시장 데이터를 불러오는 중
전체 종목
리젠셀 바이오사이언스 홀딩스 과거 주가
Regencell Bioscience Holdings Limited - Ordinary Shares · RGC · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regencell Bioscience Holdings Limited - Ordinary Shares · RGC · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,322 | ₩10,348 | ₩9,721 | ₩9,814 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,427 | ₩10,625 | ₩9,427 | ₩10,188 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,814 | ₩9,814 | ₩9,364 | ₩9,494 | -3.27% | 11만 |
| 2026.10.06 | ₩9,641 | ₩10,581 | ₩9,140 | ₩9,814 | +1.80% | 30.1만 |
| 2026.10.05 | ₩8,973 | ₩9,881 | ₩8,626 | ₩9,667 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,506 | ₩9,868 | ₩8,305 | ₩9,106 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,412 | ₩8,586 | ₩8,172 | ₩8,452 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,332 | ₩8,345 | ₩8,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,305 |
| -0.32% |
| 5.6만 |
| 2026.09.29 | ₩8,158 | ₩8,409 | ₩8,105 | ₩8,279 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,212 | ₩8,412 | ₩8,078 | ₩8,279 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,345 | ₩8,345 | ₩8,085 | ₩8,239 | -1.28% | 5.1만 |
|---|
| 2026.09.24 | ₩8,118 | ₩8,359 | ₩7,891 | ₩8,239 | +1.48% | 9.1만 |
|---|
| 2026.09.23 | ₩8,198 | ₩8,225 | ₩7,907 | ₩7,985 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,878 | ₩8,546 | ₩7,826 | ₩8,319 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,664 | ₩8,078 | ₩7,558 | ₩7,905 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,012 | ₩8,145 | ₩7,678 | ₩7,731 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,678 | ₩7,978 | ₩7,477 | ₩7,958 | +3.65% | 7.3만 |
|---|
| 2026.09.16 | ₩7,504 | ₩7,651 | ₩7,317 | ₩7,584 | +1.07% | 12.8만 |
|---|
| 2026.09.15 | ₩7,704 | ₩7,704 | ₩7,331 | ₩7,477 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,518 | ₩7,798 | ₩7,518 | ₩7,664 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,798 | ₩7,798 | ₩7,411 | ₩7,531 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,945 | ₩8,279 | ₩7,427 | ₩7,524 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩8,973 | ₩9,004 | ₩7,638 | ₩7,811 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,227 | ₩9,530 | ₩8,572 | ₩9,106 | -1.30% | 31.6만 |
|---|
| 2026.09.04 | ₩8,586 | ₩10,215 | ₩8,479 | ₩9,200 | +7.15% | 65.6만 |
|---|
| 2026.09.03 | ₩8,439 | ₩9,213 | ₩7,918 | ₩8,652 | +2.53% | 41.6만 |
|---|
| 2026.09.02 | ₩7,264 | ₩8,813 | ₩7,264 | ₩8,425 | +15.99% | 37.2만 |
|---|
| 2026.09.01 | ₩7,184 | ₩7,357 | ₩6,917 | ₩7,344 | +2.23% | 10.2만 |
|---|
| 2026.08.31 | ₩7,344 | ₩7,397 | ₩7,250 | ₩7,357 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,344 | ₩7,611 | ₩7,264 | ₩7,344 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,371 | ₩7,518 | ₩7,245 | ₩7,371 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,384 | ₩7,451 | ₩7,210 | ₩7,344 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,197 | ₩7,411 | ₩6,903 | ₩7,397 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,077 | ₩7,144 | ₩6,890 | ₩7,064 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,264 | ₩7,344 | ₩6,970 | ₩7,077 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,691 | ₩8,085 | ₩7,170 | ₩7,264 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,237 | ₩8,192 | ₩7,237 | ₩7,758 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,104 | ₩7,397 | ₩6,969 | ₩7,291 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,210 | ₩7,411 | ₩6,810 | ₩7,144 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩6,997 | ₩7,411 | ₩6,810 | ₩7,277 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,783 | ₩7,170 | ₩6,756 | ₩6,997 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,810 | ₩7,144 | ₩6,703 | ₩6,756 | -0.78% | 18.7만 |
|---|
| 2026.08.11 | ₩7,117 | ₩7,157 | ₩6,556 | ₩6,703 | -5.82% | 23.6만 |
|---|
| 2026.08.10 | ₩7,371 | ₩7,584 | ₩6,943 | ₩7,050 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,317 | ₩7,678 | ₩6,997 | ₩7,224 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,958 | ₩7,958 | ₩7,210 | ₩7,291 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,025 | ₩8,316 | ₩7,558 | ₩7,838 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,425 | ₩8,546 | ₩7,878 | ₩8,078 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,092 | ₩9,013 | ₩7,951 | ₩8,185 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,918 | ₩8,279 | ₩7,515 | ₩8,252 | +4.22% | 19.2만 |
|---|
| 2026.07.30 | ₩7,691 | ₩8,212 | ₩7,464 | ₩7,931 | +3.12% | 17.5만 |
|---|
| 2026.07.29 | ₩7,972 | ₩8,479 | ₩7,457 | ₩7,544 | -5.36% | 17.4만 |
|---|
| 2026.07.28 | ₩7,571 | ₩8,118 | ₩7,117 | ₩7,972 | +5.29% | 16.3만 |
|---|
| 2026.07.27 | ₩7,638 | ₩8,277 | ₩7,518 | ₩7,785 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,518 | ₩7,771 | ₩7,117 | ₩7,638 | +1.60% | 16.2만 |
|---|
| 2026.07.23 | ₩7,931 | ₩8,000 | ₩7,437 | ₩7,504 | -5.39% | 15.7만 |
|---|
| 2026.07.22 | ₩8,012 | ₩8,279 | ₩7,424 | ₩7,985 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩6,983 | ₩8,412 | ₩6,890 | ₩8,092 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,676 | ₩7,090 | ₩6,569 | ₩6,810 | +2.00% | 14.9만 |
|---|
| 2026.07.17 | ₩6,222 | ₩6,837 | ₩6,022 | ₩6,703 | +7.73% | 15.3만 |
|---|
| 2026.07.16 | ₩6,903 | ₩6,957 | ₩6,237 | ₩6,383 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,477 | ₩7,638 | ₩6,743 | ₩6,843 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,823 | ₩7,638 | ₩6,583 | ₩7,544 | +10.57% | 45.8만 |
|---|
| 2026.07.13 | ₩7,998 | ₩7,998 | ₩6,567 | ₩6,743 | -15.69% | 47.6만 |
|---|
| 2026.07.10 | ₩8,012 | ₩8,185 | ₩7,678 | ₩7,851 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,559 | ₩9,200 | ₩7,811 | ₩8,105 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,771 | ₩10,268 | ₩7,745 | ₩8,666 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,477 | ₩8,145 | ₩6,903 | ₩7,945 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,492 | ₩8,849 | ₩7,477 | ₩7,491 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,802 | ₩10,949 | ₩8,439 | ₩8,506 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,132 | ₩11,721 | ₩8,012 | ₩10,722 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,025 | ₩9,187 | ₩7,745 | ₩8,132 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩8,986 | ₩9,787 | ₩7,918 | ₩8,265 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,801 | ₩10,014 | ₩7,745 | ₩8,652 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,537 | ₩11,610 | ₩9,574 | ₩10,001 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,194 | ₩14,688 | ₩11,416 | ₩11,430 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,247 | ₩16,023 | ₩13,994 | ₩14,795 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,170 | ₩19,575 | ₩13,552 | ₩14,034 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,428 | ₩19,829 | ₩15,876 | ₩16,036 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,432 | ₩22,713 | ₩19,054 | ₩19,789 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,659 | ₩23,928 | ₩20,429 | ₩22,339 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,143 | ₩26,572 | ₩22,699 | ₩22,820 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,305 | ₩27,384 | ₩24,822 | ₩25,143 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,359 | ₩27,640 | ₩25,103 | ₩26,291 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,719 | ₩28,040 | ₩26,038 | ₩27,306 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,508 | ₩29,262 | ₩25,503 | ₩27,119 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,348 | ₩29,349 | ₩27,239 | ₩28,561 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,043 | ₩30,043 | ₩26,305 | ₩26,692 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,592 | ₩31,986 | ₩29,109 | ₩29,589 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,325 | ₩33,568 | ₩31,045 | ₩31,712 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,180 | ₩32,220 | ₩30,911 | ₩30,911 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,846 | ₩33,061 | ₩31,512 | ₩32,273 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,287 | ₩32,781 | ₩31,659 | ₩31,913 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,646 | ₩33,382 | ₩31,632 | ₩32,193 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,180 | ₩32,407 | ₩30,831 | ₩31,659 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,570 | ₩36,720 | ₩32,046 | ₩32,460 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,065 | ₩37,521 | ₩34,316 | ₩34,450 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,294 | ₩37,884 | ₩36,052 | ₩36,052 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,052 | ₩37,641 | ₩36,052 | ₩36,573 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,786 | ₩37,507 | ₩35,892 | ₩36,052 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,788 | ₩39,524 | ₩36,426 | ₩37,107 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,398 | ₩40,058 | ₩35,398 | ₩38,162 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,720 | ₩36,720 | ₩34,997 | ₩35,932 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,638 | ₩38,856 | ₩35,638 | ₩36,479 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩37,000 | ₩37,000 | ₩34,049 | ₩35,184 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,110 | ₩39,110 | ₩36,493 | ₩36,493 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,473 | ₩42,595 | ₩37,815 | ₩39,096 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,720 | ₩42,728 | ₩36,586 | ₩42,021 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,720 | ₩37,521 | ₩36,413 | ₩36,840 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,387 | ₩37,788 | ₩35,985 | ₩36,413 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,389 | ₩39,737 | ₩36,453 | ₩36,533 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩39,964 | ₩39,964 | ₩37,761 | ₩38,883 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,230 | ₩41,153 | ₩38,723 | ₩39,016 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,322 | ₩39,393 | ₩38,055 | ₩38,656 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,075 | ₩40,058 | ₩37,548 | ₩38,789 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,720 | ₩39,791 | ₩35,398 | ₩38,990 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,322 | ₩38,556 | ₩36,052 | ₩36,706 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,363 | ₩39,363 | ₩36,812 | ₩37,801 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,082 | ₩40,058 | ₩36,386 | ₩39,110 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,521 | ₩38,616 | ₩36,760 | ₩37,921 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,801 | ₩38,968 | ₩37,027 | ₩37,521 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,672 | ₩40,725 | ₩37,494 | ₩38,282 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,565 | ₩40,832 | ₩39,283 | ₩40,819 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩40,926 | ₩41,556 | ₩38,856 | ₩39,804 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,157 | ₩44,731 | ₩40,071 | ₩40,205 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,270 | ₩43,396 | ₩38,286 | ₩43,049 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,068 | ₩39,365 | ₩37,936 | ₩38,482 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,562 | ₩38,723 | ₩37,067 | ₩37,614 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,323 | ₩40,565 | ₩37,935 | ₩38,562 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,445 | ₩40,445 | ₩36,226 | ₩37,200 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,366 | ₩44,271 | ₩40,725 | ₩41,166 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,808 | ₩50,727 | ₩39,390 | ₩41,126 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,488 | ₩53,409 | ₩33,488 | ₩45,025 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,312 | ₩34,316 | ₩31,312 | ₩33,956 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,049 | ₩34,717 | ₩30,751 | ₩31,152 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,758 | ₩36,292 | ₩31,405 | ₩34,276 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,046 | ₩35,117 | ₩32,046 | ₩33,916 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,141 | ₩34,671 | ₩32,080 | ₩32,247 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩32,928 | ₩34,116 | ₩32,353 | ₩32,614 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,052 | ₩36,079 | ₩33,195 | ₩33,669 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,117 | ₩38,362 | ₩35,117 | ₩36,546 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,330 | ₩36,853 | ₩33,128 | ₩36,065 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,671 | ₩39,390 | ₩30,218 | ₩35,224 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,843 | ₩31,359 | ₩29,843 | ₩30,671 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,031 | ₩31,913 | ₩29,776 | ₩30,284 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,061 | ₩33,275 | ₩30,137 | ₩31,018 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩31,913 | ₩32,714 | ₩30,631 | ₩32,046 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩32,914 | ₩34,089 | ₩31,525 | ₩31,592 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,051 | ₩35,886 | ₩32,714 | ₩32,727 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,842 | ₩38,736 | ₩26,705 | ₩34,583 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,327 | ₩34,516 | ₩31,165 | ₩31,178 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,597 | ₩34,597 | ₩32,073 | ₩32,327 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,327 | ₩34,351 | ₩32,327 | ₩33,982 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,528 | ₩33,889 | ₩29,683 | ₩32,033 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,382 | ₩35,852 | ₩33,114 | ₩34,850 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩34,957 | ₩35,603 | ₩34,049 | ₩35,024 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,651 | ₩35,959 | ₩34,970 | ₩35,104 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,304 | ₩36,693 | ₩35,064 | ₩35,398 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,306 | ₩36,559 | ₩34,463 | ₩34,543 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩38,990 | ₩39,644 | ₩35,051 | ₩36,039 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,771 | ₩44,945 | ₩38,723 | ₩38,950 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,488 | ₩45,986 | ₩42,101 | ₩44,678 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,446 | ₩44,037 | ₩41,393 | ₩42,595 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,261 | ₩42,688 | ₩40,125 | ₩42,154 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,740 | ₩47,669 | ₩39,724 | ₩41,687 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩35,945 | ₩40,579 | ₩34,516 | ₩38,749 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,052 | ₩36,332 | ₩34,450 | ₩35,678 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,240 | ₩37,975 | ₩35,304 | ₩35,625 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,496 | ₩38,705 | ₩36,319 | ₩37,007 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,611 | ₩38,489 | ₩34,850 | ₩36,359 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩36,920 | ₩38,723 | ₩32,881 | ₩33,475 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,628 | ₩38,669 | ₩34,315 | ₩37,895 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,162 | ₩41,126 | ₩35,678 | ₩37,988 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩33,008 | ₩40,046 | ₩32,719 | ₩37,761 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,693 | ₩36,935 | ₩32,460 | ₩33,368 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,034 | ₩42,436 | ₩36,853 | ₩37,247 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,529 | ₩44,918 | ₩38,990 | ₩43,116 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩39,016 | ₩45,372 | ₩38,402 | ₩42,795 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,703 | ₩41,380 | ₩36,479 | ₩38,990 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,393 | ₩50,473 | ₩37,387 | ₩41,941 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩28,948 | ₩42,061 | ₩27,787 | ₩41,086 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,208 | ₩34,049 | ₩28,842 | ₩29,256 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,732 | ₩35,732 | ₩32,033 | ₩32,474 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,410 | ₩41,947 | ₩36,254 | ₩36,626 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,225 | ₩45,265 | ₩37,694 | ₩40,138 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩44,865 | ₩50,728 | ₩42,368 | ₩46,961 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,245 | ₩60,875 | ₩43,423 | ₩43,449 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩63,959 | ₩67,057 | ₩57,777 | ₩58,898 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,176 | ₩68,085 | ₩48,069 | ₩61,142 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩82,786 | ₩92,133 | ₩45,399 | ₩55,306 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,121 | ₩73,306 | ₩47,121 | ₩70,609 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,720 | ₩47,642 | ₩36,359 | ₩44,104 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,273 | ₩39,297 | ₩31,058 | ₩36,105 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,429 | ₩30,577 | ₩27,373 | ₩27,426 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,669 | ₩31,018 | ₩28,040 | ₩28,040 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩31,993 | ₩33,782 | ₩29,603 | ₩30,577 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,705 | ₩34,049 | ₩26,439 | ₩31,352 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,100 | ₩32,453 | ₩27,373 | ₩28,254 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,583 | ₩35,271 | ₩32,847 | ₩32,847 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,564 | ₩35,151 | ₩29,376 | ₩33,715 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩25,944 | ₩32,981 | ₩25,944 | ₩29,496 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,370 | ₩26,732 | ₩24,168 | ₩26,451 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,566 | ₩25,343 | ₩22,566 | ₩25,263 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,432 | ₩24,142 | ₩22,392 | ₩22,446 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,567 | ₩23,567 | ₩22,045 | ₩22,299 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,446 | ₩23,915 | ₩21,765 | ₩23,047 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,499 | ₩24,168 | ₩22,165 | ₩22,165 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,245 | ₩23,220 | ₩22,165 | ₩22,499 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,085 | ₩22,686 | ₩21,498 | ₩21,845 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,699 | ₩23,227 | ₩22,165 | ₩22,165 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,404 | ₩22,966 | ₩21,004 | ₩22,673 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,042 | ₩22,833 | ₩20,042 | ₩21,685 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,545 | ₩24,235 | ₩17,545 | ₩21,364 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,931 | ₩18,326 | ₩16,664 | ₩17,372 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,676 | ₩18,934 | ₩15,676 | ₩16,477 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,369 | ₩16,357 | ₩14,020 | ₩15,956 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,235 | ₩16,664 | ₩15,235 | ₩15,396 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,088 | ₩15,409 | ₩14,835 | ₩14,835 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,355 | ₩15,609 | ₩13,793 | ₩15,062 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,691 | ₩17,541 | ₩14,835 | ₩15,596 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,637 | ₩17,203 | ₩16,304 | ₩16,664 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,612 | ₩17,732 | ₩16,357 | ₩16,851 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,318 | ₩17,792 | ₩16,290 | ₩17,185 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,824 | ₩17,999 | ₩16,824 | ₩17,479 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,824 | ₩17,425 | ₩16,824 | ₩17,265 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,811 | ₩17,746 | ₩16,811 | ₩16,824 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,413 | ₩18,560 | ₩17,358 | ₩17,358 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,134 | ₩19,335 | ₩18,266 | ₩18,266 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,505 | ₩19,642 | ₩17,505 | ₩19,415 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,026 | ₩19,895 | ₩18,013 | ₩18,467 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,358 | ₩17,772 | ₩16,824 | ₩17,385 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,559 | ₩18,106 | ₩17,505 | ₩17,706 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,332 | ₩18,039 | ₩16,838 | ₩17,492 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,358 | ₩18,293 | ₩16,824 | ₩17,532 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,553 | ₩22,553 | ₩18,106 | ₩18,106 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩22,005 | ₩22,593 | ₩21,791 | ₩22,232 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,671 | ₩22,593 | ₩21,084 | ₩21,832 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩23,007 | ₩23,028 | ₩21,858 | ₩22,179 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,032 | ₩23,300 | ₩21,765 | ₩23,073 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩22,953 | ₩22,953 | ₩21,858 | ₩22,045 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,738 | ₩21,845 | ₩21,137 | ₩21,231 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,763 | ₩21,872 | ₩20,296 | ₩21,391 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,364 | ₩21,765 | ₩20,096 | ₩21,030 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,646 | ₩23,354 | ₩21,404 | ₩21,404 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,367 | ₩23,874 | ₩21,364 | ₩22,646 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,674 | ₩24,162 | ₩23,115 | ₩23,247 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,222 | ₩25,370 | ₩23,781 | ₩23,968 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,234 | ₩25,771 | ₩23,033 | ₩25,049 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,699 | ₩23,647 | ₩22,192 | ₩22,993 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,392 | ₩24,275 | ₩21,803 | ₩24,021 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,542 | ₩25,116 | ₩22,045 | ₩22,446 | -8.54% | 24.4만 |
|---|