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 | ₩10,316 | ₩10,343 | ₩9,716 | ₩9,809 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,422 | ₩10,619 | ₩9,422 | ₩10,183 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,809 | ₩9,809 | ₩9,359 | ₩9,489 | -3.27% | 11만 |
| 2026.10.06 | ₩9,635 | ₩10,575 | ₩9,135 | ₩9,809 | +1.80% | 30.1만 |
| 2026.10.05 | ₩8,968 | ₩9,876 | ₩8,621 | ₩9,662 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,501 | ₩9,862 | ₩8,301 | ₩9,102 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,408 | ₩8,581 | ₩8,167 | ₩8,448 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,328 | ₩8,341 | ₩8,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,301 |
| -0.32% |
| 5.6만 |
| 2026.09.29 | ₩8,154 | ₩8,405 | ₩8,101 | ₩8,274 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,207 | ₩8,408 | ₩8,074 | ₩8,274 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,341 | ₩8,341 | ₩8,081 | ₩8,234 | -1.28% | 5.1만 |
|---|
| 2026.09.24 | ₩8,114 | ₩8,354 | ₩7,887 | ₩8,234 | +1.48% | 9.1만 |
|---|
| 2026.09.23 | ₩8,194 | ₩8,221 | ₩7,903 | ₩7,981 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,874 | ₩8,541 | ₩7,822 | ₩8,314 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,660 | ₩8,074 | ₩7,554 | ₩7,901 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,007 | ₩8,141 | ₩7,674 | ₩7,727 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,674 | ₩7,974 | ₩7,473 | ₩7,954 | +3.65% | 7.3만 |
|---|
| 2026.09.16 | ₩7,500 | ₩7,647 | ₩7,313 | ₩7,580 | +1.07% | 12.8만 |
|---|
| 2026.09.15 | ₩7,700 | ₩7,700 | ₩7,327 | ₩7,473 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,514 | ₩7,794 | ₩7,514 | ₩7,660 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,794 | ₩7,794 | ₩7,407 | ₩7,527 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,941 | ₩8,274 | ₩7,423 | ₩7,520 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩8,968 | ₩8,999 | ₩7,634 | ₩7,807 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,222 | ₩9,525 | ₩8,568 | ₩9,102 | -1.30% | 31.6만 |
|---|
| 2026.09.04 | ₩8,581 | ₩10,209 | ₩8,474 | ₩9,195 | +7.15% | 65.6만 |
|---|
| 2026.09.03 | ₩8,434 | ₩9,208 | ₩7,914 | ₩8,648 | +2.53% | 41.6만 |
|---|
| 2026.09.02 | ₩7,260 | ₩8,808 | ₩7,260 | ₩8,421 | +15.99% | 37.2만 |
|---|
| 2026.09.01 | ₩7,180 | ₩7,353 | ₩6,913 | ₩7,340 | +2.23% | 10.2만 |
|---|
| 2026.08.31 | ₩7,340 | ₩7,393 | ₩7,247 | ₩7,353 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,340 | ₩7,607 | ₩7,260 | ₩7,340 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,367 | ₩7,514 | ₩7,241 | ₩7,367 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,380 | ₩7,447 | ₩7,207 | ₩7,340 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,193 | ₩7,407 | ₩6,900 | ₩7,393 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,073 | ₩7,140 | ₩6,886 | ₩7,060 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,260 | ₩7,340 | ₩6,966 | ₩7,073 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,687 | ₩8,081 | ₩7,167 | ₩7,260 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,233 | ₩8,187 | ₩7,233 | ₩7,754 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,100 | ₩7,393 | ₩6,965 | ₩7,287 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,207 | ₩7,407 | ₩6,806 | ₩7,140 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩6,993 | ₩7,407 | ₩6,806 | ₩7,273 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,780 | ₩7,167 | ₩6,753 | ₩6,993 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,806 | ₩7,140 | ₩6,699 | ₩6,753 | -0.78% | 18.7만 |
|---|
| 2026.08.11 | ₩7,113 | ₩7,153 | ₩6,553 | ₩6,699 | -5.82% | 23.6만 |
|---|
| 2026.08.10 | ₩7,367 | ₩7,580 | ₩6,940 | ₩7,046 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,313 | ₩7,674 | ₩6,993 | ₩7,220 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,954 | ₩7,954 | ₩7,207 | ₩7,287 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,021 | ₩8,312 | ₩7,554 | ₩7,834 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,421 | ₩8,541 | ₩7,874 | ₩8,074 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,087 | ₩9,008 | ₩7,947 | ₩8,181 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,914 | ₩8,274 | ₩7,511 | ₩8,248 | +4.22% | 19.2만 |
|---|
| 2026.07.30 | ₩7,687 | ₩8,207 | ₩7,460 | ₩7,927 | +3.12% | 17.5만 |
|---|
| 2026.07.29 | ₩7,967 | ₩8,474 | ₩7,453 | ₩7,540 | -5.36% | 17.4만 |
|---|
| 2026.07.28 | ₩7,567 | ₩8,114 | ₩7,113 | ₩7,967 | +5.29% | 16.3만 |
|---|
| 2026.07.27 | ₩7,634 | ₩8,273 | ₩7,514 | ₩7,780 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,514 | ₩7,767 | ₩7,113 | ₩7,634 | +1.60% | 16.2만 |
|---|
| 2026.07.23 | ₩7,927 | ₩7,995 | ₩7,433 | ₩7,500 | -5.39% | 15.7만 |
|---|
| 2026.07.22 | ₩8,007 | ₩8,274 | ₩7,420 | ₩7,981 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩6,980 | ₩8,408 | ₩6,886 | ₩8,087 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,673 | ₩7,086 | ₩6,566 | ₩6,806 | +2.00% | 14.9만 |
|---|
| 2026.07.17 | ₩6,219 | ₩6,833 | ₩6,019 | ₩6,699 | +7.73% | 15.3만 |
|---|
| 2026.07.16 | ₩6,900 | ₩6,953 | ₩6,234 | ₩6,379 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,473 | ₩7,634 | ₩6,739 | ₩6,840 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,820 | ₩7,634 | ₩6,579 | ₩7,540 | +10.57% | 45.8만 |
|---|
| 2026.07.13 | ₩7,994 | ₩7,994 | ₩6,563 | ₩6,739 | -15.69% | 47.6만 |
|---|
| 2026.07.10 | ₩8,007 | ₩8,181 | ₩7,674 | ₩7,847 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,554 | ₩9,195 | ₩7,807 | ₩8,101 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,767 | ₩10,263 | ₩7,740 | ₩8,661 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,473 | ₩8,141 | ₩6,900 | ₩7,941 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,488 | ₩8,844 | ₩7,473 | ₩7,487 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,797 | ₩10,943 | ₩8,434 | ₩8,501 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,127 | ₩11,715 | ₩8,007 | ₩10,716 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,021 | ₩9,182 | ₩7,740 | ₩8,127 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩8,982 | ₩9,782 | ₩7,914 | ₩8,261 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,796 | ₩10,009 | ₩7,740 | ₩8,648 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,531 | ₩11,604 | ₩9,569 | ₩9,996 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,186 | ₩14,680 | ₩11,410 | ₩11,424 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,240 | ₩16,015 | ₩13,986 | ₩14,787 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,161 | ₩19,565 | ₩13,544 | ₩14,026 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,418 | ₩19,818 | ₩15,868 | ₩16,028 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,420 | ₩22,701 | ₩19,044 | ₩19,778 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,647 | ₩23,915 | ₩20,419 | ₩22,327 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,130 | ₩26,558 | ₩22,687 | ₩22,807 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,291 | ₩27,369 | ₩24,809 | ₩25,130 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,345 | ₩27,625 | ₩25,090 | ₩26,277 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,704 | ₩28,026 | ₩26,024 | ₩27,292 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,493 | ₩29,247 | ₩25,490 | ₩27,105 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,332 | ₩29,333 | ₩27,225 | ₩28,546 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,027 | ₩30,027 | ₩26,291 | ₩26,678 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,575 | ₩31,969 | ₩29,093 | ₩29,574 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,309 | ₩33,551 | ₩31,028 | ₩31,696 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,163 | ₩32,203 | ₩30,895 | ₩30,895 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,829 | ₩33,043 | ₩31,495 | ₩32,256 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,269 | ₩32,763 | ₩31,642 | ₩31,896 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,629 | ₩33,364 | ₩31,615 | ₩32,176 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,163 | ₩32,390 | ₩30,815 | ₩31,642 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,551 | ₩36,700 | ₩32,029 | ₩32,443 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,046 | ₩37,501 | ₩34,298 | ₩34,431 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,274 | ₩37,864 | ₩36,033 | ₩36,033 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,033 | ₩37,621 | ₩36,033 | ₩36,553 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,767 | ₩37,488 | ₩35,873 | ₩36,033 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,768 | ₩39,503 | ₩36,407 | ₩37,087 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,379 | ₩40,037 | ₩35,379 | ₩38,141 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,700 | ₩36,700 | ₩34,979 | ₩35,913 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,619 | ₩38,835 | ₩35,619 | ₩36,460 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩36,980 | ₩36,980 | ₩34,031 | ₩35,165 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,089 | ₩39,089 | ₩36,473 | ₩36,473 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,451 | ₩42,572 | ₩37,794 | ₩39,076 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,700 | ₩42,706 | ₩36,567 | ₩41,998 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,700 | ₩37,501 | ₩36,393 | ₩36,820 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,367 | ₩37,768 | ₩35,966 | ₩36,393 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,368 | ₩39,716 | ₩36,433 | ₩36,513 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩39,943 | ₩39,943 | ₩37,741 | ₩38,862 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,209 | ₩41,131 | ₩38,702 | ₩38,996 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,302 | ₩39,372 | ₩38,035 | ₩38,635 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,055 | ₩40,037 | ₩37,528 | ₩38,769 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,700 | ₩39,770 | ₩35,379 | ₩38,969 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,302 | ₩38,535 | ₩36,033 | ₩36,687 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,343 | ₩39,343 | ₩36,792 | ₩37,781 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,061 | ₩40,037 | ₩36,366 | ₩39,089 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,501 | ₩38,595 | ₩36,740 | ₩37,901 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,781 | ₩38,948 | ₩37,007 | ₩37,501 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,650 | ₩40,704 | ₩37,474 | ₩38,262 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,544 | ₩40,811 | ₩39,262 | ₩40,797 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩40,904 | ₩41,534 | ₩38,835 | ₩39,783 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,134 | ₩44,707 | ₩40,050 | ₩40,183 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,249 | ₩43,373 | ₩38,266 | ₩43,026 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,048 | ₩39,344 | ₩37,916 | ₩38,462 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,542 | ₩38,702 | ₩37,047 | ₩37,594 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,302 | ₩40,544 | ₩37,915 | ₩38,542 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,424 | ₩40,424 | ₩36,206 | ₩37,181 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,344 | ₩44,247 | ₩40,704 | ₩41,144 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,786 | ₩50,700 | ₩39,369 | ₩41,104 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,471 | ₩53,381 | ₩33,471 | ₩45,001 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,295 | ₩34,298 | ₩31,295 | ₩33,938 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,031 | ₩34,698 | ₩30,735 | ₩31,135 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,739 | ₩36,273 | ₩31,389 | ₩34,258 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,029 | ₩35,099 | ₩32,029 | ₩33,898 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,124 | ₩34,653 | ₩32,063 | ₩32,229 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩32,910 | ₩34,098 | ₩32,336 | ₩32,596 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,033 | ₩36,060 | ₩33,177 | ₩33,651 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,099 | ₩38,342 | ₩35,099 | ₩36,527 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,311 | ₩36,834 | ₩33,110 | ₩36,046 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,655 | ₩39,369 | ₩30,202 | ₩35,205 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,827 | ₩31,342 | ₩29,827 | ₩30,655 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,015 | ₩31,896 | ₩29,760 | ₩30,268 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,043 | ₩33,257 | ₩30,121 | ₩31,002 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩31,896 | ₩32,696 | ₩30,615 | ₩32,029 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩32,897 | ₩34,071 | ₩31,509 | ₩31,575 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,032 | ₩35,867 | ₩32,696 | ₩32,710 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,826 | ₩38,715 | ₩26,691 | ₩34,565 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,309 | ₩34,498 | ₩31,148 | ₩31,162 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,578 | ₩34,578 | ₩32,056 | ₩32,309 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,309 | ₩34,333 | ₩32,309 | ₩33,964 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,511 | ₩33,871 | ₩29,667 | ₩32,016 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,364 | ₩35,833 | ₩33,097 | ₩34,832 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩34,939 | ₩35,584 | ₩34,031 | ₩35,005 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,632 | ₩35,939 | ₩34,952 | ₩35,085 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,286 | ₩36,673 | ₩35,045 | ₩35,379 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,286 | ₩36,540 | ₩34,445 | ₩34,525 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩38,969 | ₩39,623 | ₩35,032 | ₩36,020 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,747 | ₩44,921 | ₩38,702 | ₩38,929 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,465 | ₩45,962 | ₩42,078 | ₩44,654 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,424 | ₩44,013 | ₩41,371 | ₩42,572 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,239 | ₩42,666 | ₩40,103 | ₩42,132 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,718 | ₩47,643 | ₩39,703 | ₩41,665 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩35,926 | ₩40,557 | ₩34,498 | ₩38,729 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,033 | ₩36,313 | ₩34,431 | ₩35,659 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,221 | ₩37,955 | ₩35,286 | ₩35,606 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,475 | ₩38,685 | ₩36,300 | ₩36,987 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,592 | ₩38,468 | ₩34,832 | ₩36,340 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩36,900 | ₩38,702 | ₩32,863 | ₩33,457 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,608 | ₩38,649 | ₩34,297 | ₩37,875 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,141 | ₩41,104 | ₩35,659 | ₩37,968 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩32,990 | ₩40,024 | ₩32,702 | ₩37,741 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,673 | ₩36,915 | ₩32,443 | ₩33,350 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,012 | ₩42,413 | ₩36,834 | ₩37,227 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,506 | ₩44,894 | ₩38,969 | ₩43,093 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩38,996 | ₩45,348 | ₩38,382 | ₩42,772 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,682 | ₩41,358 | ₩36,460 | ₩38,969 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,371 | ₩50,446 | ₩37,367 | ₩41,918 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩28,933 | ₩42,038 | ₩27,772 | ₩41,064 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,190 | ₩34,031 | ₩28,826 | ₩29,240 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,713 | ₩35,713 | ₩32,016 | ₩32,456 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,389 | ₩41,925 | ₩36,234 | ₩36,607 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,201 | ₩45,241 | ₩37,674 | ₩40,117 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩44,841 | ₩50,701 | ₩42,345 | ₩46,936 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,214 | ₩60,842 | ₩43,400 | ₩43,426 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩63,925 | ₩67,021 | ₩57,746 | ₩58,867 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,151 | ₩68,049 | ₩48,044 | ₩61,109 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩82,742 | ₩92,084 | ₩45,375 | ₩55,277 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,096 | ₩73,267 | ₩47,096 | ₩70,571 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,700 | ₩47,617 | ₩36,340 | ₩44,080 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,256 | ₩39,276 | ₩31,042 | ₩36,086 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,413 | ₩30,561 | ₩27,358 | ₩27,412 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,654 | ₩31,002 | ₩28,026 | ₩28,026 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩31,976 | ₩33,764 | ₩29,587 | ₩30,561 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,691 | ₩34,031 | ₩26,425 | ₩31,335 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,083 | ₩32,436 | ₩27,358 | ₩28,239 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,565 | ₩35,252 | ₩32,830 | ₩32,830 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,548 | ₩35,132 | ₩29,360 | ₩33,697 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩25,930 | ₩32,963 | ₩25,930 | ₩29,480 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,356 | ₩26,718 | ₩24,155 | ₩26,437 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,554 | ₩25,330 | ₩22,554 | ₩25,250 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,420 | ₩24,129 | ₩22,380 | ₩22,434 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,555 | ₩23,555 | ₩22,033 | ₩22,287 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,434 | ₩23,902 | ₩21,753 | ₩23,034 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,487 | ₩24,155 | ₩22,154 | ₩22,154 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,234 | ₩23,208 | ₩22,154 | ₩22,487 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,073 | ₩22,674 | ₩21,486 | ₩21,833 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,687 | ₩23,214 | ₩22,154 | ₩22,154 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,393 | ₩22,954 | ₩20,992 | ₩22,661 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,032 | ₩22,821 | ₩20,032 | ₩21,673 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,536 | ₩24,222 | ₩17,536 | ₩21,353 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,922 | ₩18,317 | ₩16,655 | ₩17,362 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,668 | ₩18,924 | ₩15,668 | ₩16,468 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,361 | ₩16,348 | ₩14,013 | ₩15,948 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,227 | ₩16,655 | ₩15,227 | ₩15,387 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,080 | ₩15,401 | ₩14,827 | ₩14,827 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,347 | ₩15,601 | ₩13,786 | ₩15,054 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,682 | ₩17,532 | ₩14,827 | ₩15,588 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,628 | ₩17,194 | ₩16,295 | ₩16,655 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,603 | ₩17,723 | ₩16,348 | ₩16,842 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,309 | ₩17,783 | ₩16,282 | ₩17,176 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,815 | ₩17,990 | ₩16,815 | ₩17,469 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,815 | ₩17,416 | ₩16,815 | ₩17,256 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,802 | ₩17,736 | ₩16,802 | ₩16,815 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,403 | ₩18,550 | ₩17,349 | ₩17,349 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,124 | ₩19,324 | ₩18,257 | ₩18,257 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,496 | ₩19,631 | ₩17,496 | ₩19,404 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,016 | ₩19,885 | ₩18,003 | ₩18,457 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,349 | ₩17,763 | ₩16,815 | ₩17,376 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,549 | ₩18,096 | ₩17,496 | ₩17,696 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,322 | ₩18,030 | ₩16,829 | ₩17,483 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,349 | ₩18,283 | ₩16,815 | ₩17,523 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,541 | ₩22,541 | ₩18,096 | ₩18,096 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩21,993 | ₩22,581 | ₩21,780 | ₩22,220 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,660 | ₩22,581 | ₩21,073 | ₩21,820 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩22,994 | ₩23,016 | ₩21,847 | ₩22,167 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,020 | ₩23,288 | ₩21,753 | ₩23,061 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩22,941 | ₩22,941 | ₩21,847 | ₩22,033 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,726 | ₩21,833 | ₩21,126 | ₩21,219 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,752 | ₩21,860 | ₩20,285 | ₩21,379 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,353 | ₩21,753 | ₩20,085 | ₩21,019 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,634 | ₩23,341 | ₩21,393 | ₩21,393 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,355 | ₩23,862 | ₩21,353 | ₩22,634 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,662 | ₩24,149 | ₩23,102 | ₩23,235 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,209 | ₩25,356 | ₩23,768 | ₩23,955 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,221 | ₩25,757 | ₩23,021 | ₩25,036 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,687 | ₩23,635 | ₩22,180 | ₩22,981 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,380 | ₩24,262 | ₩21,792 | ₩24,009 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,529 | ₩25,103 | ₩22,033 | ₩22,434 | -8.54% | 24.4만 |
|---|