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 | ₩10,321 | ₩10,348 | ₩9,720 | ₩9,814 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,426 | ₩10,624 | ₩9,426 | ₩10,187 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,814 | ₩9,814 | ₩9,364 | ₩9,493 | -3.27% | 11만 |
| 2026.10.06 | ₩9,640 | ₩10,580 | ₩9,139 | ₩9,814 | +1.80% | 30.1만 |
| 2026.10.05 | ₩8,972 | ₩9,880 | ₩8,625 | ₩9,667 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,505 | ₩9,867 | ₩8,305 | ₩9,106 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,412 | ₩8,585 | ₩8,171 | ₩8,452 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,332 | ₩8,345 | ₩8,191 |
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 | ₩8,278 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,211 | ₩8,412 | ₩8,078 | ₩8,278 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,345 | ₩8,345 | ₩8,085 | ₩8,238 | -1.28% | 5.1만 |
|---|
| 2026.09.24 | ₩8,118 | ₩8,358 | ₩7,891 | ₩8,238 | +1.48% | 9.1만 |
|---|
| 2026.09.23 | ₩8,198 | ₩8,225 | ₩7,907 | ₩7,984 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,878 | ₩8,545 | ₩7,825 | ₩8,318 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,664 | ₩8,078 | ₩7,557 | ₩7,904 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,011 | ₩8,145 | ₩7,677 | ₩7,731 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,677 | ₩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 | ₩7,330 | ₩7,477 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,517 | ₩7,797 | ₩7,517 | ₩7,664 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,797 | ₩7,797 | ₩7,410 | ₩7,530 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,944 | ₩8,278 | ₩7,426 | ₩7,524 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩8,972 | ₩9,003 | ₩7,637 | ₩7,811 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,226 | ₩9,529 | ₩8,572 | ₩9,106 | -1.30% | 31.6만 |
|---|
| 2026.09.04 | ₩8,585 | ₩10,214 | ₩8,478 | ₩9,199 | +7.15% | 65.6만 |
|---|
| 2026.09.03 | ₩8,438 | ₩9,213 | ₩7,918 | ₩8,652 | +2.53% | 41.6만 |
|---|
| 2026.09.02 | ₩7,263 | ₩8,812 | ₩7,263 | ₩8,425 | +15.99% | 37.2만 |
|---|
| 2026.09.01 | ₩7,183 | ₩7,357 | ₩6,916 | ₩7,343 | +2.23% | 10.2만 |
|---|
| 2026.08.31 | ₩7,343 | ₩7,397 | ₩7,250 | ₩7,357 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,343 | ₩7,611 | ₩7,263 | ₩7,343 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,370 | ₩7,517 | ₩7,245 | ₩7,370 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,384 | ₩7,450 | ₩7,210 | ₩7,343 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,197 | ₩7,410 | ₩6,903 | ₩7,397 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,076 | ₩7,143 | ₩6,890 | ₩7,063 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,263 | ₩7,343 | ₩6,970 | ₩7,076 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,691 | ₩8,085 | ₩7,170 | ₩7,263 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,237 | ₩8,191 | ₩7,237 | ₩7,757 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,103 | ₩7,397 | ₩6,968 | ₩7,290 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,210 | ₩7,410 | ₩6,809 | ₩7,143 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩6,996 | ₩7,410 | ₩6,809 | ₩7,277 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,783 | ₩7,170 | ₩6,756 | ₩6,996 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,809 | ₩7,143 | ₩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 | ₩7,370 | ₩7,584 | ₩6,943 | ₩7,050 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,317 | ₩7,677 | ₩6,996 | ₩7,223 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,958 | ₩7,958 | ₩7,210 | ₩7,290 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,024 | ₩8,316 | ₩7,557 | ₩7,838 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,425 | ₩8,545 | ₩7,878 | ₩8,078 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,091 | ₩9,012 | ₩7,951 | ₩8,185 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,918 | ₩8,278 | ₩7,514 | ₩8,251 | +4.22% | 19.2만 |
|---|
| 2026.07.30 | ₩7,691 | ₩8,211 | ₩7,464 | ₩7,931 | +3.12% | 17.5만 |
|---|
| 2026.07.29 | ₩7,971 | ₩8,478 | ₩7,457 | ₩7,544 | -5.36% | 17.4만 |
|---|
| 2026.07.28 | ₩7,570 | ₩8,118 | ₩7,117 | ₩7,971 | +5.29% | 16.3만 |
|---|
| 2026.07.27 | ₩7,637 | ₩8,277 | ₩7,517 | ₩7,784 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,517 | ₩7,771 | ₩7,117 | ₩7,637 | +1.60% | 16.2만 |
|---|
| 2026.07.23 | ₩7,931 | ₩7,999 | ₩7,437 | ₩7,504 | -5.39% | 15.7만 |
|---|
| 2026.07.22 | ₩8,011 | ₩8,278 | ₩7,424 | ₩7,984 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩6,983 | ₩8,412 | ₩6,890 | ₩8,091 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,676 | ₩7,090 | ₩6,569 | ₩6,809 | +2.00% | 14.9만 |
|---|
| 2026.07.17 | ₩6,222 | ₩6,836 | ₩6,022 | ₩6,703 | +7.73% | 15.3만 |
|---|
| 2026.07.16 | ₩6,903 | ₩6,956 | ₩6,237 | ₩6,382 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,477 | ₩7,637 | ₩6,743 | ₩6,843 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,823 | ₩7,637 | ₩6,582 | ₩7,544 | +10.57% | 45.8만 |
|---|
| 2026.07.13 | ₩7,998 | ₩7,998 | ₩6,566 | ₩6,743 | -15.69% | 47.6만 |
|---|
| 2026.07.10 | ₩8,011 | ₩8,185 | ₩7,677 | ₩7,851 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,559 | ₩9,199 | ₩7,811 | ₩8,105 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,771 | ₩10,268 | ₩7,744 | ₩8,665 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,477 | ₩8,145 | ₩6,903 | ₩7,944 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,492 | ₩8,848 | ₩7,477 | ₩7,490 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,802 | ₩10,948 | ₩8,438 | ₩8,505 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,131 | ₩11,720 | ₩8,011 | ₩10,721 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,024 | ₩9,186 | ₩7,744 | ₩8,131 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩8,986 | ₩9,787 | ₩7,918 | ₩8,265 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,800 | ₩10,014 | ₩7,744 | ₩8,652 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,536 | ₩11,609 | ₩9,573 | ₩10,000 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,193 | ₩14,687 | ₩11,416 | ₩11,429 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,246 | ₩16,022 | ₩13,993 | ₩14,794 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,169 | ₩19,574 | ₩13,551 | ₩14,033 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,427 | ₩19,827 | ₩15,875 | ₩16,036 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,431 | ₩22,711 | ₩19,053 | ₩19,787 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,658 | ₩23,926 | ₩20,428 | ₩22,338 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,141 | ₩26,570 | ₩22,698 | ₩22,818 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,303 | ₩27,382 | ₩24,821 | ₩25,141 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,358 | ₩27,638 | ₩25,101 | ₩26,290 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,717 | ₩28,039 | ₩26,036 | ₩27,304 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,506 | ₩29,260 | ₩25,502 | ₩27,118 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,346 | ₩29,347 | ₩27,238 | ₩28,559 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,042 | ₩30,042 | ₩26,303 | ₩26,690 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,590 | ₩31,984 | ₩29,107 | ₩29,588 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,323 | ₩33,566 | ₩31,043 | ₩31,711 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,178 | ₩32,218 | ₩30,909 | ₩30,909 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,844 | ₩33,059 | ₩31,510 | ₩32,271 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,285 | ₩32,779 | ₩31,657 | ₩31,911 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,644 | ₩33,380 | ₩31,630 | ₩32,191 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,178 | ₩32,405 | ₩30,829 | ₩31,657 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,568 | ₩36,717 | ₩32,044 | ₩32,458 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,063 | ₩37,519 | ₩34,314 | ₩34,448 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,292 | ₩37,882 | ₩36,050 | ₩36,050 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,050 | ₩37,639 | ₩36,050 | ₩36,571 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,784 | ₩37,505 | ₩35,890 | ₩36,050 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,786 | ₩39,521 | ₩36,424 | ₩37,105 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,396 | ₩40,055 | ₩35,396 | ₩38,159 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,717 | ₩36,717 | ₩34,995 | ₩35,930 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,636 | ₩38,854 | ₩35,636 | ₩36,477 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩36,998 | ₩36,998 | ₩34,047 | ₩35,182 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,107 | ₩39,107 | ₩36,490 | ₩36,490 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,471 | ₩42,592 | ₩37,812 | ₩39,094 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,717 | ₩42,726 | ₩36,584 | ₩42,018 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,717 | ₩37,519 | ₩36,410 | ₩36,838 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,385 | ₩37,786 | ₩35,983 | ₩36,410 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,386 | ₩39,735 | ₩36,450 | ₩36,531 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩39,962 | ₩39,962 | ₩37,759 | ₩38,880 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,228 | ₩41,150 | ₩38,720 | ₩39,014 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,320 | ₩39,390 | ₩38,053 | ₩38,653 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,073 | ₩40,055 | ₩37,545 | ₩38,787 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,717 | ₩39,788 | ₩35,396 | ₩38,987 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,320 | ₩38,553 | ₩36,050 | ₩36,704 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,361 | ₩39,361 | ₩36,810 | ₩37,799 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,079 | ₩40,055 | ₩36,384 | ₩39,107 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,519 | ₩38,613 | ₩36,758 | ₩37,919 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,799 | ₩38,966 | ₩37,025 | ₩37,519 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,670 | ₩40,723 | ₩37,492 | ₩38,280 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,563 | ₩40,830 | ₩39,281 | ₩40,816 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩40,923 | ₩41,553 | ₩38,854 | ₩39,802 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,154 | ₩44,729 | ₩40,069 | ₩40,202 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,268 | ₩43,393 | ₩38,284 | ₩43,046 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,066 | ₩39,362 | ₩37,934 | ₩38,480 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,560 | ₩38,720 | ₩37,065 | ₩37,612 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,321 | ₩40,563 | ₩37,932 | ₩38,560 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,443 | ₩40,443 | ₩36,223 | ₩37,198 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,364 | ₩44,268 | ₩40,723 | ₩41,164 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,806 | ₩50,723 | ₩39,388 | ₩41,124 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,486 | ₩53,406 | ₩33,486 | ₩45,022 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,310 | ₩34,314 | ₩31,310 | ₩33,954 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,047 | ₩34,715 | ₩30,749 | ₩31,150 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,756 | ₩36,290 | ₩31,403 | ₩34,274 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,044 | ₩35,115 | ₩32,044 | ₩33,914 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,139 | ₩34,669 | ₩32,078 | ₩32,245 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩32,926 | ₩34,114 | ₩32,351 | ₩32,612 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,050 | ₩36,077 | ₩33,193 | ₩33,667 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,115 | ₩38,360 | ₩35,115 | ₩36,544 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,327 | ₩36,851 | ₩33,126 | ₩36,063 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,669 | ₩39,388 | ₩30,216 | ₩35,222 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,841 | ₩31,357 | ₩29,841 | ₩30,669 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,030 | ₩31,911 | ₩29,775 | ₩30,282 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,059 | ₩33,273 | ₩30,135 | ₩31,016 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩31,911 | ₩32,712 | ₩30,629 | ₩32,044 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩32,912 | ₩34,087 | ₩31,524 | ₩31,590 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,048 | ₩35,884 | ₩32,712 | ₩32,725 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,840 | ₩38,734 | ₩26,704 | ₩34,581 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,325 | ₩34,514 | ₩31,163 | ₩31,176 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,595 | ₩34,595 | ₩32,071 | ₩32,325 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,325 | ₩34,349 | ₩32,325 | ₩33,980 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,526 | ₩33,887 | ₩29,681 | ₩32,031 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,380 | ₩35,850 | ₩33,112 | ₩34,848 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩34,955 | ₩35,601 | ₩34,047 | ₩35,022 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,649 | ₩35,956 | ₩34,968 | ₩35,102 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,302 | ₩36,691 | ₩35,062 | ₩35,396 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,304 | ₩36,557 | ₩34,461 | ₩34,541 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩38,987 | ₩39,641 | ₩35,048 | ₩36,037 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,769 | ₩44,942 | ₩38,720 | ₩38,947 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,485 | ₩45,984 | ₩42,098 | ₩44,675 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,444 | ₩44,034 | ₩41,391 | ₩42,592 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,258 | ₩42,686 | ₩40,122 | ₩42,152 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,738 | ₩47,666 | ₩39,722 | ₩41,684 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩35,943 | ₩40,576 | ₩34,514 | ₩38,747 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,050 | ₩36,330 | ₩34,448 | ₩35,676 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,238 | ₩37,973 | ₩35,302 | ₩35,623 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,493 | ₩38,703 | ₩36,317 | ₩37,005 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,609 | ₩38,487 | ₩34,848 | ₩36,357 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩36,918 | ₩38,720 | ₩32,879 | ₩33,473 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,625 | ₩38,667 | ₩34,313 | ₩37,892 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,159 | ₩41,124 | ₩35,676 | ₩37,986 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩33,006 | ₩40,043 | ₩32,717 | ₩37,759 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,691 | ₩36,932 | ₩32,458 | ₩33,366 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,031 | ₩42,433 | ₩36,851 | ₩37,245 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,527 | ₩44,915 | ₩38,987 | ₩43,113 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩39,014 | ₩45,369 | ₩38,400 | ₩42,793 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,700 | ₩41,377 | ₩36,477 | ₩38,987 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,391 | ₩50,470 | ₩37,385 | ₩41,938 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩28,947 | ₩42,058 | ₩27,785 | ₩41,083 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,206 | ₩34,047 | ₩28,840 | ₩29,254 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,729 | ₩35,729 | ₩32,031 | ₩32,472 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,408 | ₩41,945 | ₩36,251 | ₩36,624 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,223 | ₩45,263 | ₩37,692 | ₩40,136 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩44,862 | ₩50,725 | ₩42,365 | ₩46,958 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,242 | ₩60,871 | ₩43,420 | ₩43,447 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩63,955 | ₩67,053 | ₩57,773 | ₩58,895 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,173 | ₩68,081 | ₩48,066 | ₩61,138 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩82,781 | ₩92,127 | ₩45,396 | ₩55,303 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,119 | ₩73,301 | ₩47,119 | ₩70,604 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,717 | ₩47,639 | ₩36,357 | ₩44,101 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,271 | ₩39,294 | ₩31,056 | ₩36,103 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,427 | ₩30,576 | ₩27,371 | ₩27,425 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,668 | ₩31,016 | ₩28,039 | ₩28,039 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩31,991 | ₩33,780 | ₩29,601 | ₩30,576 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,704 | ₩34,047 | ₩26,438 | ₩31,350 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,098 | ₩32,452 | ₩27,371 | ₩28,252 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,581 | ₩35,269 | ₩32,845 | ₩32,845 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,562 | ₩35,149 | ₩29,374 | ₩33,713 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩25,943 | ₩32,979 | ₩25,943 | ₩29,494 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,368 | ₩26,730 | ₩24,167 | ₩26,450 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,565 | ₩25,342 | ₩22,565 | ₩25,262 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,431 | ₩24,140 | ₩22,391 | ₩22,444 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,566 | ₩23,566 | ₩22,044 | ₩22,298 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,444 | ₩23,913 | ₩21,763 | ₩23,045 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,498 | ₩24,167 | ₩22,164 | ₩22,164 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,244 | ₩23,219 | ₩22,164 | ₩22,498 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,084 | ₩22,685 | ₩21,496 | ₩21,844 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,698 | ₩23,225 | ₩22,164 | ₩22,164 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,403 | ₩22,965 | ₩21,002 | ₩22,671 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,041 | ₩22,832 | ₩20,041 | ₩21,683 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,544 | ₩24,234 | ₩17,544 | ₩21,363 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,930 | ₩18,325 | ₩16,663 | ₩17,371 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,675 | ₩18,933 | ₩15,675 | ₩16,476 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,368 | ₩16,356 | ₩14,019 | ₩15,955 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,234 | ₩16,663 | ₩15,234 | ₩15,395 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,088 | ₩15,408 | ₩14,834 | ₩14,834 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,355 | ₩15,608 | ₩13,792 | ₩15,061 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,690 | ₩17,540 | ₩14,834 | ₩15,595 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,636 | ₩17,202 | ₩16,303 | ₩16,663 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,611 | ₩17,731 | ₩16,356 | ₩16,850 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,317 | ₩17,791 | ₩16,289 | ₩17,184 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,823 | ₩17,998 | ₩16,823 | ₩17,478 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,823 | ₩17,424 | ₩16,823 | ₩17,264 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,810 | ₩17,745 | ₩16,810 | ₩16,823 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,412 | ₩18,559 | ₩17,357 | ₩17,357 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,133 | ₩19,333 | ₩18,265 | ₩18,265 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,504 | ₩19,640 | ₩17,504 | ₩19,414 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,025 | ₩19,894 | ₩18,012 | ₩18,466 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,357 | ₩17,771 | ₩16,823 | ₩17,384 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,558 | ₩18,105 | ₩17,504 | ₩17,704 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,331 | ₩18,038 | ₩16,837 | ₩17,491 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,357 | ₩18,292 | ₩16,823 | ₩17,531 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,551 | ₩22,551 | ₩18,105 | ₩18,105 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩22,004 | ₩22,591 | ₩21,790 | ₩22,231 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,670 | ₩22,591 | ₩21,082 | ₩21,830 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩23,005 | ₩23,027 | ₩21,857 | ₩22,177 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,030 | ₩23,299 | ₩21,763 | ₩23,072 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩22,952 | ₩22,952 | ₩21,857 | ₩22,044 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,737 | ₩21,844 | ₩21,136 | ₩21,229 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,762 | ₩21,870 | ₩20,295 | ₩21,390 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,363 | ₩21,763 | ₩20,094 | ₩21,029 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,645 | ₩23,352 | ₩21,403 | ₩21,403 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,366 | ₩23,873 | ₩21,363 | ₩22,645 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,673 | ₩24,160 | ₩23,113 | ₩23,245 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,220 | ₩25,368 | ₩23,780 | ₩23,966 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,232 | ₩25,769 | ₩23,032 | ₩25,048 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,698 | ₩23,646 | ₩22,191 | ₩22,992 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,391 | ₩24,274 | ₩21,802 | ₩24,020 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,541 | ₩25,115 | ₩22,044 | ₩22,444 | -8.54% | 24.4만 |
|---|