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 | ₩10,328 | ₩10,355 | ₩9,727 | ₩9,820 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,433 | ₩10,631 | ₩9,433 | ₩10,194 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,820 | ₩9,820 | ₩9,370 | ₩9,500 | -3.27% | 11만 |
| 2026.10.06 | ₩9,646 | ₩10,587 | ₩9,145 | ₩9,820 | +1.80% | 30.1만 |
| 2026.10.05 | ₩8,978 | ₩9,887 | ₩8,631 | ₩9,673 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,511 | ₩9,874 | ₩8,310 | ₩9,112 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,417 | ₩8,591 | ₩8,177 | ₩8,457 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,337 | ₩8,351 | ₩8,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,310 |
| -0.32% |
| 5.6만 |
| 2026.09.29 | ₩8,163 | ₩8,415 | ₩8,110 | ₩8,284 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,217 | ₩8,417 | ₩8,083 | ₩8,284 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,351 | ₩8,351 | ₩8,090 | ₩8,244 | -1.28% | 5.1만 |
|---|
| 2026.09.24 | ₩8,123 | ₩8,364 | ₩7,896 | ₩8,244 | +1.48% | 9.1만 |
|---|
| 2026.09.23 | ₩8,204 | ₩8,230 | ₩7,912 | ₩7,990 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,883 | ₩8,551 | ₩7,831 | ₩8,324 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,669 | ₩8,083 | ₩7,562 | ₩7,910 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,016 | ₩8,150 | ₩7,682 | ₩7,736 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,682 | ₩7,983 | ₩7,482 | ₩7,963 | +3.65% | 7.3만 |
|---|
| 2026.09.16 | ₩7,509 | ₩7,656 | ₩7,322 | ₩7,589 | +1.07% | 12.8만 |
|---|
| 2026.09.15 | ₩7,709 | ₩7,709 | ₩7,335 | ₩7,482 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,522 | ₩7,803 | ₩7,522 | ₩7,669 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,803 | ₩7,803 | ₩7,415 | ₩7,535 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,950 | ₩8,284 | ₩7,431 | ₩7,529 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩8,978 | ₩9,009 | ₩7,642 | ₩7,816 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,232 | ₩9,536 | ₩8,578 | ₩9,112 | -1.30% | 31.6만 |
|---|
| 2026.09.04 | ₩8,591 | ₩10,221 | ₩8,484 | ₩9,206 | +7.15% | 65.6만 |
|---|
| 2026.09.03 | ₩8,444 | ₩9,219 | ₩7,923 | ₩8,658 | +2.53% | 41.6만 |
|---|
| 2026.09.02 | ₩7,268 | ₩8,818 | ₩7,268 | ₩8,431 | +15.99% | 37.2만 |
|---|
| 2026.09.01 | ₩7,188 | ₩7,362 | ₩6,921 | ₩7,348 | +2.23% | 10.2만 |
|---|
| 2026.08.31 | ₩7,348 | ₩7,402 | ₩7,255 | ₩7,362 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,348 | ₩7,616 | ₩7,268 | ₩7,348 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,375 | ₩7,522 | ₩7,250 | ₩7,375 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,389 | ₩7,455 | ₩7,215 | ₩7,348 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,201 | ₩7,415 | ₩6,908 | ₩7,402 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,081 | ₩7,148 | ₩6,894 | ₩7,068 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,268 | ₩7,348 | ₩6,974 | ₩7,081 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,696 | ₩8,090 | ₩7,175 | ₩7,268 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,242 | ₩8,197 | ₩7,242 | ₩7,763 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,108 | ₩7,402 | ₩6,973 | ₩7,295 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,215 | ₩7,415 | ₩6,814 | ₩7,148 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩7,001 | ₩7,415 | ₩6,814 | ₩7,282 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,787 | ₩7,175 | ₩6,761 | ₩7,001 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,814 | ₩7,148 | ₩6,707 | ₩6,761 | -0.78% | 18.7만 |
|---|
| 2026.08.11 | ₩7,121 | ₩7,161 | ₩6,560 | ₩6,707 | -5.82% | 23.6만 |
|---|
| 2026.08.10 | ₩7,375 | ₩7,589 | ₩6,948 | ₩7,055 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,322 | ₩7,682 | ₩7,001 | ₩7,228 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,963 | ₩7,963 | ₩7,215 | ₩7,295 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,030 | ₩8,321 | ₩7,562 | ₩7,843 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,431 | ₩8,551 | ₩7,883 | ₩8,083 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,097 | ₩9,019 | ₩7,956 | ₩8,190 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,923 | ₩8,284 | ₩7,519 | ₩8,257 | +4.22% | 19.2만 |
|---|
| 2026.07.30 | ₩7,696 | ₩8,217 | ₩7,469 | ₩7,936 | +3.12% | 17.5만 |
|---|
| 2026.07.29 | ₩7,976 | ₩8,484 | ₩7,462 | ₩7,549 | -5.36% | 17.4만 |
|---|
| 2026.07.28 | ₩7,576 | ₩8,123 | ₩7,121 | ₩7,976 | +5.29% | 16.3만 |
|---|
| 2026.07.27 | ₩7,642 | ₩8,282 | ₩7,522 | ₩7,789 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,522 | ₩7,776 | ₩7,121 | ₩7,642 | +1.60% | 16.2만 |
|---|
| 2026.07.23 | ₩7,936 | ₩8,004 | ₩7,442 | ₩7,509 | -5.39% | 15.7만 |
|---|
| 2026.07.22 | ₩8,016 | ₩8,284 | ₩7,429 | ₩7,990 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩6,988 | ₩8,417 | ₩6,894 | ₩8,097 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,680 | ₩7,095 | ₩6,574 | ₩6,814 | +2.00% | 14.9만 |
|---|
| 2026.07.17 | ₩6,226 | ₩6,841 | ₩6,026 | ₩6,707 | +7.73% | 15.3만 |
|---|
| 2026.07.16 | ₩6,908 | ₩6,961 | ₩6,241 | ₩6,386 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,482 | ₩7,642 | ₩6,747 | ₩6,847 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,827 | ₩7,642 | ₩6,587 | ₩7,549 | +10.57% | 45.8만 |
|---|
| 2026.07.13 | ₩8,003 | ₩8,003 | ₩6,571 | ₩6,747 | -15.69% | 47.6만 |
|---|
| 2026.07.10 | ₩8,016 | ₩8,190 | ₩7,682 | ₩7,856 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,564 | ₩9,206 | ₩7,816 | ₩8,110 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,776 | ₩10,274 | ₩7,749 | ₩8,671 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,482 | ₩8,150 | ₩6,908 | ₩7,950 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,497 | ₩8,854 | ₩7,482 | ₩7,495 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,809 | ₩10,956 | ₩8,444 | ₩8,511 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,137 | ₩11,728 | ₩8,016 | ₩10,729 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,030 | ₩9,192 | ₩7,749 | ₩8,137 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩8,992 | ₩9,793 | ₩7,923 | ₩8,270 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,807 | ₩10,021 | ₩7,749 | ₩8,658 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,544 | ₩11,617 | ₩9,580 | ₩10,007 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,203 | ₩14,697 | ₩11,423 | ₩11,437 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,256 | ₩16,033 | ₩14,002 | ₩14,804 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,180 | ₩19,587 | ₩13,560 | ₩14,042 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,440 | ₩19,841 | ₩15,886 | ₩16,046 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,446 | ₩22,727 | ₩19,066 | ₩19,801 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,673 | ₩23,943 | ₩20,442 | ₩22,353 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,158 | ₩26,588 | ₩22,713 | ₩22,834 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,321 | ₩27,400 | ₩24,838 | ₩25,158 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,376 | ₩27,657 | ₩25,118 | ₩26,307 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,735 | ₩28,058 | ₩26,054 | ₩27,323 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,525 | ₩29,280 | ₩25,519 | ₩27,136 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,365 | ₩29,367 | ₩27,256 | ₩28,579 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,062 | ₩30,062 | ₩26,321 | ₩26,708 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,612 | ₩32,006 | ₩29,127 | ₩29,608 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,344 | ₩33,589 | ₩31,064 | ₩31,732 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,200 | ₩32,240 | ₩30,930 | ₩30,930 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,866 | ₩33,081 | ₩31,531 | ₩32,293 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,306 | ₩32,801 | ₩31,678 | ₩31,932 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,665 | ₩33,402 | ₩31,652 | ₩32,213 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,200 | ₩32,427 | ₩30,850 | ₩31,678 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,591 | ₩36,742 | ₩32,066 | ₩32,480 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,088 | ₩37,544 | ₩34,337 | ₩34,471 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,317 | ₩37,907 | ₩36,074 | ₩36,074 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,074 | ₩37,664 | ₩36,074 | ₩36,595 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,809 | ₩37,530 | ₩35,914 | ₩36,074 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,811 | ₩39,548 | ₩36,448 | ₩37,130 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,419 | ₩40,082 | ₩35,419 | ₩38,185 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,742 | ₩36,742 | ₩35,019 | ₩35,954 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,660 | ₩38,880 | ₩35,660 | ₩36,502 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩37,023 | ₩37,023 | ₩34,070 | ₩35,206 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,134 | ₩39,134 | ₩36,515 | ₩36,515 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,499 | ₩42,621 | ₩37,838 | ₩39,120 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,742 | ₩42,755 | ₩36,609 | ₩42,046 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,742 | ₩37,544 | ₩36,435 | ₩36,862 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,410 | ₩37,811 | ₩36,007 | ₩36,435 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,412 | ₩39,762 | ₩36,475 | ₩36,555 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩39,989 | ₩39,989 | ₩37,784 | ₩38,907 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,254 | ₩41,178 | ₩38,746 | ₩39,040 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,345 | ₩39,417 | ₩38,078 | ₩38,680 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,098 | ₩40,082 | ₩37,571 | ₩38,813 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,742 | ₩39,815 | ₩35,419 | ₩39,014 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,345 | ₩38,579 | ₩36,074 | ₩36,729 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,388 | ₩39,388 | ₩36,834 | ₩37,824 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,105 | ₩40,082 | ₩36,408 | ₩39,134 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,544 | ₩38,639 | ₩36,782 | ₩37,945 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,824 | ₩38,992 | ₩37,049 | ₩37,544 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,697 | ₩40,750 | ₩37,517 | ₩38,305 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,590 | ₩40,857 | ₩39,307 | ₩40,844 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩40,951 | ₩41,581 | ₩38,880 | ₩39,829 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,184 | ₩44,759 | ₩40,096 | ₩40,229 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,294 | ₩43,423 | ₩38,309 | ₩43,075 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,092 | ₩39,389 | ₩37,959 | ₩38,506 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,586 | ₩38,746 | ₩37,090 | ₩37,637 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,348 | ₩40,590 | ₩37,958 | ₩38,586 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,470 | ₩40,470 | ₩36,248 | ₩37,223 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,392 | ₩44,298 | ₩40,750 | ₩41,191 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,835 | ₩50,758 | ₩39,414 | ₩41,151 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,509 | ₩53,442 | ₩33,509 | ₩45,053 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,331 | ₩34,337 | ₩31,331 | ₩33,977 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,070 | ₩34,738 | ₩30,770 | ₩31,171 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,780 | ₩36,315 | ₩31,425 | ₩34,297 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,066 | ₩35,139 | ₩32,066 | ₩33,936 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,162 | ₩34,693 | ₩32,099 | ₩32,266 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩32,948 | ₩34,137 | ₩32,373 | ₩32,634 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,074 | ₩36,101 | ₩33,215 | ₩33,689 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,139 | ₩38,386 | ₩35,139 | ₩36,569 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,351 | ₩36,876 | ₩33,148 | ₩36,088 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,690 | ₩39,414 | ₩30,237 | ₩35,246 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,861 | ₩31,378 | ₩29,861 | ₩30,690 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,050 | ₩31,932 | ₩29,795 | ₩30,302 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,081 | ₩33,295 | ₩30,155 | ₩31,037 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩31,932 | ₩32,734 | ₩30,650 | ₩32,066 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩32,934 | ₩34,110 | ₩31,545 | ₩31,612 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,072 | ₩35,908 | ₩32,734 | ₩32,747 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,859 | ₩38,760 | ₩26,722 | ₩34,604 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,346 | ₩34,538 | ₩31,184 | ₩31,197 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,618 | ₩34,618 | ₩32,093 | ₩32,346 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,346 | ₩34,372 | ₩32,346 | ₩34,003 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,549 | ₩33,910 | ₩29,701 | ₩32,053 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,402 | ₩35,874 | ₩33,135 | ₩34,872 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩34,979 | ₩35,625 | ₩34,070 | ₩35,045 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,673 | ₩35,981 | ₩34,992 | ₩35,126 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,326 | ₩36,715 | ₩35,085 | ₩35,419 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,328 | ₩36,582 | ₩34,484 | ₩34,564 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩39,014 | ₩39,668 | ₩35,072 | ₩36,061 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,799 | ₩44,972 | ₩38,746 | ₩38,973 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,514 | ₩46,015 | ₩42,127 | ₩44,705 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,472 | ₩44,064 | ₩41,418 | ₩42,621 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,287 | ₩42,714 | ₩40,149 | ₩42,180 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,766 | ₩47,698 | ₩39,748 | ₩41,712 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩35,967 | ₩40,603 | ₩34,538 | ₩38,773 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,074 | ₩36,355 | ₩34,471 | ₩35,700 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,263 | ₩37,998 | ₩35,326 | ₩35,647 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,519 | ₩38,729 | ₩36,341 | ₩37,029 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,633 | ₩38,513 | ₩34,872 | ₩36,381 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩36,943 | ₩38,746 | ₩32,901 | ₩33,496 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,651 | ₩38,693 | ₩34,336 | ₩37,918 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,185 | ₩41,151 | ₩35,700 | ₩38,011 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩33,028 | ₩40,070 | ₩32,739 | ₩37,784 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,715 | ₩36,957 | ₩32,480 | ₩33,389 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,060 | ₩42,462 | ₩36,876 | ₩37,270 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,556 | ₩44,946 | ₩39,014 | ₩43,142 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩39,040 | ₩45,400 | ₩38,426 | ₩42,821 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,726 | ₩41,405 | ₩36,502 | ₩39,014 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,418 | ₩50,504 | ₩37,410 | ₩41,966 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩28,966 | ₩42,087 | ₩27,804 | ₩41,111 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,228 | ₩34,070 | ₩28,859 | ₩29,274 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,754 | ₩35,754 | ₩32,053 | ₩32,493 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,434 | ₩41,973 | ₩36,276 | ₩36,649 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,253 | ₩45,293 | ₩37,718 | ₩40,163 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩44,892 | ₩50,759 | ₩42,394 | ₩46,990 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,282 | ₩60,912 | ₩43,449 | ₩43,476 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩63,998 | ₩67,098 | ₩57,812 | ₩58,934 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,206 | ₩68,127 | ₩48,099 | ₩61,179 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩82,837 | ₩92,190 | ₩45,427 | ₩55,340 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,150 | ₩73,351 | ₩47,150 | ₩70,652 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,742 | ₩47,671 | ₩36,381 | ₩44,131 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,293 | ₩39,321 | ₩31,077 | ₩36,128 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,447 | ₩30,596 | ₩27,390 | ₩27,443 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,688 | ₩31,037 | ₩28,058 | ₩28,058 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩32,012 | ₩33,803 | ₩29,621 | ₩30,596 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,722 | ₩34,070 | ₩26,456 | ₩31,371 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,119 | ₩32,473 | ₩27,390 | ₩28,271 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,604 | ₩35,293 | ₩32,868 | ₩32,868 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,583 | ₩35,172 | ₩29,394 | ₩33,736 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩25,960 | ₩33,001 | ₩25,960 | ₩29,514 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,386 | ₩26,748 | ₩24,183 | ₩26,468 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,580 | ₩25,359 | ₩22,580 | ₩25,279 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,446 | ₩24,156 | ₩22,406 | ₩22,460 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,582 | ₩23,582 | ₩22,059 | ₩22,313 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,460 | ₩23,929 | ₩21,778 | ₩23,061 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,513 | ₩24,183 | ₩22,179 | ₩22,179 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,259 | ₩23,234 | ₩22,179 | ₩22,513 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,099 | ₩22,700 | ₩21,511 | ₩21,858 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,713 | ₩23,241 | ₩22,179 | ₩22,179 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,417 | ₩22,981 | ₩21,017 | ₩22,687 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,055 | ₩22,847 | ₩20,055 | ₩21,698 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,556 | ₩24,250 | ₩17,556 | ₩21,377 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,941 | ₩18,338 | ₩16,674 | ₩17,382 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,686 | ₩18,946 | ₩15,686 | ₩16,487 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,378 | ₩16,367 | ₩14,029 | ₩15,966 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,245 | ₩16,674 | ₩15,245 | ₩15,405 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,098 | ₩15,418 | ₩14,844 | ₩14,844 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,365 | ₩15,619 | ₩13,802 | ₩15,071 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,701 | ₩17,552 | ₩14,844 | ₩15,605 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,648 | ₩17,214 | ₩16,314 | ₩16,674 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,623 | ₩17,743 | ₩16,367 | ₩16,861 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,329 | ₩17,803 | ₩16,300 | ₩17,195 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,835 | ₩18,010 | ₩16,835 | ₩17,489 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,835 | ₩17,436 | ₩16,835 | ₩17,276 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,821 | ₩17,757 | ₩16,821 | ₩16,835 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,425 | ₩18,572 | ₩17,369 | ₩17,369 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,146 | ₩19,346 | ₩18,278 | ₩18,278 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,516 | ₩19,654 | ₩17,516 | ₩19,427 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,037 | ₩19,908 | ₩18,024 | ₩18,478 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,369 | ₩17,783 | ₩16,835 | ₩17,396 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,569 | ₩18,117 | ₩17,516 | ₩17,716 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,342 | ₩18,050 | ₩16,848 | ₩17,503 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,369 | ₩18,304 | ₩16,835 | ₩17,543 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,566 | ₩22,566 | ₩18,117 | ₩18,117 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩22,019 | ₩22,606 | ₩21,805 | ₩22,246 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,685 | ₩22,606 | ₩21,097 | ₩21,845 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩23,021 | ₩23,042 | ₩21,872 | ₩22,192 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,045 | ₩23,315 | ₩21,778 | ₩23,087 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩22,967 | ₩22,967 | ₩21,872 | ₩22,059 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,751 | ₩21,858 | ₩21,150 | ₩21,244 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,776 | ₩21,885 | ₩20,308 | ₩21,404 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,377 | ₩21,778 | ₩20,108 | ₩21,043 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,660 | ₩23,368 | ₩21,417 | ₩21,417 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,381 | ₩23,889 | ₩21,377 | ₩22,660 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,689 | ₩24,176 | ₩23,129 | ₩23,261 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,236 | ₩25,386 | ₩23,796 | ₩23,983 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,248 | ₩25,786 | ₩23,047 | ₩25,065 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,713 | ₩23,662 | ₩22,206 | ₩23,007 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,406 | ₩24,290 | ₩21,817 | ₩24,036 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,557 | ₩25,132 | ₩22,059 | ₩22,460 | -8.54% | 24.4만 |
|---|