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 | ₩10,342 | ₩9,715 | ₩9,808 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,421 | ₩10,618 | ₩9,421 | ₩10,182 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,808 | ₩9,808 | ₩9,359 | ₩9,488 | -3.27% | 11만 |
| 2026.10.06 | ₩9,635 | ₩10,574 | ₩9,135 | ₩9,808 | +1.80% | 30.1만 |
| 2026.10.05 | ₩8,968 | ₩9,875 | ₩8,621 | ₩9,662 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,501 | ₩9,862 | ₩8,300 | ₩9,101 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,407 | ₩8,581 | ₩8,167 | ₩8,447 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,327 | ₩8,341 | ₩8,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,300 |
| -0.32% |
| 5.6만 |
| 2026.09.29 | ₩8,154 | ₩8,405 | ₩8,100 | ₩8,274 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,207 | ₩8,407 | ₩8,074 | ₩8,274 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,341 | ₩8,341 | ₩8,080 | ₩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 | ₩8,220 | ₩7,903 | ₩7,980 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,873 | ₩8,541 | ₩7,821 | ₩8,314 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,660 | ₩8,074 | ₩7,553 | ₩7,900 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,007 | ₩8,140 | ₩7,673 | ₩7,727 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,673 | ₩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 | ₩7,326 | ₩7,473 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,513 | ₩7,793 | ₩7,513 | ₩7,660 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,793 | ₩7,793 | ₩7,406 | ₩7,526 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,940 | ₩8,274 | ₩7,422 | ₩7,520 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩8,968 | ₩8,998 | ₩7,633 | ₩7,807 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,221 | ₩9,524 | ₩8,567 | ₩9,101 | -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 | ₩7,913 | ₩8,647 | +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 | ₩7,246 | ₩7,353 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,340 | ₩7,607 | ₩7,260 | ₩7,340 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,366 | ₩7,513 | ₩7,241 | ₩7,366 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,380 | ₩7,446 | ₩7,206 | ₩7,340 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,193 | ₩7,406 | ₩6,899 | ₩7,393 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,073 | ₩7,139 | ₩6,886 | ₩7,059 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,260 | ₩7,340 | ₩6,966 | ₩7,073 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,687 | ₩8,080 | ₩7,166 | ₩7,260 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,233 | ₩8,187 | ₩7,233 | ₩7,753 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,099 | ₩7,393 | ₩6,965 | ₩7,286 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,206 | ₩7,406 | ₩6,806 | ₩7,139 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩6,993 | ₩7,406 | ₩6,806 | ₩7,273 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,779 | ₩7,166 | ₩6,752 | ₩6,993 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,806 | ₩7,139 | ₩6,699 | ₩6,752 | -0.78% | 18.7만 |
|---|
| 2026.08.11 | ₩7,113 | ₩7,153 | ₩6,552 | ₩6,699 | -5.82% | 23.6만 |
|---|
| 2026.08.10 | ₩7,366 | ₩7,580 | ₩6,939 | ₩7,046 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,313 | ₩7,673 | ₩6,993 | ₩7,220 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,954 | ₩7,954 | ₩7,206 | ₩7,286 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,020 | ₩8,311 | ₩7,553 | ₩7,833 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,421 | ₩8,541 | ₩7,873 | ₩8,074 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,087 | ₩9,008 | ₩7,947 | ₩8,180 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,913 | ₩8,274 | ₩7,510 | ₩8,247 | +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 | ₩7,633 | ₩8,272 | ₩7,513 | ₩7,780 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,513 | ₩7,767 | ₩7,113 | ₩7,633 | +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 | ₩7,980 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩6,979 | ₩8,407 | ₩6,886 | ₩8,087 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,672 | ₩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 | ₩6,899 | ₩6,953 | ₩6,233 | ₩6,379 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,473 | ₩7,633 | ₩6,739 | ₩6,839 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,819 | ₩7,633 | ₩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 | ₩8,180 | ₩7,673 | ₩7,847 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,554 | ₩9,195 | ₩7,807 | ₩8,100 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,767 | ₩10,262 | ₩7,740 | ₩8,661 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,473 | ₩8,140 | ₩6,899 | ₩7,940 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,487 | ₩8,844 | ₩7,473 | ₩7,486 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,796 | ₩10,943 | ₩8,434 | ₩8,501 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,127 | ₩11,714 | ₩8,007 | ₩10,716 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,020 | ₩9,181 | ₩7,740 | ₩8,127 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩8,981 | ₩9,782 | ₩7,913 | ₩8,260 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,795 | ₩10,009 | ₩7,740 | ₩8,647 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,530 | ₩11,603 | ₩9,568 | ₩9,995 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,186 | ₩14,679 | ₩11,410 | ₩11,423 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,239 | ₩16,014 | ₩13,985 | ₩14,786 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,161 | ₩19,563 | ₩13,544 | ₩14,025 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,417 | ₩19,817 | ₩15,867 | ₩16,027 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,419 | ₩22,700 | ₩19,043 | ₩19,777 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,646 | ₩23,914 | ₩20,418 | ₩22,326 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,128 | ₩26,556 | ₩22,686 | ₩22,806 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,289 | ₩27,368 | ₩24,808 | ₩25,128 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,343 | ₩27,624 | ₩25,088 | ₩26,276 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,703 | ₩28,024 | ₩26,022 | ₩27,290 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,491 | ₩29,245 | ₩25,489 | ₩27,103 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,331 | ₩29,332 | ₩27,223 | ₩28,545 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,026 | ₩30,026 | ₩26,289 | ₩26,676 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,574 | ₩31,967 | ₩29,092 | ₩29,572 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,307 | ₩33,549 | ₩31,027 | ₩31,694 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,161 | ₩32,201 | ₩30,893 | ₩30,893 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,827 | ₩33,042 | ₩31,494 | ₩32,254 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,268 | ₩32,761 | ₩31,641 | ₩31,894 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,627 | ₩33,362 | ₩31,614 | ₩32,174 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,161 | ₩32,388 | ₩30,813 | ₩31,641 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,550 | ₩36,698 | ₩32,028 | ₩32,441 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,044 | ₩37,499 | ₩34,296 | ₩34,430 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,272 | ₩37,862 | ₩36,031 | ₩36,031 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,031 | ₩37,619 | ₩36,031 | ₩36,551 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,765 | ₩37,486 | ₩35,871 | ₩36,031 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,766 | ₩39,501 | ₩36,405 | ₩37,085 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,377 | ₩40,034 | ₩35,377 | ₩38,139 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,698 | ₩36,698 | ₩34,977 | ₩35,911 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,617 | ₩38,833 | ₩35,617 | ₩36,458 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩36,978 | ₩36,978 | ₩34,029 | ₩35,164 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,087 | ₩39,087 | ₩36,471 | ₩36,471 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,449 | ₩42,570 | ₩37,792 | ₩39,074 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,698 | ₩42,703 | ₩36,565 | ₩41,996 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,698 | ₩37,499 | ₩36,391 | ₩36,818 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,365 | ₩37,766 | ₩35,964 | ₩36,391 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,366 | ₩39,714 | ₩36,431 | ₩36,511 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩39,941 | ₩39,941 | ₩37,739 | ₩38,860 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,207 | ₩41,129 | ₩38,700 | ₩38,994 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,300 | ₩39,370 | ₩38,033 | ₩38,633 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,053 | ₩40,034 | ₩37,526 | ₩38,767 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,698 | ₩39,768 | ₩35,377 | ₩38,967 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,300 | ₩38,533 | ₩36,031 | ₩36,685 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,340 | ₩39,340 | ₩36,790 | ₩37,779 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,059 | ₩40,034 | ₩36,365 | ₩39,087 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,499 | ₩38,593 | ₩36,738 | ₩37,899 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,779 | ₩38,945 | ₩37,005 | ₩37,499 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,648 | ₩40,702 | ₩37,472 | ₩38,260 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,542 | ₩40,808 | ₩39,260 | ₩40,795 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩40,902 | ₩41,532 | ₩38,833 | ₩39,781 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,131 | ₩44,705 | ₩40,048 | ₩40,181 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,247 | ₩43,371 | ₩38,264 | ₩43,024 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,046 | ₩39,342 | ₩37,914 | ₩38,460 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,540 | ₩38,700 | ₩37,045 | ₩37,592 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,300 | ₩40,542 | ₩37,913 | ₩38,540 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,421 | ₩40,421 | ₩36,204 | ₩37,179 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,342 | ₩44,245 | ₩40,702 | ₩41,142 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,783 | ₩50,697 | ₩39,367 | ₩41,102 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,469 | ₩53,378 | ₩33,469 | ₩44,999 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,294 | ₩34,296 | ₩31,294 | ₩33,936 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,029 | ₩34,696 | ₩30,733 | ₩31,133 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,737 | ₩36,271 | ₩31,387 | ₩34,256 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,028 | ₩35,097 | ₩32,028 | ₩33,896 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,122 | ₩34,651 | ₩32,061 | ₩32,228 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩32,908 | ₩34,096 | ₩32,334 | ₩32,595 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,031 | ₩36,058 | ₩33,175 | ₩33,649 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,097 | ₩38,340 | ₩35,097 | ₩36,525 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,309 | ₩36,832 | ₩33,108 | ₩36,044 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,653 | ₩39,367 | ₩30,201 | ₩35,204 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,826 | ₩31,340 | ₩29,826 | ₩30,653 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,013 | ₩31,894 | ₩29,759 | ₩30,266 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,042 | ₩33,255 | ₩30,119 | ₩31,000 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩31,894 | ₩32,695 | ₩30,613 | ₩32,028 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩32,895 | ₩34,069 | ₩31,507 | ₩31,574 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,030 | ₩35,865 | ₩32,695 | ₩32,708 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,825 | ₩38,713 | ₩26,690 | ₩34,563 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,308 | ₩34,496 | ₩31,147 | ₩31,160 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,576 | ₩34,576 | ₩32,054 | ₩32,308 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,308 | ₩34,331 | ₩32,308 | ₩33,963 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,509 | ₩33,869 | ₩29,665 | ₩32,014 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,362 | ₩35,831 | ₩33,095 | ₩34,830 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩34,937 | ₩35,583 | ₩34,029 | ₩35,003 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,631 | ₩35,938 | ₩34,950 | ₩35,083 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,284 | ₩36,672 | ₩35,043 | ₩35,377 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,285 | ₩36,538 | ₩34,443 | ₩34,523 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩38,967 | ₩39,621 | ₩35,030 | ₩36,018 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,745 | ₩44,919 | ₩38,700 | ₩38,927 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,463 | ₩45,959 | ₩42,076 | ₩44,652 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,422 | ₩44,011 | ₩41,369 | ₩42,570 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,236 | ₩42,663 | ₩40,101 | ₩42,130 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,716 | ₩47,641 | ₩39,701 | ₩41,662 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩35,924 | ₩40,555 | ₩34,496 | ₩38,727 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,031 | ₩36,311 | ₩34,430 | ₩35,657 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,219 | ₩37,953 | ₩35,284 | ₩35,604 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,473 | ₩38,683 | ₩36,298 | ₩36,985 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,591 | ₩38,466 | ₩34,830 | ₩36,338 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩36,898 | ₩38,700 | ₩32,862 | ₩33,455 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,606 | ₩38,647 | ₩34,295 | ₩37,873 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,139 | ₩41,102 | ₩35,657 | ₩37,966 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩32,988 | ₩40,022 | ₩32,700 | ₩37,739 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,672 | ₩36,913 | ₩32,441 | ₩33,349 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,009 | ₩42,411 | ₩36,832 | ₩37,225 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,504 | ₩44,892 | ₩38,967 | ₩43,090 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩38,994 | ₩45,346 | ₩38,380 | ₩42,770 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,680 | ₩41,356 | ₩36,458 | ₩38,967 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,369 | ₩50,443 | ₩37,365 | ₩41,916 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩28,932 | ₩42,036 | ₩27,771 | ₩41,062 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,189 | ₩34,029 | ₩28,825 | ₩29,238 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,711 | ₩35,711 | ₩32,014 | ₩32,455 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,387 | ₩41,923 | ₩36,232 | ₩36,605 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,199 | ₩45,239 | ₩37,672 | ₩40,114 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩44,839 | ₩50,698 | ₩42,343 | ₩46,934 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,211 | ₩60,839 | ₩43,397 | ₩43,424 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩63,922 | ₩67,018 | ₩57,743 | ₩58,864 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,148 | ₩68,045 | ₩48,041 | ₩61,106 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩82,738 | ₩92,079 | ₩45,372 | ₩55,274 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,094 | ₩73,263 | ₩47,094 | ₩70,567 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,698 | ₩47,614 | ₩36,338 | ₩44,078 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,254 | ₩39,274 | ₩31,040 | ₩36,084 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,412 | ₩30,560 | ₩27,357 | ₩27,410 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,652 | ₩31,000 | ₩28,024 | ₩28,024 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩31,974 | ₩33,762 | ₩29,585 | ₩30,560 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,690 | ₩34,029 | ₩26,424 | ₩31,334 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,081 | ₩32,435 | ₩27,357 | ₩28,238 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,563 | ₩35,250 | ₩32,828 | ₩32,828 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,546 | ₩35,130 | ₩29,359 | ₩33,696 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩25,929 | ₩32,962 | ₩25,929 | ₩29,479 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,355 | ₩26,716 | ₩24,154 | ₩26,436 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,553 | ₩25,328 | ₩22,553 | ₩25,248 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,419 | ₩24,127 | ₩22,379 | ₩22,433 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,554 | ₩23,554 | ₩22,032 | ₩22,286 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,433 | ₩23,901 | ₩21,752 | ₩23,033 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,486 | ₩24,154 | ₩22,152 | ₩22,152 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,232 | ₩23,207 | ₩22,152 | ₩22,486 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,072 | ₩22,673 | ₩21,485 | ₩21,832 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,686 | ₩23,213 | ₩22,152 | ₩22,152 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,392 | ₩22,953 | ₩20,991 | ₩22,659 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,031 | ₩22,820 | ₩20,031 | ₩21,672 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,535 | ₩24,221 | ₩17,535 | ₩21,352 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,921 | ₩18,316 | ₩16,654 | ₩17,362 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,667 | ₩18,923 | ₩15,667 | ₩16,467 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,360 | ₩16,347 | ₩14,012 | ₩15,947 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,226 | ₩16,654 | ₩15,226 | ₩15,387 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,080 | ₩15,400 | ₩14,826 | ₩14,826 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,347 | ₩15,600 | ₩13,785 | ₩15,053 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,681 | ₩17,531 | ₩14,826 | ₩15,587 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,628 | ₩17,193 | ₩16,294 | ₩16,654 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,602 | ₩17,722 | ₩16,347 | ₩16,841 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,308 | ₩17,782 | ₩16,281 | ₩17,175 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,814 | ₩17,989 | ₩16,814 | ₩17,468 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,814 | ₩17,415 | ₩16,814 | ₩17,255 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,801 | ₩17,735 | ₩16,801 | ₩16,814 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,402 | ₩18,549 | ₩17,348 | ₩17,348 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,123 | ₩19,323 | ₩18,256 | ₩18,256 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,495 | ₩19,630 | ₩17,495 | ₩19,403 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,015 | ₩19,884 | ₩18,002 | ₩18,456 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,348 | ₩17,762 | ₩16,814 | ₩17,375 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,548 | ₩18,096 | ₩17,495 | ₩17,695 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,322 | ₩18,029 | ₩16,828 | ₩17,482 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,348 | ₩18,282 | ₩16,814 | ₩17,522 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,539 | ₩22,539 | ₩18,096 | ₩18,096 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩21,992 | ₩22,579 | ₩21,779 | ₩22,219 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,659 | ₩22,579 | ₩21,071 | ₩21,819 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩22,993 | ₩23,014 | ₩21,845 | ₩22,166 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,019 | ₩23,287 | ₩21,752 | ₩23,060 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩22,940 | ₩22,940 | ₩21,845 | ₩22,032 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,725 | ₩21,832 | ₩21,125 | ₩21,218 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,751 | ₩21,859 | ₩20,284 | ₩21,378 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,352 | ₩21,752 | ₩20,084 | ₩21,018 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,633 | ₩23,340 | ₩21,392 | ₩21,392 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,353 | ₩23,861 | ₩21,352 | ₩22,633 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,660 | ₩24,147 | ₩23,101 | ₩23,233 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,207 | ₩25,355 | ₩23,767 | ₩23,954 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,220 | ₩25,755 | ₩23,020 | ₩25,035 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,686 | ₩23,634 | ₩22,179 | ₩22,980 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,379 | ₩24,261 | ₩21,791 | ₩24,007 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,528 | ₩25,102 | ₩22,032 | ₩22,433 | -8.54% | 24.4만 |
|---|