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 | ₩10,349 | ₩9,722 | ₩9,815 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,428 | ₩10,626 | ₩9,428 | ₩10,189 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,815 | ₩9,815 | ₩9,365 | ₩9,495 | -3.27% | 11만 |
| 2026.10.06 | ₩9,641 | ₩10,582 | ₩9,141 | ₩9,815 | +1.80% | 30.1만 |
| 2026.10.05 | ₩8,974 | ₩9,882 | ₩8,627 | ₩9,668 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,506 | ₩9,868 | ₩8,306 | ₩9,107 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,413 | ₩8,586 | ₩8,173 | ₩8,453 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,333 | ₩8,346 | ₩8,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,306 |
| -0.32% |
| 5.6만 |
| 2026.09.29 | ₩8,159 | ₩8,410 | ₩8,106 | ₩8,279 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,213 | ₩8,413 | ₩8,079 | ₩8,279 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,346 | ₩8,346 | ₩8,086 | ₩8,239 | -1.28% | 5.1만 |
|---|
| 2026.09.24 | ₩8,119 | ₩8,359 | ₩7,892 | ₩8,239 | +1.48% | 9.1만 |
|---|
| 2026.09.23 | ₩8,199 | ₩8,226 | ₩7,908 | ₩7,986 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,879 | ₩8,546 | ₩7,827 | ₩8,319 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,665 | ₩8,079 | ₩7,558 | ₩7,905 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,012 | ₩8,146 | ₩7,678 | ₩7,732 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,678 | ₩7,979 | ₩7,478 | ₩7,959 | +3.65% | 7.3만 |
|---|
| 2026.09.16 | ₩7,505 | ₩7,652 | ₩7,318 | ₩7,585 | +1.07% | 12.8만 |
|---|
| 2026.09.15 | ₩7,705 | ₩7,705 | ₩7,331 | ₩7,478 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,518 | ₩7,799 | ₩7,518 | ₩7,665 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,799 | ₩7,799 | ₩7,411 | ₩7,532 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,946 | ₩8,279 | ₩7,427 | ₩7,525 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩8,974 | ₩9,004 | ₩7,638 | ₩7,812 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,227 | ₩9,531 | ₩8,573 | ₩9,107 | -1.30% | 31.6만 |
|---|
| 2026.09.04 | ₩8,586 | ₩10,216 | ₩8,480 | ₩9,201 | +7.15% | 65.6만 |
|---|
| 2026.09.03 | ₩8,440 | ₩9,214 | ₩7,919 | ₩8,653 | +2.53% | 41.6만 |
|---|
| 2026.09.02 | ₩7,264 | ₩8,814 | ₩7,264 | ₩8,426 | +15.99% | 37.2만 |
|---|
| 2026.09.01 | ₩7,184 | ₩7,358 | ₩6,917 | ₩7,345 | +2.23% | 10.2만 |
|---|
| 2026.08.31 | ₩7,345 | ₩7,398 | ₩7,251 | ₩7,358 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,345 | ₩7,612 | ₩7,264 | ₩7,345 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,371 | ₩7,518 | ₩7,246 | ₩7,371 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,385 | ₩7,451 | ₩7,211 | ₩7,345 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,198 | ₩7,411 | ₩6,904 | ₩7,398 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,078 | ₩7,144 | ₩6,891 | ₩7,064 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,264 | ₩7,345 | ₩6,971 | ₩7,078 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,692 | ₩8,086 | ₩7,171 | ₩7,264 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,238 | ₩8,193 | ₩7,238 | ₩7,759 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,104 | ₩7,398 | ₩6,969 | ₩7,291 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,211 | ₩7,411 | ₩6,810 | ₩7,144 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩6,997 | ₩7,411 | ₩6,810 | ₩7,278 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,784 | ₩7,171 | ₩6,757 | ₩6,997 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,810 | ₩7,144 | ₩6,704 | ₩6,757 | -0.78% | 18.7만 |
|---|
| 2026.08.11 | ₩7,118 | ₩7,158 | ₩6,557 | ₩6,704 | -5.82% | 23.6만 |
|---|
| 2026.08.10 | ₩7,371 | ₩7,585 | ₩6,944 | ₩7,051 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,318 | ₩7,678 | ₩6,997 | ₩7,224 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,959 | ₩7,959 | ₩7,211 | ₩7,291 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,026 | ₩8,317 | ₩7,558 | ₩7,839 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,426 | ₩8,546 | ₩7,879 | ₩8,079 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,092 | ₩9,014 | ₩7,952 | ₩8,186 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,919 | ₩8,279 | ₩7,516 | ₩8,253 | +4.22% | 19.2만 |
|---|
| 2026.07.30 | ₩7,692 | ₩8,213 | ₩7,465 | ₩7,932 | +3.12% | 17.5만 |
|---|
| 2026.07.29 | ₩7,972 | ₩8,480 | ₩7,458 | ₩7,545 | -5.36% | 17.4만 |
|---|
| 2026.07.28 | ₩7,572 | ₩8,119 | ₩7,118 | ₩7,972 | +5.29% | 16.3만 |
|---|
| 2026.07.27 | ₩7,638 | ₩8,278 | ₩7,518 | ₩7,785 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,518 | ₩7,772 | ₩7,118 | ₩7,638 | +1.60% | 16.2만 |
|---|
| 2026.07.23 | ₩7,932 | ₩8,000 | ₩7,438 | ₩7,505 | -5.39% | 15.7만 |
|---|
| 2026.07.22 | ₩8,012 | ₩8,279 | ₩7,425 | ₩7,986 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩6,984 | ₩8,413 | ₩6,891 | ₩8,092 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,677 | ₩7,091 | ₩6,570 | ₩6,810 | +2.00% | 14.9만 |
|---|
| 2026.07.17 | ₩6,223 | ₩6,837 | ₩6,023 | ₩6,704 | +7.73% | 15.3만 |
|---|
| 2026.07.16 | ₩6,904 | ₩6,957 | ₩6,238 | ₩6,383 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,478 | ₩7,638 | ₩6,744 | ₩6,844 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,824 | ₩7,638 | ₩6,583 | ₩7,545 | +10.57% | 45.8만 |
|---|
| 2026.07.13 | ₩7,999 | ₩7,999 | ₩6,567 | ₩6,744 | -15.69% | 47.6만 |
|---|
| 2026.07.10 | ₩8,012 | ₩8,186 | ₩7,678 | ₩7,852 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,560 | ₩9,201 | ₩7,812 | ₩8,106 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,772 | ₩10,269 | ₩7,745 | ₩8,667 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,478 | ₩8,146 | ₩6,904 | ₩7,946 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,493 | ₩8,850 | ₩7,478 | ₩7,491 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,803 | ₩10,950 | ₩8,440 | ₩8,506 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,132 | ₩11,722 | ₩8,012 | ₩10,723 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,026 | ₩9,187 | ₩7,745 | ₩8,132 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩8,987 | ₩9,788 | ₩7,919 | ₩8,266 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,802 | ₩10,015 | ₩7,745 | ₩8,653 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,538 | ₩11,611 | ₩9,575 | ₩10,002 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,195 | ₩14,689 | ₩11,417 | ₩11,431 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,249 | ₩16,025 | ₩13,995 | ₩14,796 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,171 | ₩19,577 | ₩13,553 | ₩14,035 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,430 | ₩19,830 | ₩15,878 | ₩16,038 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,434 | ₩22,715 | ₩19,056 | ₩19,790 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,661 | ₩23,930 | ₩20,431 | ₩22,341 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,145 | ₩26,574 | ₩22,701 | ₩22,822 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,307 | ₩27,386 | ₩24,825 | ₩25,145 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,362 | ₩27,642 | ₩25,105 | ₩26,294 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,721 | ₩28,043 | ₩26,040 | ₩27,309 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,510 | ₩29,265 | ₩25,506 | ₩27,122 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,350 | ₩29,352 | ₩27,242 | ₩28,564 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,046 | ₩30,046 | ₩26,307 | ₩26,694 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,595 | ₩31,989 | ₩29,111 | ₩29,592 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,328 | ₩33,571 | ₩31,048 | ₩31,715 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,183 | ₩32,223 | ₩30,914 | ₩30,914 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,849 | ₩33,064 | ₩31,515 | ₩32,276 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,289 | ₩32,784 | ₩31,662 | ₩31,916 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,649 | ₩33,385 | ₩31,635 | ₩32,196 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,183 | ₩32,410 | ₩30,834 | ₩31,662 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,573 | ₩36,723 | ₩32,049 | ₩32,463 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,069 | ₩37,524 | ₩34,319 | ₩34,453 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,297 | ₩37,887 | ₩36,055 | ₩36,055 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,055 | ₩37,644 | ₩36,055 | ₩36,576 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,790 | ₩37,511 | ₩35,895 | ₩36,055 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,791 | ₩39,527 | ₩36,429 | ₩37,110 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,401 | ₩40,061 | ₩35,401 | ₩38,165 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,723 | ₩36,723 | ₩35,000 | ₩35,935 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,641 | ₩38,860 | ₩35,641 | ₩36,483 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩37,003 | ₩37,003 | ₩34,052 | ₩35,187 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,113 | ₩39,113 | ₩36,496 | ₩36,496 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,477 | ₩42,599 | ₩37,818 | ₩39,100 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,723 | ₩42,732 | ₩36,589 | ₩42,024 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,723 | ₩37,524 | ₩36,416 | ₩36,843 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,391 | ₩37,791 | ₩35,988 | ₩36,416 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,392 | ₩39,741 | ₩36,456 | ₩36,536 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩39,968 | ₩39,968 | ₩37,765 | ₩38,886 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,233 | ₩41,156 | ₩38,726 | ₩39,020 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,325 | ₩39,396 | ₩38,058 | ₩38,659 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,078 | ₩40,061 | ₩37,551 | ₩38,793 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,723 | ₩39,794 | ₩35,401 | ₩38,993 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,325 | ₩38,559 | ₩36,055 | ₩36,710 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,367 | ₩39,367 | ₩36,815 | ₩37,805 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,085 | ₩40,061 | ₩36,389 | ₩39,113 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,524 | ₩38,619 | ₩36,763 | ₩37,925 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,805 | ₩38,972 | ₩37,030 | ₩37,524 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,676 | ₩40,729 | ₩37,497 | ₩38,285 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,569 | ₩40,836 | ₩39,287 | ₩40,823 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩40,929 | ₩41,560 | ₩38,860 | ₩39,808 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,161 | ₩44,735 | ₩40,075 | ₩40,208 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,274 | ₩43,400 | ₩38,289 | ₩43,053 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,072 | ₩39,368 | ₩37,939 | ₩38,486 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,566 | ₩38,726 | ₩37,070 | ₩37,618 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,327 | ₩40,569 | ₩37,938 | ₩38,566 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,449 | ₩40,449 | ₩36,229 | ₩37,204 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,370 | ₩44,275 | ₩40,729 | ₩41,170 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,812 | ₩50,731 | ₩39,394 | ₩41,130 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,491 | ₩53,414 | ₩33,491 | ₩45,029 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,315 | ₩34,319 | ₩31,315 | ₩33,959 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,052 | ₩34,720 | ₩30,754 | ₩31,154 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,761 | ₩36,296 | ₩31,408 | ₩34,279 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,049 | ₩35,120 | ₩32,049 | ₩33,919 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,144 | ₩34,674 | ₩32,083 | ₩32,249 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩32,930 | ₩34,119 | ₩32,356 | ₩32,617 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,055 | ₩36,082 | ₩33,198 | ₩33,672 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,120 | ₩38,365 | ₩35,120 | ₩36,549 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,333 | ₩36,856 | ₩33,131 | ₩36,069 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,674 | ₩39,394 | ₩30,221 | ₩35,227 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,846 | ₩31,361 | ₩29,846 | ₩30,674 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,034 | ₩31,916 | ₩29,779 | ₩30,286 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,064 | ₩33,278 | ₩30,140 | ₩31,021 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩31,916 | ₩32,717 | ₩30,634 | ₩32,049 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩32,917 | ₩34,092 | ₩31,528 | ₩31,595 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,054 | ₩35,890 | ₩32,717 | ₩32,730 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,844 | ₩38,739 | ₩26,708 | ₩34,586 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,330 | ₩34,520 | ₩31,168 | ₩31,181 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,600 | ₩34,600 | ₩32,076 | ₩32,330 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,330 | ₩34,354 | ₩32,330 | ₩33,985 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,531 | ₩33,892 | ₩29,685 | ₩32,036 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,385 | ₩35,855 | ₩33,117 | ₩34,853 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩34,960 | ₩35,607 | ₩34,052 | ₩35,027 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,655 | ₩35,962 | ₩34,974 | ₩35,107 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,307 | ₩36,696 | ₩35,067 | ₩35,401 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,309 | ₩36,563 | ₩34,466 | ₩34,546 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩38,993 | ₩39,647 | ₩35,054 | ₩36,042 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,775 | ₩44,949 | ₩38,726 | ₩38,953 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,492 | ₩45,990 | ₩42,105 | ₩44,682 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,450 | ₩44,041 | ₩41,397 | ₩42,599 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,265 | ₩42,692 | ₩40,128 | ₩42,158 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,744 | ₩47,673 | ₩39,728 | ₩41,691 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩35,948 | ₩40,582 | ₩34,520 | ₩38,753 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,055 | ₩36,336 | ₩34,453 | ₩35,681 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,244 | ₩37,978 | ₩35,307 | ₩35,628 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,499 | ₩38,709 | ₩36,322 | ₩37,010 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,615 | ₩38,492 | ₩34,853 | ₩36,362 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩36,923 | ₩38,726 | ₩32,884 | ₩33,478 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,631 | ₩38,673 | ₩34,318 | ₩37,898 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,165 | ₩41,130 | ₩35,681 | ₩37,992 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩33,011 | ₩40,049 | ₩32,722 | ₩37,765 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,696 | ₩36,938 | ₩32,463 | ₩33,371 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,038 | ₩42,440 | ₩36,856 | ₩37,250 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,533 | ₩44,922 | ₩38,993 | ₩43,119 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩39,020 | ₩45,376 | ₩38,406 | ₩42,799 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,706 | ₩41,383 | ₩36,483 | ₩38,993 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,397 | ₩50,477 | ₩37,391 | ₩41,944 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩28,951 | ₩42,064 | ₩27,789 | ₩41,090 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,211 | ₩34,052 | ₩28,844 | ₩29,258 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,735 | ₩35,735 | ₩32,036 | ₩32,476 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,414 | ₩41,951 | ₩36,257 | ₩36,629 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,229 | ₩45,269 | ₩37,698 | ₩40,142 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩44,869 | ₩50,732 | ₩42,372 | ₩46,965 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,251 | ₩60,880 | ₩43,427 | ₩43,453 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩63,965 | ₩67,063 | ₩57,782 | ₩58,904 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,181 | ₩68,091 | ₩48,074 | ₩61,147 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩82,794 | ₩92,141 | ₩45,403 | ₩55,311 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,126 | ₩73,312 | ₩47,126 | ₩70,615 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,723 | ₩47,646 | ₩36,362 | ₩44,108 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,276 | ₩39,300 | ₩31,061 | ₩36,109 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,432 | ₩30,580 | ₩27,375 | ₩27,429 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,672 | ₩31,021 | ₩28,043 | ₩28,043 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩31,996 | ₩33,785 | ₩29,605 | ₩30,580 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,708 | ₩34,052 | ₩26,442 | ₩31,355 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,103 | ₩32,456 | ₩27,375 | ₩28,257 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,586 | ₩35,274 | ₩32,850 | ₩32,850 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,567 | ₩35,154 | ₩29,378 | ₩33,718 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩25,946 | ₩32,984 | ₩25,946 | ₩29,499 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,372 | ₩26,734 | ₩24,170 | ₩26,454 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,568 | ₩25,346 | ₩22,568 | ₩25,265 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,434 | ₩24,144 | ₩22,394 | ₩22,448 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,569 | ₩23,569 | ₩22,047 | ₩22,301 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,448 | ₩23,917 | ₩21,767 | ₩23,049 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,501 | ₩24,170 | ₩22,167 | ₩22,167 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,247 | ₩23,222 | ₩22,167 | ₩22,501 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,087 | ₩22,688 | ₩21,500 | ₩21,847 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,701 | ₩23,229 | ₩22,167 | ₩22,167 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,406 | ₩22,969 | ₩21,006 | ₩22,675 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,044 | ₩22,835 | ₩20,044 | ₩21,687 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,547 | ₩24,237 | ₩17,547 | ₩21,366 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,933 | ₩18,328 | ₩16,666 | ₩17,373 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,677 | ₩18,936 | ₩15,677 | ₩16,479 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,370 | ₩16,358 | ₩14,021 | ₩15,958 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,237 | ₩16,666 | ₩15,237 | ₩15,397 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,090 | ₩15,410 | ₩14,836 | ₩14,836 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,357 | ₩15,611 | ₩13,794 | ₩15,063 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,692 | ₩17,543 | ₩14,836 | ₩15,597 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,639 | ₩17,205 | ₩16,305 | ₩16,666 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,614 | ₩17,734 | ₩16,358 | ₩16,852 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,320 | ₩17,794 | ₩16,292 | ₩17,186 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,826 | ₩18,001 | ₩16,826 | ₩17,480 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,826 | ₩17,427 | ₩16,826 | ₩17,266 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,812 | ₩17,747 | ₩16,812 | ₩16,826 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,415 | ₩18,562 | ₩17,360 | ₩17,360 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,136 | ₩19,336 | ₩18,268 | ₩18,268 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,507 | ₩19,643 | ₩17,507 | ₩19,416 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,028 | ₩19,897 | ₩18,014 | ₩18,468 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,360 | ₩17,774 | ₩16,826 | ₩17,387 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,560 | ₩18,108 | ₩17,507 | ₩17,707 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,333 | ₩18,041 | ₩16,839 | ₩17,493 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,360 | ₩18,295 | ₩16,826 | ₩17,534 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,555 | ₩22,555 | ₩18,108 | ₩18,108 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩22,007 | ₩22,595 | ₩21,793 | ₩22,234 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,673 | ₩22,595 | ₩21,086 | ₩21,833 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩23,009 | ₩23,030 | ₩21,860 | ₩22,181 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,034 | ₩23,302 | ₩21,767 | ₩23,075 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩22,955 | ₩22,955 | ₩21,860 | ₩22,047 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,740 | ₩21,847 | ₩21,139 | ₩21,233 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,765 | ₩21,874 | ₩20,298 | ₩21,393 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,366 | ₩21,767 | ₩20,097 | ₩21,032 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,648 | ₩23,356 | ₩21,406 | ₩21,406 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,369 | ₩23,877 | ₩21,366 | ₩22,648 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,676 | ₩24,164 | ₩23,117 | ₩23,249 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,224 | ₩25,372 | ₩23,783 | ₩23,970 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,236 | ₩25,773 | ₩23,035 | ₩25,052 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,701 | ₩23,650 | ₩22,194 | ₩22,995 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,394 | ₩24,277 | ₩21,805 | ₩24,023 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,544 | ₩25,118 | ₩22,047 | ₩22,448 | -8.54% | 24.4만 |
|---|