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 | ₩10,318 | ₩10,345 | ₩9,717 | ₩9,811 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,424 | ₩10,621 | ₩9,424 | ₩10,185 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,811 | ₩9,811 | ₩9,361 | ₩9,491 | -3.27% | 11만 |
| 2026.10.06 | ₩9,637 | ₩10,577 | ₩9,137 | ₩9,811 | +1.80% | 30.1만 |
| 2026.10.05 | ₩8,970 | ₩9,878 | ₩8,623 | ₩9,664 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,503 | ₩9,864 | ₩8,303 | ₩9,103 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,409 | ₩8,583 | ₩8,169 | ₩8,449 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,329 | ₩8,343 | ₩8,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,303 |
| -0.32% |
| 5.6만 |
| 2026.09.29 | ₩8,156 | ₩8,407 | ₩8,102 | ₩8,276 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,209 | ₩8,409 | ₩8,076 | ₩8,276 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,343 | ₩8,343 | ₩8,082 | ₩8,236 | -1.28% | 5.1만 |
|---|
| 2026.09.24 | ₩8,116 | ₩8,356 | ₩7,889 | ₩8,236 | +1.48% | 9.1만 |
|---|
| 2026.09.23 | ₩8,196 | ₩8,222 | ₩7,905 | ₩7,982 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,875 | ₩8,543 | ₩7,823 | ₩8,316 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,662 | ₩8,076 | ₩7,555 | ₩7,902 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,009 | ₩8,142 | ₩7,675 | ₩7,729 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,675 | ₩7,976 | ₩7,475 | ₩7,956 | +3.65% | 7.3만 |
|---|
| 2026.09.16 | ₩7,502 | ₩7,649 | ₩7,315 | ₩7,582 | +1.07% | 12.8만 |
|---|
| 2026.09.15 | ₩7,702 | ₩7,702 | ₩7,328 | ₩7,475 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,515 | ₩7,795 | ₩7,515 | ₩7,662 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,795 | ₩7,795 | ₩7,408 | ₩7,528 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,942 | ₩8,276 | ₩7,424 | ₩7,522 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩8,970 | ₩9,001 | ₩7,635 | ₩7,809 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,224 | ₩9,527 | ₩8,570 | ₩9,103 | -1.30% | 31.6만 |
|---|
| 2026.09.04 | ₩8,583 | ₩10,211 | ₩8,476 | ₩9,197 | +7.15% | 65.6만 |
|---|
| 2026.09.03 | ₩8,436 | ₩9,210 | ₩7,915 | ₩8,650 | +2.53% | 41.6만 |
|---|
| 2026.09.02 | ₩7,261 | ₩8,810 | ₩7,261 | ₩8,423 | +15.99% | 37.2만 |
|---|
| 2026.09.01 | ₩7,181 | ₩7,355 | ₩6,914 | ₩7,342 | +2.23% | 10.2만 |
|---|
| 2026.08.31 | ₩7,342 | ₩7,395 | ₩7,248 | ₩7,355 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,342 | ₩7,608 | ₩7,261 | ₩7,342 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,368 | ₩7,515 | ₩7,243 | ₩7,368 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,382 | ₩7,448 | ₩7,208 | ₩7,342 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,195 | ₩7,408 | ₩6,901 | ₩7,395 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,075 | ₩7,141 | ₩6,888 | ₩7,061 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,261 | ₩7,342 | ₩6,968 | ₩7,075 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,689 | ₩8,082 | ₩7,168 | ₩7,261 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,235 | ₩8,189 | ₩7,235 | ₩7,755 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,101 | ₩7,395 | ₩6,966 | ₩7,288 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,208 | ₩7,408 | ₩6,808 | ₩7,141 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩6,994 | ₩7,408 | ₩6,808 | ₩7,275 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,781 | ₩7,168 | ₩6,754 | ₩6,994 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,808 | ₩7,141 | ₩6,701 | ₩6,754 | -0.78% | 18.7만 |
|---|
| 2026.08.11 | ₩7,115 | ₩7,155 | ₩6,554 | ₩6,701 | -5.82% | 23.6만 |
|---|
| 2026.08.10 | ₩7,368 | ₩7,582 | ₩6,941 | ₩7,048 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,315 | ₩7,675 | ₩6,994 | ₩7,221 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,956 | ₩7,956 | ₩7,208 | ₩7,288 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,022 | ₩8,313 | ₩7,555 | ₩7,835 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,423 | ₩8,543 | ₩7,875 | ₩8,076 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,089 | ₩9,010 | ₩7,949 | ₩8,182 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,915 | ₩8,276 | ₩7,512 | ₩8,249 | +4.22% | 19.2만 |
|---|
| 2026.07.30 | ₩7,689 | ₩8,209 | ₩7,462 | ₩7,929 | +3.12% | 17.5만 |
|---|
| 2026.07.29 | ₩7,969 | ₩8,476 | ₩7,455 | ₩7,542 | -5.36% | 17.4만 |
|---|
| 2026.07.28 | ₩7,568 | ₩8,116 | ₩7,115 | ₩7,969 | +5.29% | 16.3만 |
|---|
| 2026.07.27 | ₩7,635 | ₩8,275 | ₩7,515 | ₩7,782 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,515 | ₩7,769 | ₩7,115 | ₩7,635 | +1.60% | 16.2만 |
|---|
| 2026.07.23 | ₩7,929 | ₩7,997 | ₩7,435 | ₩7,502 | -5.39% | 15.7만 |
|---|
| 2026.07.22 | ₩8,009 | ₩8,276 | ₩7,422 | ₩7,982 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩6,981 | ₩8,409 | ₩6,888 | ₩8,089 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,674 | ₩7,088 | ₩6,567 | ₩6,808 | +2.00% | 14.9만 |
|---|
| 2026.07.17 | ₩6,220 | ₩6,834 | ₩6,020 | ₩6,701 | +7.73% | 15.3만 |
|---|
| 2026.07.16 | ₩6,901 | ₩6,954 | ₩6,235 | ₩6,380 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,475 | ₩7,635 | ₩6,741 | ₩6,841 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,821 | ₩7,635 | ₩6,581 | ₩7,542 | +10.57% | 45.8만 |
|---|
| 2026.07.13 | ₩7,996 | ₩7,996 | ₩6,565 | ₩6,741 | -15.69% | 47.6만 |
|---|
| 2026.07.10 | ₩8,009 | ₩8,182 | ₩7,675 | ₩7,849 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,556 | ₩9,197 | ₩7,809 | ₩8,102 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,769 | ₩10,265 | ₩7,742 | ₩8,663 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,475 | ₩8,142 | ₩6,901 | ₩7,942 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,489 | ₩8,846 | ₩7,475 | ₩7,488 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,799 | ₩10,946 | ₩8,436 | ₩8,503 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,129 | ₩11,717 | ₩8,009 | ₩10,719 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,022 | ₩9,184 | ₩7,742 | ₩8,129 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩8,983 | ₩9,784 | ₩7,915 | ₩8,263 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,798 | ₩10,011 | ₩7,742 | ₩8,650 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,533 | ₩11,606 | ₩9,571 | ₩9,998 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,189 | ₩14,683 | ₩11,413 | ₩11,426 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,243 | ₩16,018 | ₩13,989 | ₩14,790 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,165 | ₩19,568 | ₩13,547 | ₩14,029 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,422 | ₩19,822 | ₩15,871 | ₩16,031 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,425 | ₩22,705 | ₩19,048 | ₩19,782 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,652 | ₩23,920 | ₩20,423 | ₩22,332 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,135 | ₩26,563 | ₩22,692 | ₩22,812 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,296 | ₩27,374 | ₩24,814 | ₩25,135 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,350 | ₩27,631 | ₩25,095 | ₩26,283 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,710 | ₩28,031 | ₩26,029 | ₩27,297 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,498 | ₩29,253 | ₩25,495 | ₩27,110 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,338 | ₩29,339 | ₩27,230 | ₩28,552 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,033 | ₩30,033 | ₩26,296 | ₩26,683 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,582 | ₩31,976 | ₩29,099 | ₩29,580 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,315 | ₩33,557 | ₩31,035 | ₩31,702 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,169 | ₩32,209 | ₩30,901 | ₩30,901 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,835 | ₩33,050 | ₩31,502 | ₩32,263 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,276 | ₩32,770 | ₩31,649 | ₩31,902 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,635 | ₩33,371 | ₩31,622 | ₩32,183 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,169 | ₩32,396 | ₩30,821 | ₩31,649 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,558 | ₩36,708 | ₩32,036 | ₩32,449 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,053 | ₩37,508 | ₩34,305 | ₩34,438 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,282 | ₩37,872 | ₩36,040 | ₩36,040 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,040 | ₩37,629 | ₩36,040 | ₩36,561 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,774 | ₩37,495 | ₩35,880 | ₩36,040 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,775 | ₩39,511 | ₩36,414 | ₩37,095 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,386 | ₩40,045 | ₩35,386 | ₩38,149 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,708 | ₩36,708 | ₩34,986 | ₩35,920 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,626 | ₩38,843 | ₩35,626 | ₩36,467 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩36,988 | ₩36,988 | ₩34,038 | ₩35,173 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,097 | ₩39,097 | ₩36,481 | ₩36,481 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,460 | ₩42,581 | ₩37,802 | ₩39,084 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,708 | ₩42,714 | ₩36,574 | ₩42,007 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,708 | ₩37,508 | ₩36,401 | ₩36,828 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,375 | ₩37,775 | ₩35,973 | ₩36,401 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,376 | ₩39,724 | ₩36,441 | ₩36,521 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩39,951 | ₩39,951 | ₩37,749 | ₩38,870 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,217 | ₩41,139 | ₩38,710 | ₩39,003 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,309 | ₩39,380 | ₩38,042 | ₩38,643 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,062 | ₩40,045 | ₩37,535 | ₩38,777 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,708 | ₩39,778 | ₩35,386 | ₩38,977 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,309 | ₩38,543 | ₩36,040 | ₩36,694 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,350 | ₩39,350 | ₩36,800 | ₩37,789 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,069 | ₩40,045 | ₩36,374 | ₩39,097 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,508 | ₩38,603 | ₩36,748 | ₩37,909 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,789 | ₩38,955 | ₩37,015 | ₩37,508 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,659 | ₩40,712 | ₩37,482 | ₩38,269 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,552 | ₩40,819 | ₩39,270 | ₩40,805 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩40,912 | ₩41,542 | ₩38,843 | ₩39,791 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,142 | ₩44,716 | ₩40,058 | ₩40,191 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,257 | ₩43,382 | ₩38,273 | ₩43,035 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,056 | ₩39,352 | ₩37,924 | ₩38,470 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,550 | ₩38,710 | ₩37,055 | ₩37,602 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,310 | ₩40,552 | ₩37,922 | ₩38,550 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,432 | ₩40,432 | ₩36,214 | ₩37,188 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,353 | ₩44,256 | ₩40,712 | ₩41,153 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,794 | ₩50,710 | ₩39,377 | ₩41,112 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,477 | ₩53,391 | ₩33,477 | ₩45,010 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,302 | ₩34,305 | ₩31,302 | ₩33,944 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,038 | ₩34,705 | ₩30,741 | ₩31,141 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,746 | ₩36,280 | ₩31,395 | ₩34,265 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,036 | ₩35,106 | ₩32,036 | ₩33,904 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,130 | ₩34,660 | ₩32,069 | ₩32,236 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩32,917 | ₩34,105 | ₩32,343 | ₩32,603 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,040 | ₩36,067 | ₩33,184 | ₩33,657 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,106 | ₩38,349 | ₩35,106 | ₩36,534 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,318 | ₩36,841 | ₩33,117 | ₩36,053 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,661 | ₩39,377 | ₩30,208 | ₩35,213 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,833 | ₩31,348 | ₩29,833 | ₩30,661 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,021 | ₩31,902 | ₩29,766 | ₩30,274 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,050 | ₩33,264 | ₩30,127 | ₩31,008 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩31,902 | ₩32,703 | ₩30,621 | ₩32,036 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩32,903 | ₩34,078 | ₩31,515 | ₩31,582 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,039 | ₩35,875 | ₩32,703 | ₩32,716 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,832 | ₩38,723 | ₩26,696 | ₩34,572 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,316 | ₩34,505 | ₩31,155 | ₩31,168 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,585 | ₩34,585 | ₩32,062 | ₩32,316 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,316 | ₩34,340 | ₩32,316 | ₩33,971 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,517 | ₩33,878 | ₩29,673 | ₩32,022 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,371 | ₩35,840 | ₩33,104 | ₩34,839 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩34,946 | ₩35,592 | ₩34,038 | ₩35,012 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,640 | ₩35,947 | ₩34,959 | ₩35,092 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,293 | ₩36,681 | ₩35,052 | ₩35,386 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,294 | ₩36,547 | ₩34,452 | ₩34,532 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩38,977 | ₩39,631 | ₩35,039 | ₩36,027 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,757 | ₩44,930 | ₩38,710 | ₩38,937 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,474 | ₩45,971 | ₩42,087 | ₩44,663 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,433 | ₩44,022 | ₩41,379 | ₩42,581 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,247 | ₩42,674 | ₩40,111 | ₩42,140 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,726 | ₩47,653 | ₩39,711 | ₩41,673 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩35,933 | ₩40,565 | ₩34,505 | ₩38,736 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,040 | ₩36,320 | ₩34,438 | ₩35,666 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,228 | ₩37,962 | ₩35,293 | ₩35,613 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,483 | ₩38,692 | ₩36,307 | ₩36,995 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,600 | ₩38,476 | ₩34,839 | ₩36,347 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩36,908 | ₩38,710 | ₩32,870 | ₩33,464 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,615 | ₩38,656 | ₩34,304 | ₩37,882 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,149 | ₩41,112 | ₩35,666 | ₩37,976 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩32,997 | ₩40,033 | ₩32,708 | ₩37,749 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,681 | ₩36,922 | ₩32,449 | ₩33,357 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,020 | ₩42,422 | ₩36,841 | ₩37,235 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,515 | ₩44,903 | ₩38,977 | ₩43,101 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩39,003 | ₩45,357 | ₩38,389 | ₩42,781 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,690 | ₩41,366 | ₩36,467 | ₩38,977 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,379 | ₩50,456 | ₩37,375 | ₩41,927 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩28,939 | ₩42,047 | ₩27,778 | ₩41,072 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,197 | ₩34,038 | ₩28,832 | ₩29,246 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,720 | ₩35,720 | ₩32,022 | ₩32,463 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,397 | ₩41,933 | ₩36,242 | ₩36,614 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,210 | ₩45,250 | ₩37,682 | ₩40,125 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩44,850 | ₩50,711 | ₩42,354 | ₩46,946 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,226 | ₩60,854 | ₩43,408 | ₩43,435 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩63,938 | ₩67,035 | ₩57,758 | ₩58,879 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,160 | ₩68,062 | ₩48,054 | ₩61,121 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩82,759 | ₩92,103 | ₩45,384 | ₩55,288 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,106 | ₩73,282 | ₩47,106 | ₩70,585 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,708 | ₩47,626 | ₩36,347 | ₩44,089 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,263 | ₩39,284 | ₩31,048 | ₩36,094 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,419 | ₩30,567 | ₩27,364 | ₩27,417 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,660 | ₩31,008 | ₩28,031 | ₩28,031 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩31,982 | ₩33,771 | ₩29,593 | ₩30,567 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,696 | ₩34,038 | ₩26,431 | ₩31,342 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,089 | ₩32,443 | ₩27,364 | ₩28,245 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,572 | ₩35,259 | ₩32,837 | ₩32,837 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,554 | ₩35,139 | ₩29,366 | ₩33,704 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩25,936 | ₩32,970 | ₩25,936 | ₩29,486 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,362 | ₩26,723 | ₩24,160 | ₩26,443 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,558 | ₩25,335 | ₩22,558 | ₩25,255 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,425 | ₩24,134 | ₩22,385 | ₩22,438 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,560 | ₩23,560 | ₩22,038 | ₩22,291 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,438 | ₩23,907 | ₩21,758 | ₩23,039 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,492 | ₩24,160 | ₩22,158 | ₩22,158 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,238 | ₩23,213 | ₩22,158 | ₩22,492 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,078 | ₩22,679 | ₩21,491 | ₩21,838 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,692 | ₩23,219 | ₩22,158 | ₩22,158 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,397 | ₩22,959 | ₩20,997 | ₩22,665 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,036 | ₩22,825 | ₩20,036 | ₩21,677 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,540 | ₩24,227 | ₩17,540 | ₩21,357 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,926 | ₩18,320 | ₩16,659 | ₩17,366 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,671 | ₩18,928 | ₩15,671 | ₩16,472 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,364 | ₩16,352 | ₩14,016 | ₩15,951 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,230 | ₩16,659 | ₩15,230 | ₩15,390 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,083 | ₩15,404 | ₩14,830 | ₩14,830 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,350 | ₩15,604 | ₩13,789 | ₩15,057 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,685 | ₩17,536 | ₩14,830 | ₩15,591 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,632 | ₩17,198 | ₩16,298 | ₩16,659 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,606 | ₩17,726 | ₩16,352 | ₩16,845 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,313 | ₩17,786 | ₩16,285 | ₩17,179 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,819 | ₩17,993 | ₩16,819 | ₩17,473 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,819 | ₩17,419 | ₩16,819 | ₩17,259 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,805 | ₩17,740 | ₩16,805 | ₩16,819 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,407 | ₩18,554 | ₩17,353 | ₩17,353 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,128 | ₩19,328 | ₩18,260 | ₩18,260 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,499 | ₩19,635 | ₩17,499 | ₩19,408 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,020 | ₩19,889 | ₩18,007 | ₩18,461 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,353 | ₩17,766 | ₩16,819 | ₩17,379 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,553 | ₩18,100 | ₩17,499 | ₩17,700 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,326 | ₩18,033 | ₩16,832 | ₩17,486 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,353 | ₩18,287 | ₩16,819 | ₩17,526 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,545 | ₩22,545 | ₩18,100 | ₩18,100 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩21,998 | ₩22,585 | ₩21,784 | ₩22,225 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,664 | ₩22,585 | ₩21,077 | ₩21,824 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩22,999 | ₩23,020 | ₩21,851 | ₩22,171 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,025 | ₩23,293 | ₩21,758 | ₩23,066 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩22,946 | ₩22,946 | ₩21,851 | ₩22,038 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,731 | ₩21,838 | ₩21,130 | ₩21,224 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,756 | ₩21,864 | ₩20,289 | ₩21,384 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,357 | ₩21,758 | ₩20,089 | ₩21,023 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,639 | ₩23,346 | ₩21,397 | ₩21,397 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,359 | ₩23,867 | ₩21,357 | ₩22,639 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,666 | ₩24,154 | ₩23,107 | ₩23,239 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,214 | ₩25,362 | ₩23,773 | ₩23,960 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,226 | ₩25,762 | ₩23,026 | ₩25,041 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,692 | ₩23,640 | ₩22,185 | ₩22,986 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,385 | ₩24,267 | ₩21,796 | ₩24,013 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,534 | ₩25,108 | ₩22,038 | ₩22,438 | -8.54% | 24.4만 |
|---|