시장 데이터를 불러오는 중
전체 종목
리젠티스 바이오머티리얼즈 과거 주가
Regentis Biomaterials Ltd. Ordinary Shares · RGNT · NYSE American
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regentis Biomaterials Ltd. Ordinary Shares · RGNT · NYSE American
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,240 | ₩2,333 | ₩2,146 | ₩2,146 | -4.19% | 2.2만 |
| 2026.10.08 | ₩2,266 | ₩2,320 | ₩2,213 | ₩2,280 | +0.59% | 17.3만 |
| 2026.10.07 | ₩2,199 | ₩2,266 | ₩2,186 | ₩2,186 | -0.61% | 1.7만 |
| 2026.10.06 | ₩2,240 | ₩2,333 | ₩2,213 | ₩2,213 | -1.20% | 3.4만 |
| 2026.10.05 | ₩2,454 | ₩2,494 | ₩2,226 | ₩2,240 | -8.74% | 11만 |
| 2026.10.02 | ₩2,481 | ₩2,513 | ₩2,387 | ₩2,481 | 0.00% | 2.9만 |
| 2026.10.01 | ₩2,494 | ₩2,521 | ₩2,414 | ₩2,454 | -1.61% | 9천 |
| 2026.09.30 | ₩2,508 | ₩2,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,427 |
| -3.21% |
| 2.2만 |
| 2026.09.29 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,481 | -3.65% | 5.9만 |
|---|
| 2026.09.28 | ₩2,615 | ₩2,642 | ₩2,488 | ₩2,535 | -3.08% | 7.6천 |
|---|
| 2026.09.25 | ₩2,763 | ₩2,789 | ₩2,548 | ₩2,655 | -3.88% | 1.7만 |
|---|
| 2026.09.24 | ₩2,789 | ₩2,789 | ₩2,682 | ₩2,736 | -1.92% | 2.5만 |
|---|
| 2026.09.23 | ₩2,863 | ₩2,883 | ₩2,749 | ₩2,816 | -1.64% | 1.5만 |
|---|
| 2026.09.22 | ₩2,910 | ₩2,910 | ₩2,803 | ₩2,803 | -3.69% | 4.1만 |
|---|
| 2026.09.21 | ₩2,481 | ₩3,326 | ₩2,481 | ₩2,991 | +20.54% | 44만 |
|---|
| 2026.09.18 | ₩2,414 | ₩2,535 | ₩2,320 | ₩2,427 | +0.56% | 2.3만 |
|---|
| 2026.09.17 | ₩2,441 | ₩2,508 | ₩2,347 | ₩2,347 | -3.85% | 2.1만 |
|---|
| 2026.09.16 | ₩2,427 | ₩2,481 | ₩2,333 | ₩2,414 | -0.55% | 2.7만 |
|---|
| 2026.09.15 | ₩2,535 | ₩2,535 | ₩2,347 | ₩2,427 | -4.23% | 19.4만 |
|---|
| 2026.09.14 | ₩2,548 | ₩2,628 | ₩2,515 | ₩2,521 | -1.05% | 1.7만 |
|---|
| 2026.09.11 | ₩2,709 | ₩2,709 | ₩2,535 | ₩2,535 | -6.44% | 1.7만 |
|---|
| 2026.09.10 | ₩2,696 | ₩2,696 | ₩2,568 | ₩2,628 | -2.49% | 1.3만 |
|---|
| 2026.09.09 | ₩2,763 | ₩2,776 | ₩2,655 | ₩2,696 | -2.43% | 1.1만 |
|---|
| 2026.09.08 | ₩2,682 | ₩2,736 | ₩2,575 | ₩2,736 | +2.00% | 5.6만 |
|---|
| 2026.09.04 | ₩2,602 | ₩2,682 | ₩2,602 | ₩2,642 | +1.55% | 1.6만 |
|---|
| 2026.09.03 | ₩2,763 | ₩2,763 | ₩2,602 | ₩2,642 | -4.37% | 5.4만 |
|---|
| 2026.09.02 | ₩2,749 | ₩2,803 | ₩2,709 | ₩2,709 | -1.46% | 1.5만 |
|---|
| 2026.09.01 | ₩2,736 | ₩2,830 | ₩2,689 | ₩2,763 | +0.98% | 3.9만 |
|---|
| 2026.08.31 | ₩2,682 | ₩2,870 | ₩2,682 | ₩2,736 | +2.00% | 2.4만 |
|---|
| 2026.08.28 | ₩2,816 | ₩2,816 | ₩2,682 | ₩2,682 | -4.76% | 1.9만 |
|---|
| 2026.08.27 | ₩2,843 | ₩2,843 | ₩2,763 | ₩2,763 | -2.83% | 8.2천 |
|---|
| 2026.08.26 | ₩2,789 | ₩2,890 | ₩2,736 | ₩2,776 | -0.48% | 1.9만 |
|---|
| 2026.08.25 | ₩2,816 | ₩2,870 | ₩2,682 | ₩2,803 | -0.48% | 2만 |
|---|
| 2026.08.24 | ₩2,883 | ₩2,924 | ₩2,628 | ₩2,897 | +0.47% | 2.6만 |
|---|
| 2026.08.21 | ₩2,749 | ₩2,910 | ₩2,749 | ₩2,816 | +2.44% | 3.7만 |
|---|
| 2026.08.20 | ₩2,870 | ₩2,977 | ₩2,763 | ₩2,763 | -3.74% | 4.6만 |
|---|
| 2026.08.19 | ₩2,682 | ₩3,312 | ₩2,655 | ₩2,991 | +11.50% | 19.8만 |
|---|
| 2026.08.18 | ₩2,669 | ₩2,722 | ₩2,615 | ₩2,669 | 0.00% | 5.2만 |
|---|
| 2026.08.17 | ₩2,736 | ₩2,769 | ₩2,696 | ₩2,736 | 0.00% | 5.1만 |
|---|
| 2026.08.14 | ₩2,561 | ₩2,722 | ₩2,548 | ₩2,682 | +4.71% | 5.5만 |
|---|
| 2026.08.13 | ₩2,628 | ₩2,696 | ₩2,548 | ₩2,548 | -3.06% | 2.9만 |
|---|
| 2026.08.12 | ₩2,414 | ₩2,642 | ₩2,414 | ₩2,602 | +7.78% | 4.6만 |
|---|
| 2026.08.11 | ₩2,494 | ₩2,588 | ₩2,441 | ₩2,468 | -1.08% | 4.2만 |
|---|
| 2026.08.10 | ₩2,468 | ₩2,555 | ₩2,414 | ₩2,481 | +0.54% | 2만 |
|---|
| 2026.08.07 | ₩2,736 | ₩2,736 | ₩2,488 | ₩2,535 | -7.35% | 4.3만 |
|---|
| 2026.08.06 | ₩2,763 | ₩2,763 | ₩2,642 | ₩2,642 | -4.37% | 3.6만 |
|---|
| 2026.08.05 | ₩2,763 | ₩3,044 | ₩2,655 | ₩2,776 | +0.49% | 11.2만 |
|---|
| 2026.08.04 | ₩2,508 | ₩2,882 | ₩2,508 | ₩2,763 | +10.16% | 11.6만 |
|---|
| 2026.08.03 | ₩2,333 | ₩2,669 | ₩2,280 | ₩2,508 | +7.47% | 14.6만 |
|---|
| 2026.07.31 | ₩2,401 | ₩2,557 | ₩2,320 | ₩2,333 | -2.79% | 12.9만 |
|---|
| 2026.07.30 | ₩2,427 | ₩2,521 | ₩2,374 | ₩2,414 | -0.55% | 6.8만 |
|---|
| 2026.07.29 | ₩2,387 | ₩2,508 | ₩2,311 | ₩2,387 | 0.00% | 5.3만 |
|---|
| 2026.07.28 | ₩2,682 | ₩2,682 | ₩2,308 | ₩2,387 | -11.00% | 12.1만 |
|---|
| 2026.07.27 | ₩2,682 | ₩2,924 | ₩2,655 | ₩2,763 | +3.00% | 6.8만 |
|---|
| 2026.07.24 | ₩2,682 | ₩2,763 | ₩2,595 | ₩2,628 | -2.00% | 7.2만 |
|---|
| 2026.07.23 | ₩2,736 | ₩2,830 | ₩2,528 | ₩2,615 | -4.41% | 4.3만 |
|---|
| 2026.07.22 | ₩2,789 | ₩2,937 | ₩2,716 | ₩2,722 | -2.40% | 11.6만 |
|---|
| 2026.07.21 | ₩2,682 | ₩2,763 | ₩2,280 | ₩2,736 | +2.00% | 18.8만 |
|---|
| 2026.07.20 | ₩3,379 | ₩3,554 | ₩2,548 | ₩2,682 | -20.63% | 57.7만 |
|---|
| 2026.07.17 | ₩2,977 | ₩3,433 | ₩2,816 | ₩3,192 | +7.21% | 10.8만 |
|---|
| 2026.07.16 | ₩3,192 | ₩3,232 | ₩2,843 | ₩2,977 | -6.72% | 10.7만 |
|---|
| 2026.07.15 | ₩3,420 | ₩3,473 | ₩3,084 | ₩3,259 | -4.71% | 21만 |
|---|
| 2026.07.14 | ₩4,573 | ₩4,573 | ₩3,353 | ₩3,406 | -25.51% | 25.4만 |
|---|
| 2026.07.13 | ₩5,083 | ₩5,083 | ₩4,573 | ₩4,654 | -8.44% | 7.2만 |
|---|
| 2026.07.10 | ₩5,029 | ₩5,297 | ₩4,841 | ₩5,083 | +1.07% | 8.4만 |
|---|
| 2026.07.09 | ₩4,814 | ₩5,056 | ₩4,694 | ₩4,881 | +1.39% | 7.5만 |
|---|
| 2026.07.08 | ₩4,855 | ₩5,056 | ₩4,694 | ₩4,801 | -1.10% | 5.4만 |
|---|
| 2026.07.07 | ₩5,337 | ₩5,337 | ₩4,881 | ₩4,881 | -8.54% | 8.9만 |
|---|
| 2026.07.06 | ₩5,431 | ₩5,632 | ₩5,264 | ₩5,270 | -2.96% | 9만 |
|---|
| 2026.07.02 | ₩5,700 | ₩6,088 | ₩5,405 | ₩5,405 | -5.18% | 15.9만 |
|---|
| 2026.07.01 | ₩4,694 | ₩6,270 | ₩4,694 | ₩6,129 | +30.57% | 74.7만 |
|---|
| 2026.06.30 | ₩4,908 | ₩4,989 | ₩4,345 | ₩4,734 | -3.55% | 20.2만 |
|---|
| 2026.06.29 | ₩5,244 | ₩5,284 | ₩4,928 | ₩5,056 | -3.58% | 17.8만 |
|---|
| 2026.06.26 | ₩5,378 | ₩5,632 | ₩5,030 | ₩5,230 | -2.74% | 23.1만 |
|---|
| 2026.06.25 | ₩5,431 | ₩5,619 | ₩5,297 | ₩5,565 | +2.47% | 17만 |
|---|
| 2026.06.24 | ₩5,619 | ₩5,764 | ₩5,230 | ₩5,632 | +0.24% | 38.3만 |
|---|
| 2026.06.23 | ₩5,257 | ₩6,156 | ₩5,244 | ₩5,632 | +7.14% | 59.4만 |
|---|
| 2026.06.22 | ₩5,351 | ₩6,705 | ₩5,351 | ₩5,539 | +3.51% | 102.2만 |
|---|
| 2026.06.18 | ₩6,451 | ₩6,491 | ₩5,230 | ₩5,753 | -10.81% | 99.2만 |
|---|
| 2026.06.17 | ₩9,387 | ₩9,615 | ₩5,632 | ₩6,370 | -32.14% | 570만 |
|---|
| 2026.06.16 | ₩10,594 | ₩11,667 | ₩8,181 | ₩8,181 | -22.78% | 838.4만 |
|---|
| 2026.06.15 | ₩2,280 | ₩20,787 | ₩2,261 | ₩12,606 | +452.94% | 1.9억 |
|---|
| 2026.06.12 | ₩2,481 | ₩2,494 | ₩2,012 | ₩2,012 | -18.92% | 106.2만 |
|---|
| 2026.06.11 | ₩2,173 | ₩3,970 | ₩2,173 | ₩2,548 | +17.28% | 596.2만 |
|---|
| 2026.06.10 | ₩3,353 | ₩3,353 | ₩1,918 | ₩2,360 | -29.60% | 304.3만 |
|---|
| 2026.06.09 | ₩3,379 | ₩8,784 | ₩2,991 | ₩3,232 | -4.37% | 1억 |
|---|
| 2026.06.08 | ₩1,730 | ₩1,918 | ₩1,652 | ₩1,717 | -0.78% | 1128.9만 |
|---|
| 2026.06.05 | ₩2,012 | ₩2,092 | ₩1,743 | ₩1,770 | -12.00% | 69.6만 |
|---|
| 2026.06.04 | ₩2,354 | ₩2,401 | ₩2,213 | ₩2,307 | -1.99% | 1만 |
|---|
| 2026.06.03 | ₩2,226 | ₩2,548 | ₩2,226 | ₩2,374 | +6.63% | 2.2만 |
|---|
| 2026.06.02 | ₩2,146 | ₩2,287 | ₩2,146 | ₩2,226 | +3.75% | 1.6만 |
|---|
| 2026.06.01 | ₩2,414 | ₩2,481 | ₩2,059 | ₩2,186 | -9.44% | 5.6만 |
|---|
| 2026.05.29 | ₩2,582 | ₩2,588 | ₩2,414 | ₩2,481 | -3.90% | 1.3만 |
|---|
| 2026.05.28 | ₩2,615 | ₩2,702 | ₩2,508 | ₩2,655 | +1.54% | 7만 |
|---|
| 2026.05.27 | ₩2,816 | ₩2,910 | ₩2,615 | ₩2,628 | -6.67% | 2.4만 |
|---|
| 2026.05.26 | ₩2,924 | ₩2,924 | ₩2,618 | ₩2,897 | -0.92% | 1.6만 |
|---|
| 2026.05.22 | ₩2,870 | ₩2,983 | ₩2,588 | ₩2,964 | +3.27% | 1.8만 |
|---|
| 2026.05.21 | ₩2,897 | ₩3,507 | ₩2,763 | ₩2,883 | -0.46% | 7만 |
|---|
| 2026.05.20 | ₩2,535 | ₩3,499 | ₩2,515 | ₩3,058 | +20.63% | 25만 |
|---|
| 2026.05.19 | ₩2,588 | ₩2,595 | ₩2,441 | ₩2,501 | -3.37% | 1.4만 |
|---|
| 2026.05.18 | ₩2,730 | ₩2,730 | ₩2,588 | ₩2,588 | -5.21% | 7.6천 |
|---|
| 2026.05.15 | ₩2,669 | ₩2,882 | ₩2,655 | ₩2,882 | +7.99% | 5.3천 |
|---|
| 2026.05.14 | ₩2,844 | ₩2,844 | ₩2,716 | ₩2,749 | -3.35% | 4.6천 |
|---|
| 2026.05.13 | ₩2,709 | ₩2,803 | ₩2,709 | ₩2,756 | +1.73% | 4.9천 |
|---|
| 2026.05.12 | ₩2,830 | ₩3,004 | ₩2,789 | ₩2,870 | +1.42% | 4.3천 |
|---|
| 2026.05.11 | ₩2,787 | ₩2,937 | ₩2,787 | ₩2,918 | +4.72% | 6.8천 |
|---|
| 2026.05.08 | ₩2,953 | ₩3,152 | ₩2,696 | ₩2,977 | +0.82% | 1.3만 |
|---|
| 2026.05.07 | ₩3,058 | ₩3,125 | ₩3,058 | ₩3,058 | 0.00% | 6천 |
|---|
| 2026.05.06 | ₩3,272 | ₩3,286 | ₩2,964 | ₩3,178 | -2.87% | 2.6만 |
|---|
| 2026.05.05 | ₩3,353 | ₩3,453 | ₩3,219 | ₩3,286 | -2.00% | 2.2만 |
|---|
| 2026.05.04 | ₩3,219 | ₩3,809 | ₩3,192 | ₩3,420 | +6.25% | 3.3만 |
|---|
| 2026.05.01 | ₩3,638 | ₩3,862 | ₩3,621 | ₩3,849 | +5.79% | 1.8만 |
|---|
| 2026.04.30 | ₩3,943 | ₩3,959 | ₩3,889 | ₩3,903 | -1.02% | 2.1천 |
|---|
| 2026.04.29 | ₩3,929 | ₩3,956 | ₩3,822 | ₩3,929 | 0.00% | 8천 |
|---|
| 2026.04.28 | ₩4,130 | ₩4,211 | ₩4,023 | ₩4,023 | -2.60% | 2천 |
|---|
| 2026.04.27 | ₩3,943 | ₩4,117 | ₩3,943 | ₩4,023 | +2.04% | 4.6천 |
|---|
| 2026.04.24 | ₩3,661 | ₩4,265 | ₩3,661 | ₩4,144 | +13.19% | 3천 |
|---|
| 2026.04.23 | ₩3,983 | ₩4,130 | ₩3,983 | ₩4,130 | +3.70% | 2.3천 |
|---|
| 2026.04.22 | ₩4,077 | ₩4,224 | ₩3,970 | ₩4,097 | +0.49% | 1만 |
|---|
| 2026.04.21 | ₩3,956 | ₩4,033 | ₩3,956 | ₩3,983 | +0.68% | 2.8천 |
|---|
| 2026.04.20 | ₩3,974 | ₩3,974 | ₩3,974 | ₩3,974 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩4,412 | ₩4,412 | ₩3,956 | ₩4,090 | -7.29% | 2.6천 |
|---|
| 2026.04.16 | ₩4,117 | ₩4,358 | ₩4,117 | ₩4,291 | +4.23% | 7.5천 |
|---|
| 2026.04.15 | ₩4,358 | ₩4,358 | ₩4,050 | ₩4,157 | -4.62% | 6.3천 |
|---|
| 2026.04.14 | ₩4,211 | ₩4,211 | ₩4,077 | ₩4,077 | -3.18% | 2.4천 |
|---|
| 2026.04.13 | ₩4,278 | ₩4,526 | ₩4,171 | ₩4,218 | -1.41% | 7.1천 |
|---|
| 2026.04.10 | ₩4,157 | ₩4,157 | ₩4,023 | ₩4,157 | 0.00% | 4.2천 |
|---|
| 2026.04.09 | ₩4,399 | ₩4,405 | ₩4,097 | ₩4,097 | -6.86% | 1.3천 |
|---|
| 2026.04.08 | ₩4,157 | ₩4,157 | ₩4,157 | ₩4,157 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩4,392 | ₩4,392 | ₩4,157 | ₩4,157 | -5.34% | 3.2천 |
|---|
| 2026.04.06 | ₩4,157 | ₩4,157 | ₩4,050 | ₩4,090 | -1.61% | 5.7천 |
|---|
| 2026.04.02 | ₩4,258 | ₩4,258 | ₩4,080 | ₩4,171 | -2.05% | 1천 |
|---|
| 2026.04.01 | ₩3,996 | ₩4,023 | ₩3,996 | ₩4,023 | +0.67% | 2천 |
|---|
| 2026.03.31 | ₩4,071 | ₩4,097 | ₩4,071 | ₩4,097 | +0.63% | 2.6천 |
|---|
| 2026.03.30 | ₩4,392 | ₩4,426 | ₩4,023 | ₩4,023 | -8.40% | 6.2천 |
|---|
| 2026.03.27 | ₩4,157 | ₩4,399 | ₩3,956 | ₩4,223 | +1.58% | 9.2천 |
|---|
| 2026.03.26 | ₩4,025 | ₩4,124 | ₩3,763 | ₩4,077 | +1.30% | 9.7천 |
|---|
| 2026.03.25 | ₩3,929 | ₩4,305 | ₩3,755 | ₩4,017 | +2.22% | 1.5만 |
|---|
| 2026.03.24 | ₩3,929 | ₩3,929 | ₩3,903 | ₩3,916 | -0.34% | 4.6천 |
|---|
| 2026.03.23 | ₩3,956 | ₩4,157 | ₩3,956 | ₩4,157 | +5.08% | 7.6천 |
|---|
| 2026.03.20 | ₩4,063 | ₩4,077 | ₩4,063 | ₩4,063 | 0.00% | 2.7천 |
|---|
| 2026.03.19 | ₩4,352 | ₩4,352 | ₩4,228 | ₩4,228 | -2.84% | 3천 |
|---|
| 2026.03.18 | ₩4,211 | ₩4,211 | ₩4,211 | ₩4,211 | 0.00% | 800 |
|---|
| 2026.03.17 | ₩4,023 | ₩4,533 | ₩4,023 | ₩4,515 | +12.23% | 1만 |
|---|
| 2026.03.16 | ₩4,383 | ₩4,392 | ₩4,265 | ₩4,265 | -2.69% | 1.6천 |
|---|
| 2026.03.13 | ₩4,392 | ₩4,392 | ₩4,392 | ₩4,392 | 0.00% | 1.9천 |
|---|
| 2026.03.12 | ₩4,533 | ₩4,533 | ₩4,533 | ₩4,533 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩4,533 | ₩4,533 | ₩4,533 | ₩4,533 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩4,318 | ₩4,533 | ₩4,318 | ₩4,533 | +4.97% | 7.9천 |
|---|
| 2026.03.09 | ₩4,506 | ₩4,506 | ₩4,506 | ₩4,506 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩4,506 | ₩4,506 | ₩4,506 | ₩4,506 | 0.00% | 700 |
|---|
| 2026.03.05 | ₩4,157 | ₩4,493 | ₩4,157 | ₩4,493 | +8.06% | 2.2천 |
|---|
| 2026.03.04 | ₩4,426 | ₩4,452 | ₩4,291 | ₩4,354 | -1.61% | 2.8천 |
|---|
| 2026.03.03 | ₩4,358 | ₩4,487 | ₩4,298 | ₩4,487 | +2.95% | 2천 |
|---|
| 2026.03.02 | ₩4,841 | ₩4,884 | ₩4,157 | ₩4,318 | -10.80% | 2.8만 |
|---|
| 2026.02.27 | ₩5,177 | ₩5,316 | ₩5,126 | ₩5,316 | +2.69% | 1.3천 |
|---|
| 2026.02.26 | ₩5,337 | ₩5,405 | ₩5,284 | ₩5,284 | -1.01% | 5.5천 |
|---|
| 2026.02.25 | ₩5,901 | ₩5,901 | ₩5,364 | ₩5,405 | -8.41% | 3.1천 |
|---|
| 2026.02.24 | ₩5,230 | ₩5,391 | ₩5,096 | ₩5,364 | +2.56% | 1.2만 |
|---|
| 2026.02.23 | ₩5,565 | ₩5,565 | ₩4,962 | ₩4,962 | -10.84% | 4.4천 |
|---|
| 2026.02.20 | ₩5,244 | ₩5,686 | ₩5,123 | ₩5,478 | +4.48% | 8.6천 |
|---|
| 2026.02.19 | ₩5,449 | ₩5,767 | ₩5,244 | ₩5,244 | -3.77% | 6.3천 |
|---|
| 2026.02.18 | ₩5,606 | ₩5,606 | ₩5,244 | ₩5,364 | -4.31% | 5.1천 |
|---|
| 2026.02.17 | ₩5,874 | ₩6,216 | ₩5,270 | ₩5,270 | -10.27% | 1.8만 |
|---|
| 2026.02.13 | ₩5,874 | ₩6,035 | ₩5,860 | ₩5,887 | +0.23% | 3.5천 |
|---|
| 2026.02.12 | ₩6,370 | ₩6,397 | ₩5,418 | ₩5,874 | -7.79% | 1.9만 |
|---|
| 2026.02.11 | ₩6,169 | ₩6,511 | ₩6,169 | ₩6,303 | +2.17% | 9.6천 |
|---|
| 2026.02.10 | ₩6,437 | ₩7,000 | ₩6,182 | ₩6,182 | -3.96% | 2.5만 |
|---|
| 2026.02.09 | ₩6,692 | ₩6,907 | ₩6,692 | ₩6,725 | +0.50% | 4.9천 |
|---|
| 2026.02.06 | ₩7,041 | ₩7,108 | ₩6,477 | ₩6,477 | -8.00% | 2만 |
|---|
| 2026.02.05 | ₩7,510 | ₩7,510 | ₩6,451 | ₩6,451 | -14.11% | 5.8천 |
|---|
| 2026.02.04 | ₩8,053 | ₩8,113 | ₩7,778 | ₩7,778 | -3.41% | 8.3천 |
|---|
| 2026.02.03 | ₩7,845 | ₩8,060 | ₩7,792 | ₩7,792 | -0.68% | 5.7천 |
|---|
| 2026.02.02 | ₩7,778 | ₩7,930 | ₩7,750 | ₩7,792 | +0.17% | 8.9천 |
|---|
| 2026.01.30 | ₩8,221 | ₩8,221 | ₩7,711 | ₩7,778 | -5.38% | 9.8천 |
|---|
| 2026.01.29 | ₩9,387 | ₩9,387 | ₩8,033 | ₩8,221 | -12.43% | 2.2만 |
|---|
| 2026.01.28 | ₩8,918 | ₩9,160 | ₩5,860 | ₩8,636 | -3.16% | 5.6만 |
|---|
| 2026.01.27 | ₩8,851 | ₩8,956 | ₩8,784 | ₩8,918 | +0.76% | 1.1만 |
|---|
| 2026.01.26 | ₩9,307 | ₩9,387 | ₩8,918 | ₩8,918 | -4.18% | 2만 |
|---|
| 2026.01.23 | ₩9,528 | ₩9,615 | ₩9,052 | ₩9,227 | -3.17% | 1.9만 |
|---|
| 2026.01.22 | ₩9,213 | ₩10,000 | ₩9,213 | ₩9,723 | +5.53% | 2.3만 |
|---|
| 2026.01.21 | ₩9,267 | ₩9,601 | ₩9,052 | ₩9,253 | -0.14% | 3.1만 |
|---|
| 2026.01.20 | ₩10,165 | ₩10,165 | ₩8,207 | ₩9,522 | -6.33% | 18.5만 |
|---|
| 2026.01.16 | ₩11,131 | ₩11,198 | ₩8,891 | ₩9,522 | -14.46% | 32.2만 |
|---|
| 2026.01.15 | ₩8,903 | ₩10,420 | ₩8,670 | ₩10,326 | +15.98% | 11.7만 |
|---|
| 2026.01.14 | ₩8,902 | ₩8,902 | ₩8,902 | ₩8,902 | 0.00% | 3.4천 |
|---|
| 2026.01.13 | ₩8,787 | ₩8,787 | ₩8,784 | ₩8,784 | -0.03% | 2.6천 |
|---|
| 2026.01.12 | ₩8,784 | ₩8,784 | ₩8,516 | ₩8,516 | -3.05% | 2천 |
|---|
| 2026.01.09 | ₩9,455 | ₩9,455 | ₩8,596 | ₩8,878 | -6.10% | 5.6천 |
|---|
| 2026.01.08 | ₩8,985 | ₩9,387 | ₩8,958 | ₩9,267 | +3.13% | 7.6천 |
|---|
| 2026.01.07 | ₩8,382 | ₩9,092 | ₩8,261 | ₩9,092 | +8.48% | 3.4천 |
|---|
| 2026.01.06 | ₩9,452 | ₩9,455 | ₩8,636 | ₩8,919 | -5.63% | 4.8천 |
|---|
| 2026.01.05 | ₩9,387 | ₩9,452 | ₩8,784 | ₩9,133 | -2.71% | 4만 |
|---|
| 2026.01.02 | ₩9,039 | ₩9,039 | ₩9,039 | ₩9,039 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩9,341 | ₩9,341 | ₩8,918 | ₩9,039 | -3.23% | 2.9천 |
|---|
| 2025.12.30 | ₩9,481 | ₩9,522 | ₩8,925 | ₩9,186 | -3.11% | 9.4천 |
|---|
| 2025.12.29 | ₩9,723 | ₩9,723 | ₩9,025 | ₩9,481 | -2.48% | 2만 |
|---|
| 2025.12.26 | ₩8,932 | ₩9,320 | ₩8,489 | ₩9,294 | +4.05% | 2.1천 |
|---|
| 2025.12.24 | ₩8,717 | ₩8,918 | ₩8,717 | ₩8,918 | +2.31% | 1.6천 |
|---|
| 2025.12.23 | ₩8,784 | ₩9,615 | ₩8,583 | ₩8,918 | +1.53% | 2.3만 |
|---|
| 2025.12.22 | ₩8,328 | ₩9,320 | ₩8,046 | ₩8,918 | +7.09% | 2.9만 |
|---|
| 2025.12.19 | ₩8,717 | ₩8,717 | ₩8,181 | ₩8,181 | -6.15% | 1천 |
|---|
| 2025.12.18 | ₩8,469 | ₩8,577 | ₩8,382 | ₩8,577 | +1.28% | 2.5천 |
|---|
| 2025.12.17 | ₩8,496 | ₩8,502 | ₩8,221 | ₩8,248 | -2.92% | 3.2천 |
|---|
| 2025.12.16 | ₩9,133 | ₩9,219 | ₩7,711 | ₩8,113 | -11.16% | 4.4만 |
|---|
| 2025.12.15 | ₩10,004 | ₩10,004 | ₩9,121 | ₩9,240 | -7.64% | 2만 |
|---|
| 2025.12.12 | ₩9,615 | ₩9,629 | ₩9,615 | ₩9,629 | +0.14% | 3.4천 |
|---|
| 2025.12.11 | ₩9,629 | ₩9,656 | ₩9,468 | ₩9,575 | -0.56% | 4천 |
|---|
| 2025.12.10 | ₩9,656 | ₩9,656 | ₩9,455 | ₩9,522 | -1.39% | 4.4천 |
|---|
| 2025.12.09 | ₩9,736 | ₩10,058 | ₩9,723 | ₩10,058 | +3.31% | 1.5만 |
|---|
| 2025.12.08 | ₩9,455 | ₩9,897 | ₩9,455 | ₩9,830 | +3.97% | 1.1만 |
|---|
| 2025.12.05 | ₩9,924 | ₩10,324 | ₩9,763 | ₩10,045 | +1.22% | 7.4만 |
|---|
| 2025.12.04 | ₩9,924 | ₩10,058 | ₩9,327 | ₩10,058 | +1.35% | 33.4만 |
|---|