시장 데이터를 불러오는 중
전체 종목
리젠엑스바이오 과거 주가
REGENXBIO Inc. - Common Stock · RGNX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REGENXBIO Inc. - Common Stock · RGNX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,739 | ₩11,066 | ₩10,632 | ₩10,792 | +0.50% | 85.9만 |
| 2026.10.08 | ₩10,030 | ₩11,113 | ₩9,950 | ₩10,819 | +7.87% | 225.9만 |
| 2026.10.07 | ₩9,776 | ₩10,337 | ₩9,629 | ₩10,157 | +3.90% | 100.5만 |
| 2026.10.06 | ₩10,418 | ₩10,485 | ₩9,802 | ₩9,963 | -4.36% | 116.4만 |
| 2026.10.05 | ₩10,431 | ₩10,912 | ₩10,123 | ₩10,378 | -0.51% | 235만 |
| 2026.10.02 | ₩10,137 | ₩10,190 | ₩9,843 | ₩9,936 | -1.98% | 103.7만 |
| 2026.10.01 | ₩10,057 | ₩10,345 | ₩9,762 | ₩9,923 | -1.33% | 170.5만 |
| 2026.09.30 | ₩10,016 | ₩10,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,070 |
| +0.53% |
| 178.9만 |
| 2026.09.29 | ₩9,909 | ₩10,217 | ₩9,802 | ₩9,963 | +0.54% | 209.6만 |
|---|
| 2026.09.28 | ₩9,762 | ₩10,023 | ₩9,589 | ₩9,990 | +2.33% | 132.6만 |
|---|
| 2026.09.25 | ₩10,070 | ₩10,264 | ₩9,582 | ₩9,896 | -1.73% | 127.7만 |
|---|
| 2026.09.24 | ₩9,963 | ₩9,976 | ₩9,522 | ₩9,682 | -2.82% | 150.9만 |
|---|
| 2026.09.23 | ₩10,872 | ₩10,892 | ₩9,896 | ₩10,030 | -7.75% | 111.3만 |
|---|
| 2026.09.22 | ₩10,739 | ₩11,033 | ₩10,570 | ₩10,899 | +1.49% | 120.3만 |
|---|
| 2026.09.21 | ₩11,019 | ₩11,117 | ₩10,378 | ₩10,538 | -4.37% | 111.6만 |
|---|
| 2026.09.18 | ₩10,993 | ₩11,141 | ₩10,698 | ₩10,739 | -2.31% | 337.5만 |
|---|
| 2026.09.17 | ₩11,153 | ₩11,447 | ₩10,725 | ₩10,986 | -1.50% | 180.8만 |
|---|
| 2026.09.16 | ₩10,605 | ₩10,685 | ₩10,212 | ₩10,672 | +0.63% | 123.2만 |
|---|
| 2026.09.15 | ₩11,621 | ₩11,701 | ₩10,404 | ₩10,625 | -8.57% | 142.7만 |
|---|
| 2026.09.14 | ₩11,474 | ₩11,672 | ₩11,354 | ₩11,621 | +1.28% | 85.8만 |
|---|
| 2026.09.11 | ₩11,621 | ₩11,795 | ₩11,220 | ₩11,407 | -1.84% | 102.9만 |
|---|
| 2026.09.10 | ₩11,541 | ₩11,755 | ₩11,327 | ₩11,447 | -0.81% | 117.2만 |
|---|
| 2026.09.09 | ₩11,635 | ₩12,069 | ₩11,528 | ₩11,675 | +0.34% | 140.7만 |
|---|
| 2026.09.08 | ₩11,969 | ₩11,969 | ₩11,501 | ₩11,715 | -2.12% | 99.9만 |
|---|
| 2026.09.04 | ₩12,156 | ₩12,323 | ₩11,849 | ₩11,956 | -1.65% | 106.9만 |
|---|
| 2026.09.03 | ₩12,785 | ₩12,785 | ₩12,036 | ₩12,303 | -3.77% | 83.9만 |
|---|
| 2026.09.02 | ₩12,490 | ₩12,983 | ₩12,303 | ₩12,838 | +2.78% | 86.6만 |
|---|
| 2026.09.01 | ₩12,544 | ₩12,860 | ₩12,410 | ₩12,464 | -0.64% | 78.4만 |
|---|
| 2026.08.31 | ₩12,704 | ₩12,945 | ₩12,156 | ₩12,704 | 0.00% | 161.1만 |
|---|
| 2026.08.28 | ₩13,373 | ₩13,507 | ₩12,319 | ₩12,918 | -3.40% | 175.3만 |
|---|
| 2026.08.27 | ₩12,504 | ₩12,651 | ₩12,089 | ₩12,531 | +0.21% | 91.7만 |
|---|
| 2026.08.26 | ₩11,835 | ₩12,611 | ₩11,514 | ₩12,544 | +5.99% | 116만 |
|---|
| 2026.08.25 | ₩10,886 | ₩12,022 | ₩10,872 | ₩11,915 | +9.46% | 175.7만 |
|---|
| 2026.08.24 | ₩11,086 | ₩11,554 | ₩10,391 | ₩10,772 | -2.83% | 544.1만 |
|---|
| 2026.08.21 | ₩14,898 | ₩14,924 | ₩14,028 | ₩14,336 | -3.77% | 100.6만 |
|---|
| 2026.08.20 | ₩16,014 | ₩16,155 | ₩14,751 | ₩14,791 | -7.64% | 94.7만 |
|---|
| 2026.08.19 | ₩15,379 | ₩16,101 | ₩15,379 | ₩16,074 | +4.52% | 114.7만 |
|---|
| 2026.08.18 | ₩14,884 | ₩14,978 | ₩14,349 | ₩14,804 | -0.54% | 62.4만 |
|---|
| 2026.08.17 | ₩14,296 | ₩15,192 | ₩14,082 | ₩15,152 | +5.99% | 104.2만 |
|---|
| 2026.08.14 | ₩14,282 | ₩14,523 | ₩13,828 | ₩14,396 | +0.80% | 79.3만 |
|---|
| 2026.08.13 | ₩14,751 | ₩15,045 | ₩14,189 | ₩14,256 | -3.35% | 80.6만 |
|---|
| 2026.08.12 | ₩14,403 | ₩14,991 | ₩14,276 | ₩14,590 | +1.30% | 87.7만 |
|---|
| 2026.08.11 | ₩14,122 | ₩14,430 | ₩13,574 | ₩14,242 | +0.85% | 88.1만 |
|---|
| 2026.08.10 | ₩14,069 | ₩14,537 | ₩13,734 | ₩13,935 | -0.95% | 98.9만 |
|---|
| 2026.08.07 | ₩14,777 | ₩15,232 | ₩13,788 | ₩14,336 | -2.99% | 138.8만 |
|---|
| 2026.08.06 | ₩15,085 | ₩15,379 | ₩14,510 | ₩15,085 | 0.00% | 176.9만 |
|---|
| 2026.08.05 | ₩13,801 | ₩14,430 | ₩13,641 | ₩14,042 | +1.74% | 152.2만 |
|---|
| 2026.08.04 | ₩13,547 | ₩13,948 | ₩13,201 | ₩13,774 | +1.68% | 96.9만 |
|---|
| 2026.08.03 | ₩13,039 | ₩13,386 | ₩12,450 | ₩13,320 | +2.15% | 81.3만 |
|---|
| 2026.07.31 | ₩13,707 | ₩13,881 | ₩12,885 | ₩12,959 | -5.46% | 115.7만 |
|---|
| 2026.07.30 | ₩13,039 | ₩13,560 | ₩12,745 | ₩13,534 | +3.79% | 121.5만 |
|---|
| 2026.07.29 | ₩12,905 | ₩13,239 | ₩12,651 | ₩12,865 | -0.31% | 108.8만 |
|---|
| 2026.07.28 | ₩12,825 | ₩13,066 | ₩12,270 | ₩12,838 | +0.10% | 138.9만 |
|---|
| 2026.07.27 | ₩13,440 | ₩14,055 | ₩12,912 | ₩12,985 | -3.38% | 124.9만 |
|---|
| 2026.07.24 | ₩13,694 | ₩13,822 | ₩12,798 | ₩13,012 | -4.98% | 97.4만 |
|---|
| 2026.07.23 | ₩13,293 | ₩13,801 | ₩12,938 | ₩13,707 | +3.12% | 136.5만 |
|---|
| 2026.07.22 | ₩13,480 | ₩14,042 | ₩13,388 | ₩13,641 | +1.19% | 115.3만 |
|---|
| 2026.07.21 | ₩13,627 | ₩14,028 | ₩13,267 | ₩13,828 | +1.47% | 198.1만 |
|---|
| 2026.07.20 | ₩13,386 | ₩14,416 | ₩13,386 | ₩13,801 | +3.10% | 228.1만 |
|---|
| 2026.07.17 | ₩12,022 | ₩13,694 | ₩11,260 | ₩13,226 | +10.01% | 751.7만 |
|---|
| 2026.07.16 | ₩16,248 | ₩16,248 | ₩14,730 | ₩14,978 | -7.82% | 200.8만 |
|---|
| 2026.07.15 | ₩16,262 | ₩16,529 | ₩15,820 | ₩16,409 | +0.90% | 119.7만 |
|---|
| 2026.07.14 | ₩17,385 | ₩17,385 | ₩16,282 | ₩16,436 | -5.46% | 157.4만 |
|---|
| 2026.07.13 | ₩18,134 | ₩18,134 | ₩16,302 | ₩17,051 | -5.97% | 218.5만 |
|---|
| 2026.07.10 | ₩20,822 | ₩20,929 | ₩17,947 | ₩18,655 | -10.40% | 335.1만 |
|---|
| 2026.07.09 | ₩20,554 | ₩21,063 | ₩19,953 | ₩20,929 | +1.82% | 197.5만 |
|---|
| 2026.07.08 | ₩20,046 | ₩21,236 | ₩19,886 | ₩20,367 | +1.60% | 238.8만 |
|---|
| 2026.07.07 | ₩19,979 | ₩21,009 | ₩18,856 | ₩20,086 | +0.54% | 275.7만 |
|---|
| 2026.07.06 | ₩18,107 | ₩20,461 | ₩18,094 | ₩19,832 | +9.53% | 315.3만 |
|---|
| 2026.07.02 | ₩18,221 | ₩19,057 | ₩17,606 | ₩17,759 | -2.53% | 329.8만 |
|---|
| 2026.07.01 | ₩15,901 | ₩18,294 | ₩15,901 | ₩17,505 | +10.09% | 453.8만 |
|---|
| 2026.06.30 | ₩15,847 | ₩16,395 | ₩15,553 | ₩16,021 | +1.10% | 161.8만 |
|---|
| 2026.06.29 | ₩14,871 | ₩15,860 | ₩14,530 | ₩15,820 | +6.38% | 254.4만 |
|---|
| 2026.06.26 | ₩13,667 | ₩14,416 | ₩13,293 | ₩14,015 | +2.54% | 435.7만 |
|---|
| 2026.06.25 | ₩13,467 | ₩14,617 | ₩13,333 | ₩13,694 | +1.69% | 155만 |
|---|
| 2026.06.24 | ₩13,547 | ₩14,684 | ₩13,186 | ₩13,333 | -1.58% | 238.4만 |
|---|
| 2026.06.23 | ₩11,956 | ₩13,828 | ₩11,956 | ₩13,306 | +11.30% | 296.9만 |
|---|
| 2026.06.22 | ₩11,394 | ₩12,905 | ₩10,444 | ₩12,129 | +6.46% | 909.4만 |
|---|
| 2026.06.18 | ₩10,966 | ₩11,467 | ₩10,404 | ₩10,431 | -4.88% | 320.5만 |
|---|
| 2026.06.17 | ₩9,602 | ₩11,675 | ₩9,602 | ₩10,565 | +10.03% | 496.5만 |
|---|
| 2026.06.16 | ₩9,455 | ₩9,535 | ₩8,799 | ₩9,268 | -1.98% | 96.7만 |
|---|
| 2026.06.15 | ₩9,080 | ₩9,508 | ₩9,027 | ₩9,455 | +4.12% | 164.2만 |
|---|
| 2026.06.12 | ₩8,505 | ₩8,920 | ₩8,453 | ₩8,906 | +4.72% | 90.4만 |
|---|
| 2026.06.11 | ₩8,117 | ₩8,445 | ₩7,863 | ₩8,398 | +3.46% | 139.4만 |
|---|
| 2026.06.10 | ₩8,465 | ₩8,706 | ₩8,144 | ₩8,198 | -3.16% | 82.2만 |
|---|
| 2026.06.09 | ₩8,331 | ₩8,659 | ₩8,117 | ₩8,479 | +1.77% | 198.7만 |
|---|
| 2026.06.08 | ₩8,171 | ₩8,425 | ₩7,957 | ₩8,198 | +0.33% | 119.8만 |
|---|
| 2026.06.05 | ₩9,134 | ₩9,234 | ₩8,017 | ₩8,131 | -10.98% | 169.9만 |
|---|
| 2026.06.04 | ₩9,054 | ₩9,602 | ₩8,960 | ₩9,201 | +1.62% | 125.3만 |
|---|
| 2026.06.03 | ₩9,000 | ₩9,071 | ₩8,719 | ₩8,947 | -0.59% | 128.5만 |
|---|
| 2026.06.02 | ₩9,455 | ₩9,482 | ₩8,612 | ₩8,719 | -7.78% | 150.2만 |
|---|
| 2026.06.01 | ₩9,268 | ₩9,789 | ₩9,174 | ₩9,548 | +3.03% | 116.1만 |
|---|
| 2026.05.29 | ₩9,415 | ₩9,480 | ₩9,120 | ₩9,375 | -0.43% | 112.7만 |
|---|
| 2026.05.28 | ₩8,866 | ₩9,334 | ₩8,852 | ₩9,214 | +3.92% | 151.9만 |
|---|
| 2026.05.27 | ₩8,492 | ₩9,034 | ₩8,492 | ₩8,947 | +5.35% | 153.5만 |
|---|
| 2026.05.26 | ₩8,438 | ₩8,539 | ₩8,131 | ₩8,438 | 0.00% | 142.1만 |
|---|
| 2026.05.22 | ₩9,000 | ₩9,201 | ₩8,432 | ₩8,492 | -5.65% | 156.9만 |
|---|
| 2026.05.21 | ₩7,877 | ₩9,074 | ₩7,743 | ₩9,027 | +14.60% | 297.3만 |
|---|
| 2026.05.20 | ₩7,529 | ₩8,077 | ₩7,449 | ₩7,984 | +6.04% | 224.7만 |
|---|
| 2026.05.19 | ₩7,623 | ₩7,656 | ₩7,355 | ₩7,569 | -0.70% | 178.5만 |
|---|
| 2026.05.18 | ₩7,649 | ₩7,797 | ₩7,295 | ₩7,556 | -1.22% | 261.1만 |
|---|
| 2026.05.15 | ₩8,358 | ₩8,666 | ₩7,636 | ₩7,649 | -8.48% | 434.7만 |
|---|
| 2026.05.14 | ₩10,805 | ₩10,872 | ₩8,044 | ₩8,352 | -22.71% | 1032.3만 |
|---|
| 2026.05.13 | ₩13,467 | ₩13,707 | ₩12,905 | ₩13,427 | -0.30% | 180.9만 |
|---|
| 2026.05.12 | ₩13,320 | ₩13,855 | ₩13,266 | ₩13,694 | +2.81% | 102.4만 |
|---|
| 2026.05.11 | ₩14,323 | ₩15,192 | ₩13,320 | ₩13,480 | -5.88% | 158.2만 |
|---|
| 2026.05.08 | ₩14,216 | ₩14,516 | ₩13,641 | ₩14,109 | -0.75% | 137.9만 |
|---|
| 2026.05.07 | ₩13,520 | ₩13,962 | ₩13,199 | ₩13,935 | +3.07% | 146.9만 |
|---|
| 2026.05.06 | ₩12,504 | ₩13,908 | ₩12,430 | ₩13,667 | +9.30% | 145.6만 |
|---|
| 2026.05.05 | ₩12,704 | ₩12,892 | ₩11,982 | ₩12,330 | -2.95% | 43.7만 |
|---|
| 2026.05.04 | ₩12,049 | ₩12,651 | ₩11,952 | ₩12,557 | +4.22% | 67.8만 |
|---|
| 2026.05.01 | ₩11,996 | ₩12,704 | ₩11,969 | ₩12,196 | +1.67% | 56.6만 |
|---|
| 2026.04.30 | ₩11,742 | ₩12,063 | ₩11,434 | ₩11,996 | +2.16% | 52.6만 |
|---|
| 2026.04.29 | ₩11,608 | ₩11,608 | ₩10,899 | ₩11,233 | -3.23% | 65.4만 |
|---|
| 2026.04.28 | ₩11,568 | ₩11,822 | ₩11,501 | ₩11,621 | +0.46% | 54.2만 |
|---|
| 2026.04.27 | ₩11,715 | ₩12,236 | ₩11,287 | ₩11,528 | -1.60% | 67.5만 |
|---|
| 2026.04.24 | ₩11,889 | ₩12,093 | ₩11,487 | ₩11,715 | -1.46% | 75.7만 |
|---|
| 2026.04.23 | ₩12,477 | ₩12,771 | ₩11,889 | ₩12,022 | -3.64% | 48.4만 |
|---|
| 2026.04.22 | ₩12,410 | ₩12,731 | ₩12,354 | ₩12,490 | +0.65% | 40.2만 |
|---|
| 2026.04.21 | ₩12,704 | ₩12,818 | ₩12,076 | ₩12,183 | -4.11% | 63.9만 |
|---|
| 2026.04.20 | ₩12,437 | ₩12,932 | ₩12,170 | ₩12,664 | +1.83% | 65.6만 |
|---|
| 2026.04.17 | ₩12,684 | ₩12,865 | ₩12,410 | ₩12,691 | +0.05% | 45.4만 |
|---|
| 2026.04.16 | ₩12,517 | ₩12,597 | ₩12,089 | ₩12,290 | -1.82% | 36.6만 |
|---|
| 2026.04.15 | ₩12,424 | ₩12,838 | ₩12,383 | ₩12,517 | +0.75% | 65.2만 |
|---|
| 2026.04.14 | ₩12,156 | ₩12,597 | ₩12,156 | ₩12,437 | +2.31% | 57.8만 |
|---|
| 2026.04.13 | ₩11,755 | ₩12,236 | ₩11,648 | ₩12,089 | +2.84% | 80.6만 |
|---|
| 2026.04.10 | ₩12,076 | ₩12,183 | ₩11,554 | ₩11,768 | -2.55% | 48.1만 |
|---|
| 2026.04.09 | ₩11,421 | ₩12,036 | ₩11,247 | ₩11,982 | +4.92% | 47.1만 |
|---|
| 2026.04.08 | ₩12,317 | ₩12,477 | ₩11,407 | ₩11,594 | -5.86% | 58.7만 |
|---|
| 2026.04.07 | ₩11,715 | ₩11,956 | ₩11,354 | ₩11,768 | +0.46% | 49.4만 |
|---|
| 2026.04.06 | ₩11,407 | ₩12,129 | ₩11,376 | ₩11,768 | +3.17% | 56만 |
|---|
| 2026.04.02 | ₩11,113 | ₩11,608 | ₩10,832 | ₩11,407 | +2.65% | 42.1만 |
|---|
| 2026.04.01 | ₩11,514 | ₩11,895 | ₩11,260 | ₩11,541 | +0.23% | 52.7만 |
|---|
| 2026.03.31 | ₩10,765 | ₩11,401 | ₩10,752 | ₩11,207 | +4.10% | 56.7만 |
|---|
| 2026.03.30 | ₩10,367 | ₩10,545 | ₩10,137 | ₩10,391 | +0.23% | 62만 |
|---|
| 2026.03.27 | ₩10,939 | ₩11,167 | ₩10,311 | ₩10,378 | -5.13% | 63.1만 |
|---|
| 2026.03.26 | ₩11,033 | ₩11,742 | ₩10,973 | ₩11,046 | +0.12% | 58.7만 |
|---|
| 2026.03.25 | ₩10,752 | ₩11,327 | ₩10,752 | ₩11,314 | +5.22% | 93.1만 |
|---|
| 2026.03.24 | ₩10,872 | ₩11,006 | ₩10,351 | ₩10,444 | -3.94% | 71.2만 |
|---|
| 2026.03.23 | ₩11,153 | ₩11,648 | ₩11,026 | ₩11,153 | 0.00% | 79.2만 |
|---|
| 2026.03.20 | ₩11,140 | ₩11,340 | ₩10,785 | ₩10,832 | -2.76% | 268.7만 |
|---|
| 2026.03.19 | ₩10,939 | ₩11,314 | ₩10,725 | ₩11,180 | +2.20% | 74만 |
|---|
| 2026.03.18 | ₩11,487 | ₩11,528 | ₩10,899 | ₩11,073 | -3.61% | 64.1만 |
|---|
| 2026.03.17 | ₩11,768 | ₩11,956 | ₩11,514 | ₩11,554 | -1.82% | 63.5만 |
|---|
| 2026.03.16 | ₩11,635 | ₩12,036 | ₩11,581 | ₩11,755 | +1.03% | 55.4만 |
|---|
| 2026.03.13 | ₩12,143 | ₩12,170 | ₩11,033 | ₩11,461 | -5.62% | 105.8만 |
|---|
| 2026.03.12 | ₩12,450 | ₩12,450 | ₩11,929 | ₩12,143 | -2.47% | 71만 |
|---|
| 2026.03.11 | ₩13,052 | ₩13,106 | ₩12,236 | ₩12,544 | -3.89% | 72.7만 |
|---|
| 2026.03.10 | ₩13,841 | ₩14,403 | ₩13,199 | ₩13,239 | -4.35% | 111.3만 |
|---|
| 2026.03.09 | ₩13,039 | ₩14,389 | ₩13,005 | ₩13,881 | +6.46% | 193.1만 |
|---|
| 2026.03.06 | ₩11,314 | ₩11,621 | ₩11,106 | ₩11,568 | +2.25% | 138.4만 |
|---|
| 2026.03.05 | ₩11,247 | ₩11,701 | ₩10,712 | ₩11,661 | +3.69% | 147만 |
|---|
| 2026.03.04 | ₩11,675 | ₩12,490 | ₩11,407 | ₩12,223 | +4.70% | 87.8만 |
|---|
| 2026.03.03 | ₩12,504 | ₩12,504 | ₩11,487 | ₩11,621 | -7.06% | 75.4만 |
|---|
| 2026.03.02 | ₩11,648 | ₩12,905 | ₩11,401 | ₩12,357 | +6.08% | 145.4만 |
|---|
| 2026.02.27 | ₩11,528 | ₩12,330 | ₩11,434 | ₩12,089 | +4.87% | 81.2만 |
|---|
| 2026.02.26 | ₩11,434 | ₩11,715 | ₩11,019 | ₩11,701 | +2.34% | 91.7만 |
|---|
| 2026.02.25 | ₩10,805 | ₩11,795 | ₩10,805 | ₩11,407 | +5.57% | 69만 |
|---|
| 2026.02.24 | ₩10,498 | ₩11,086 | ₩10,498 | ₩10,805 | +2.93% | 57.6만 |
|---|
| 2026.02.23 | ₩11,086 | ₩11,260 | ₩10,431 | ₩10,618 | -4.22% | 66.3만 |
|---|
| 2026.02.20 | ₩11,100 | ₩11,811 | ₩10,752 | ₩10,886 | -1.93% | 102만 |
|---|
| 2026.02.19 | ₩10,511 | ₩11,300 | ₩10,177 | ₩11,247 | +7.00% | 84.9만 |
|---|
| 2026.02.18 | ₩10,698 | ₩10,993 | ₩10,471 | ₩10,565 | -1.25% | 53.2만 |
|---|
| 2026.02.17 | ₩10,605 | ₩10,872 | ₩10,344 | ₩10,752 | +1.39% | 78.4만 |
|---|
| 2026.02.13 | ₩11,167 | ₩11,541 | ₩10,618 | ₩10,685 | -4.31% | 109.5만 |
|---|
| 2026.02.12 | ₩11,354 | ₩11,422 | ₩10,852 | ₩11,167 | -1.65% | 96.4만 |
|---|
| 2026.02.11 | ₩11,782 | ₩12,008 | ₩10,979 | ₩11,367 | -3.52% | 108.8만 |
|---|
| 2026.02.10 | ₩12,063 | ₩12,450 | ₩11,233 | ₩11,835 | -1.88% | 251만 |
|---|
| 2026.02.09 | ₩13,560 | ₩14,202 | ₩13,386 | ₩13,788 | +1.68% | 95.5만 |
|---|
| 2026.02.06 | ₩14,349 | ₩14,644 | ₩13,801 | ₩13,814 | -3.73% | 100.5만 |
|---|
| 2026.02.05 | ₩14,042 | ₩14,978 | ₩13,574 | ₩13,721 | -2.29% | 96.1만 |
|---|
| 2026.02.04 | ₩14,323 | ₩14,523 | ₩14,055 | ₩14,376 | +0.37% | 76만 |
|---|
| 2026.02.03 | ₩14,242 | ₩15,057 | ₩14,189 | ₩14,523 | +1.97% | 70.2만 |
|---|
| 2026.02.02 | ₩14,577 | ₩15,138 | ₩13,975 | ₩14,416 | -1.10% | 81.8만 |
|---|
| 2026.01.30 | ₩15,018 | ₩15,459 | ₩14,670 | ₩14,924 | -0.62% | 101만 |
|---|
| 2026.01.29 | ₩14,456 | ₩15,754 | ₩14,177 | ₩15,513 | +7.31% | 161.2만 |
|---|
| 2026.01.28 | ₩12,845 | ₩15,379 | ₩12,718 | ₩14,724 | +14.63% | 501.7만 |
|---|
| 2026.01.27 | ₩18,602 | ₩18,950 | ₩17,730 | ₩17,933 | -3.59% | 69.8만 |
|---|
| 2026.01.26 | ₩18,722 | ₩18,990 | ₩17,853 | ₩18,528 | -1.04% | 87.8만 |
|---|
| 2026.01.23 | ₩21,263 | ₩21,397 | ₩18,388 | ₩18,442 | -13.27% | 141.2만 |
|---|
| 2026.01.22 | ₩20,193 | ₩21,651 | ₩20,060 | ₩21,370 | +5.83% | 81.1만 |
|---|
| 2026.01.21 | ₩19,110 | ₩20,314 | ₩19,011 | ₩20,086 | +5.11% | 88.9만 |
|---|
| 2026.01.20 | ₩18,094 | ₩19,531 | ₩17,920 | ₩18,856 | +4.21% | 90.3만 |
|---|
| 2026.01.16 | ₩18,575 | ₩19,017 | ₩18,141 | ₩18,214 | -1.94% | 65.1만 |
|---|
| 2026.01.15 | ₩20,086 | ₩20,086 | ₩18,294 | ₩18,401 | -8.39% | 109.9만 |
|---|
| 2026.01.14 | ₩20,127 | ₩20,469 | ₩19,712 | ₩19,993 | -0.66% | 53.1만 |
|---|
| 2026.01.13 | ₩20,046 | ₩20,221 | ₩19,431 | ₩20,127 | +0.40% | 52.8만 |
|---|
| 2026.01.12 | ₩20,688 | ₩21,183 | ₩19,859 | ₩20,167 | -2.52% | 100.9만 |
|---|
| 2026.01.09 | ₩20,234 | ₩20,893 | ₩19,458 | ₩19,511 | -3.57% | 45.1만 |
|---|
| 2026.01.08 | ₩20,086 | ₩20,287 | ₩19,511 | ₩20,060 | -0.13% | 65.4만 |
|---|
| 2026.01.07 | ₩19,311 | ₩21,129 | ₩19,231 | ₩20,381 | +5.54% | 86.7만 |
|---|
| 2026.01.06 | ₩18,348 | ₩19,257 | ₩18,121 | ₩18,963 | +3.35% | 56.9만 |
|---|
| 2026.01.05 | ₩18,201 | ₩18,401 | ₩17,211 | ₩17,920 | -1.54% | 51만 |
|---|
| 2026.01.02 | ₩19,592 | ₩19,592 | ₩17,265 | ₩18,147 | -7.37% | 132.7만 |
|---|
| 2025.12.31 | ₩18,696 | ₩19,363 | ₩18,642 | ₩19,257 | +3.00% | 66.7만 |
|---|
| 2025.12.30 | ₩19,030 | ₩19,311 | ₩18,268 | ₩18,843 | -0.98% | 148.4만 |
|---|
| 2025.12.29 | ₩18,803 | ₩19,204 | ₩18,548 | ₩19,124 | +1.71% | 86.3만 |
|---|
| 2025.12.26 | ₩19,244 | ₩19,284 | ₩18,575 | ₩18,936 | -1.60% | 27.7만 |
|---|
| 2025.12.24 | ₩19,257 | ₩19,687 | ₩19,070 | ₩19,338 | +0.42% | 19.1만 |
|---|
| 2025.12.23 | ₩19,806 | ₩19,979 | ₩19,090 | ₩19,190 | -3.11% | 46.8만 |
|---|
| 2025.12.22 | ₩19,712 | ₩20,608 | ₩19,538 | ₩20,020 | +1.56% | 59.8만 |
|---|
| 2025.12.19 | ₩18,442 | ₩20,327 | ₩18,067 | ₩19,511 | +5.80% | 109.7만 |
|---|
| 2025.12.18 | ₩18,080 | ₩18,932 | ₩17,652 | ₩18,067 | -0.07% | 66.3만 |
|---|
| 2025.12.17 | ₩18,816 | ₩19,320 | ₩17,265 | ₩17,612 | -6.40% | 54.2만 |
|---|
| 2025.12.16 | ₩18,348 | ₩19,177 | ₩18,294 | ₩18,869 | +2.84% | 67.8만 |
|---|
| 2025.12.15 | ₩19,217 | ₩19,971 | ₩18,375 | ₩18,495 | -3.76% | 138.5만 |
|---|
| 2025.12.12 | ₩17,251 | ₩19,043 | ₩16,970 | ₩18,548 | +7.52% | 60.5만 |
|---|
| 2025.12.11 | ₩17,465 | ₩17,933 | ₩17,064 | ₩17,184 | -1.61% | 59.3만 |
|---|
| 2025.12.10 | ₩16,917 | ₩17,947 | ₩16,863 | ₩17,465 | +3.24% | 70.2만 |
|---|
| 2025.12.09 | ₩17,666 | ₩17,840 | ₩16,917 | ₩17,011 | -3.71% | 54.4만 |
|---|
| 2025.12.08 | ₩17,973 | ₩18,709 | ₩17,492 | ₩17,706 | -1.49% | 49.2만 |
|---|
| 2025.12.05 | ₩17,465 | ₩17,773 | ₩17,211 | ₩17,599 | +0.77% | 55.5만 |
|---|
| 2025.12.04 | ₩17,225 | ₩18,408 | ₩17,144 | ₩17,358 | +0.78% | 94.1만 |
|---|
| 2025.12.03 | ₩16,342 | ₩17,291 | ₩16,329 | ₩17,225 | +5.40% | 45.8만 |
|---|
| 2025.12.02 | ₩16,984 | ₩17,251 | ₩16,115 | ₩16,329 | -3.86% | 54.3만 |
|---|
| 2025.12.01 | ₩17,385 | ₩17,706 | ₩16,609 | ₩16,850 | -3.08% | 52.4만 |
|---|
| 2025.11.28 | ₩17,719 | ₩17,907 | ₩17,398 | ₩17,907 | +1.06% | 109.7만 |
|---|
| 2025.11.26 | ₩18,094 | ₩18,455 | ₩17,532 | ₩17,733 | -2.00% | 90.7만 |
|---|
| 2025.11.25 | ₩16,355 | ₩18,254 | ₩16,101 | ₩17,987 | +9.98% | 96.7만 |
|---|
| 2025.11.24 | ₩15,874 | ₩16,716 | ₩15,794 | ₩16,355 | +3.03% | 72.4만 |
|---|
| 2025.11.21 | ₩14,537 | ₩16,008 | ₩14,389 | ₩15,780 | +8.56% | 45.3만 |
|---|
| 2025.11.20 | ₩14,951 | ₩15,486 | ₩14,483 | ₩14,537 | -2.77% | 44.5만 |
|---|
| 2025.11.19 | ₩14,764 | ₩15,112 | ₩14,470 | ₩14,617 | -1.00% | 58.6만 |
|---|
| 2025.11.18 | ₩14,724 | ₩15,366 | ₩14,309 | ₩15,045 | +2.18% | 52.8만 |
|---|
| 2025.11.17 | ₩15,312 | ₩15,740 | ₩14,644 | ₩14,898 | -2.71% | 54.1만 |
|---|
| 2025.11.14 | ₩15,098 | ₩15,927 | ₩15,045 | ₩15,392 | +1.95% | 51.2만 |
|---|
| 2025.11.13 | ₩15,259 | ₩16,113 | ₩15,125 | ₩15,566 | +2.02% | 56.1만 |
|---|
| 2025.11.12 | ₩15,446 | ₩16,061 | ₩15,272 | ₩15,513 | +0.43% | 51.6만 |
|---|
| 2025.11.11 | ₩14,697 | ₩15,526 | ₩14,577 | ₩15,446 | +5.10% | 47.5만 |
|---|
| 2025.11.10 | ₩15,580 | ₩15,794 | ₩14,523 | ₩14,737 | -5.41% | 54.3만 |
|---|
| 2025.11.07 | ₩14,710 | ₩15,158 | ₩14,443 | ₩14,991 | +1.91% | 62.3만 |
|---|
| 2025.11.06 | ₩15,245 | ₩15,774 | ₩14,710 | ₩14,938 | -2.02% | 67.7만 |
|---|
| 2025.11.05 | ₩15,326 | ₩15,847 | ₩15,058 | ₩15,526 | +1.31% | 48.1만 |
|---|
| 2025.11.04 | ₩15,272 | ₩15,994 | ₩15,212 | ₩15,459 | +1.23% | 55만 |
|---|
| 2025.11.03 | ₩16,583 | ₩16,650 | ₩15,339 | ₩16,034 | -3.31% | 90.3만 |
|---|
| 2025.10.31 | ₩17,144 | ₩17,652 | ₩16,863 | ₩17,077 | -0.39% | 47.4만 |
|---|
| 2025.10.30 | ₩17,051 | ₩17,733 | ₩17,051 | ₩17,144 | +0.55% | 33.1만 |
|---|
| 2025.10.29 | ₩17,519 | ₩17,920 | ₩16,924 | ₩17,171 | -1.98% | 55.5만 |
|---|
| 2025.10.28 | ₩18,161 | ₩18,308 | ₩17,546 | ₩17,599 | -3.09% | 50.7만 |
|---|
| 2025.10.27 | ₩17,973 | ₩18,622 | ₩17,559 | ₩18,214 | +1.34% | 49.7만 |
|---|
| 2025.10.24 | ₩17,118 | ₩17,753 | ₩17,011 | ₩17,425 | +1.80% | 46.2만 |
|---|
| 2025.10.23 | ₩16,315 | ₩16,890 | ₩16,128 | ₩16,823 | +3.11% | 45만 |
|---|
| 2025.10.22 | ₩17,372 | ₩17,372 | ₩16,275 | ₩16,302 | -6.16% | 65.9만 |
|---|
| 2025.10.21 | ₩16,797 | ₩17,907 | ₩16,307 | ₩17,505 | +4.22% | 68.2만 |
|---|
| 2025.10.20 | ₩16,128 | ₩17,144 | ₩16,074 | ₩16,904 | +4.81% | 61.8만 |
|---|
| 2025.10.17 | ₩15,406 | ₩16,469 | ₩15,379 | ₩15,687 | +1.82% | 39.3만 |
|---|
| 2025.10.16 | ₩16,623 | ₩17,372 | ₩16,409 | ₩16,502 | -0.72% | 74.2만 |
|---|
| 2025.10.15 | ₩15,165 | ₩16,509 | ₩15,165 | ₩16,449 | +8.47% | 57만 |
|---|
| 2025.10.14 | ₩14,577 | ₩15,252 | ₩14,577 | ₩15,045 | +3.21% | 40.3만 |
|---|
| 2025.10.13 | ₩15,152 | ₩15,513 | ₩14,670 | ₩15,165 | +0.09% | 50.7만 |
|---|
| 2025.10.10 | ₩16,195 | ₩16,235 | ₩14,590 | ₩14,603 | -9.83% | 96.9만 |
|---|