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 | ₩10,714 | ₩11,041 | ₩10,608 | ₩10,768 | +0.50% | 85.9만 |
| 2026.10.08 | ₩10,007 | ₩11,088 | ₩9,927 | ₩10,794 | +7.87% | 225.9만 |
| 2026.10.07 | ₩9,754 | ₩10,314 | ₩9,607 | ₩10,134 | +3.90% | 100.5만 |
| 2026.10.06 | ₩10,394 | ₩10,461 | ₩9,780 | ₩9,940 | -4.36% | 116.4만 |
| 2026.10.05 | ₩10,407 | ₩10,888 | ₩10,100 | ₩10,354 | -0.51% | 235만 |
| 2026.10.02 | ₩10,114 | ₩10,167 | ₩9,820 | ₩9,914 | -1.98% | 103.7만 |
| 2026.10.01 | ₩10,034 | ₩10,322 | ₩9,740 | ₩9,900 | -1.33% | 170.5만 |
| 2026.09.30 | ₩9,994 | ₩10,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,047 |
| +0.53% |
| 178.9만 |
| 2026.09.29 | ₩9,887 | ₩10,194 | ₩9,780 | ₩9,940 | +0.54% | 209.6만 |
|---|
| 2026.09.28 | ₩9,740 | ₩10,000 | ₩9,567 | ₩9,967 | +2.33% | 132.6만 |
|---|
| 2026.09.25 | ₩10,047 | ₩10,241 | ₩9,560 | ₩9,874 | -1.73% | 127.7만 |
|---|
| 2026.09.24 | ₩9,940 | ₩9,954 | ₩9,500 | ₩9,660 | -2.82% | 150.9만 |
|---|
| 2026.09.23 | ₩10,848 | ₩10,868 | ₩9,874 | ₩10,007 | -7.75% | 111.3만 |
|---|
| 2026.09.22 | ₩10,714 | ₩11,008 | ₩10,546 | ₩10,874 | +1.49% | 120.3만 |
|---|
| 2026.09.21 | ₩10,994 | ₩11,092 | ₩10,354 | ₩10,514 | -4.37% | 111.6만 |
|---|
| 2026.09.18 | ₩10,968 | ₩11,116 | ₩10,674 | ₩10,714 | -2.31% | 337.5만 |
|---|
| 2026.09.17 | ₩11,128 | ₩11,421 | ₩10,701 | ₩10,961 | -1.50% | 180.8만 |
|---|
| 2026.09.16 | ₩10,581 | ₩10,661 | ₩10,189 | ₩10,648 | +0.63% | 123.2만 |
|---|
| 2026.09.15 | ₩11,595 | ₩11,675 | ₩10,381 | ₩10,601 | -8.57% | 142.7만 |
|---|
| 2026.09.14 | ₩11,448 | ₩11,646 | ₩11,328 | ₩11,595 | +1.28% | 85.8만 |
|---|
| 2026.09.11 | ₩11,595 | ₩11,768 | ₩11,195 | ₩11,381 | -1.84% | 102.9만 |
|---|
| 2026.09.10 | ₩11,515 | ₩11,728 | ₩11,301 | ₩11,421 | -0.81% | 117.2만 |
|---|
| 2026.09.09 | ₩11,608 | ₩12,042 | ₩11,501 | ₩11,648 | +0.34% | 140.7만 |
|---|
| 2026.09.08 | ₩11,942 | ₩11,942 | ₩11,475 | ₩11,688 | -2.12% | 99.9만 |
|---|
| 2026.09.04 | ₩12,129 | ₩12,295 | ₩11,822 | ₩11,928 | -1.65% | 106.9만 |
|---|
| 2026.09.03 | ₩12,756 | ₩12,756 | ₩12,009 | ₩12,275 | -3.77% | 83.9만 |
|---|
| 2026.09.02 | ₩12,462 | ₩12,953 | ₩12,275 | ₩12,809 | +2.78% | 86.6만 |
|---|
| 2026.09.01 | ₩12,516 | ₩12,830 | ₩12,382 | ₩12,435 | -0.64% | 78.4만 |
|---|
| 2026.08.31 | ₩12,676 | ₩12,916 | ₩12,129 | ₩12,676 | 0.00% | 161.1만 |
|---|
| 2026.08.28 | ₩13,343 | ₩13,476 | ₩12,291 | ₩12,889 | -3.40% | 175.3만 |
|---|
| 2026.08.27 | ₩12,476 | ₩12,622 | ₩12,062 | ₩12,502 | +0.21% | 91.7만 |
|---|
| 2026.08.26 | ₩11,808 | ₩12,582 | ₩11,488 | ₩12,516 | +5.99% | 116만 |
|---|
| 2026.08.25 | ₩10,861 | ₩11,995 | ₩10,848 | ₩11,888 | +9.46% | 175.7만 |
|---|
| 2026.08.24 | ₩11,061 | ₩11,528 | ₩10,367 | ₩10,748 | -2.83% | 544.1만 |
|---|
| 2026.08.21 | ₩14,864 | ₩14,891 | ₩13,997 | ₩14,303 | -3.77% | 100.6만 |
|---|
| 2026.08.20 | ₩15,978 | ₩16,118 | ₩14,717 | ₩14,757 | -7.64% | 94.7만 |
|---|
| 2026.08.19 | ₩15,344 | ₩16,065 | ₩15,344 | ₩16,038 | +4.52% | 114.7만 |
|---|
| 2026.08.18 | ₩14,851 | ₩14,944 | ₩14,317 | ₩14,770 | -0.54% | 62.4만 |
|---|
| 2026.08.17 | ₩14,263 | ₩15,157 | ₩14,050 | ₩15,117 | +5.99% | 104.2만 |
|---|
| 2026.08.14 | ₩14,250 | ₩14,490 | ₩13,796 | ₩14,364 | +0.80% | 79.3만 |
|---|
| 2026.08.13 | ₩14,717 | ₩15,011 | ₩14,157 | ₩14,223 | -3.35% | 80.6만 |
|---|
| 2026.08.12 | ₩14,370 | ₩14,957 | ₩14,243 | ₩14,557 | +1.30% | 87.7만 |
|---|
| 2026.08.11 | ₩14,090 | ₩14,397 | ₩13,543 | ₩14,210 | +0.85% | 88.1만 |
|---|
| 2026.08.10 | ₩14,037 | ₩14,504 | ₩13,703 | ₩13,903 | -0.95% | 98.9만 |
|---|
| 2026.08.07 | ₩14,744 | ₩15,197 | ₩13,756 | ₩14,303 | -2.99% | 138.8만 |
|---|
| 2026.08.06 | ₩15,051 | ₩15,344 | ₩14,477 | ₩15,051 | 0.00% | 176.9만 |
|---|
| 2026.08.05 | ₩13,770 | ₩14,397 | ₩13,610 | ₩14,010 | +1.74% | 152.2만 |
|---|
| 2026.08.04 | ₩13,516 | ₩13,917 | ₩13,171 | ₩13,743 | +1.68% | 96.9만 |
|---|
| 2026.08.03 | ₩13,009 | ₩13,356 | ₩12,422 | ₩13,289 | +2.15% | 81.3만 |
|---|
| 2026.07.31 | ₩13,676 | ₩13,850 | ₩12,856 | ₩12,929 | -5.46% | 115.7만 |
|---|
| 2026.07.30 | ₩13,009 | ₩13,530 | ₩12,716 | ₩13,503 | +3.79% | 121.5만 |
|---|
| 2026.07.29 | ₩12,876 | ₩13,209 | ₩12,622 | ₩12,836 | -0.31% | 108.8만 |
|---|
| 2026.07.28 | ₩12,796 | ₩13,036 | ₩12,242 | ₩12,809 | +0.10% | 138.9만 |
|---|
| 2026.07.27 | ₩13,410 | ₩14,023 | ₩12,882 | ₩12,956 | -3.38% | 124.9만 |
|---|
| 2026.07.24 | ₩13,663 | ₩13,791 | ₩12,769 | ₩12,983 | -4.98% | 97.4만 |
|---|
| 2026.07.23 | ₩13,263 | ₩13,770 | ₩12,909 | ₩13,676 | +3.12% | 136.5만 |
|---|
| 2026.07.22 | ₩13,450 | ₩14,010 | ₩13,357 | ₩13,610 | +1.19% | 115.3만 |
|---|
| 2026.07.21 | ₩13,596 | ₩13,997 | ₩13,237 | ₩13,796 | +1.47% | 198.1만 |
|---|
| 2026.07.20 | ₩13,356 | ₩14,384 | ₩13,356 | ₩13,770 | +3.10% | 228.1만 |
|---|
| 2026.07.17 | ₩11,995 | ₩13,663 | ₩11,235 | ₩13,196 | +10.01% | 751.7만 |
|---|
| 2026.07.16 | ₩16,212 | ₩16,212 | ₩14,697 | ₩14,944 | -7.82% | 200.8만 |
|---|
| 2026.07.15 | ₩16,225 | ₩16,492 | ₩15,785 | ₩16,372 | +0.90% | 119.7만 |
|---|
| 2026.07.14 | ₩17,346 | ₩17,346 | ₩16,245 | ₩16,398 | -5.46% | 157.4만 |
|---|
| 2026.07.13 | ₩18,093 | ₩18,093 | ₩16,265 | ₩17,012 | -5.97% | 218.5만 |
|---|
| 2026.07.10 | ₩20,775 | ₩20,881 | ₩17,906 | ₩18,613 | -10.40% | 335.1만 |
|---|
| 2026.07.09 | ₩20,508 | ₩21,015 | ₩19,907 | ₩20,881 | +1.82% | 197.5만 |
|---|
| 2026.07.08 | ₩20,001 | ₩21,188 | ₩19,841 | ₩20,321 | +1.60% | 238.8만 |
|---|
| 2026.07.07 | ₩19,934 | ₩20,962 | ₩18,813 | ₩20,041 | +0.54% | 275.7만 |
|---|
| 2026.07.06 | ₩18,066 | ₩20,414 | ₩18,053 | ₩19,787 | +9.53% | 315.3만 |
|---|
| 2026.07.02 | ₩18,180 | ₩19,013 | ₩17,566 | ₩17,719 | -2.53% | 329.8만 |
|---|
| 2026.07.01 | ₩15,865 | ₩18,253 | ₩15,865 | ₩17,466 | +10.09% | 453.8만 |
|---|
| 2026.06.30 | ₩15,811 | ₩16,358 | ₩15,518 | ₩15,985 | +1.10% | 161.8만 |
|---|
| 2026.06.29 | ₩14,837 | ₩15,825 | ₩14,497 | ₩15,785 | +6.38% | 254.4만 |
|---|
| 2026.06.26 | ₩13,636 | ₩14,384 | ₩13,263 | ₩13,983 | +2.54% | 435.7만 |
|---|
| 2026.06.25 | ₩13,436 | ₩14,584 | ₩13,303 | ₩13,663 | +1.69% | 155만 |
|---|
| 2026.06.24 | ₩13,516 | ₩14,650 | ₩13,156 | ₩13,303 | -1.58% | 238.4만 |
|---|
| 2026.06.23 | ₩11,928 | ₩13,796 | ₩11,928 | ₩13,276 | +11.30% | 296.9만 |
|---|
| 2026.06.22 | ₩11,368 | ₩12,876 | ₩10,421 | ₩12,102 | +6.46% | 909.4만 |
|---|
| 2026.06.18 | ₩10,941 | ₩11,441 | ₩10,381 | ₩10,407 | -4.88% | 320.5만 |
|---|
| 2026.06.17 | ₩9,580 | ₩11,648 | ₩9,580 | ₩10,541 | +10.03% | 496.5만 |
|---|
| 2026.06.16 | ₩9,433 | ₩9,513 | ₩8,780 | ₩9,247 | -1.98% | 96.7만 |
|---|
| 2026.06.15 | ₩9,060 | ₩9,487 | ₩9,006 | ₩9,433 | +4.12% | 164.2만 |
|---|
| 2026.06.12 | ₩8,486 | ₩8,900 | ₩8,434 | ₩8,886 | +4.72% | 90.4만 |
|---|
| 2026.06.11 | ₩8,099 | ₩8,426 | ₩7,846 | ₩8,379 | +3.46% | 139.4만 |
|---|
| 2026.06.10 | ₩8,446 | ₩8,686 | ₩8,126 | ₩8,179 | -3.16% | 82.2만 |
|---|
| 2026.06.09 | ₩8,313 | ₩8,639 | ₩8,099 | ₩8,459 | +1.77% | 198.7만 |
|---|
| 2026.06.08 | ₩8,152 | ₩8,406 | ₩7,939 | ₩8,179 | +0.33% | 119.8만 |
|---|
| 2026.06.05 | ₩9,113 | ₩9,213 | ₩7,999 | ₩8,112 | -10.98% | 169.9만 |
|---|
| 2026.06.04 | ₩9,033 | ₩9,580 | ₩8,940 | ₩9,180 | +1.62% | 125.3만 |
|---|
| 2026.06.03 | ₩8,980 | ₩9,050 | ₩8,700 | ₩8,926 | -0.59% | 128.5만 |
|---|
| 2026.06.02 | ₩9,433 | ₩9,460 | ₩8,593 | ₩8,700 | -7.78% | 150.2만 |
|---|
| 2026.06.01 | ₩9,247 | ₩9,767 | ₩9,153 | ₩9,527 | +3.03% | 116.1만 |
|---|
| 2026.05.29 | ₩9,393 | ₩9,459 | ₩9,100 | ₩9,353 | -0.43% | 112.7만 |
|---|
| 2026.05.28 | ₩8,846 | ₩9,313 | ₩8,832 | ₩9,193 | +3.92% | 151.9만 |
|---|
| 2026.05.27 | ₩8,473 | ₩9,013 | ₩8,473 | ₩8,926 | +5.35% | 153.5만 |
|---|
| 2026.05.26 | ₩8,419 | ₩8,519 | ₩8,112 | ₩8,419 | 0.00% | 142.1만 |
|---|
| 2026.05.22 | ₩8,980 | ₩9,180 | ₩8,413 | ₩8,473 | -5.65% | 156.9만 |
|---|
| 2026.05.21 | ₩7,859 | ₩9,053 | ₩7,725 | ₩9,006 | +14.60% | 297.3만 |
|---|
| 2026.05.20 | ₩7,512 | ₩8,059 | ₩7,432 | ₩7,966 | +6.04% | 224.7만 |
|---|
| 2026.05.19 | ₩7,605 | ₩7,639 | ₩7,339 | ₩7,552 | -0.70% | 178.5만 |
|---|
| 2026.05.18 | ₩7,632 | ₩7,779 | ₩7,278 | ₩7,539 | -1.22% | 261.1만 |
|---|
| 2026.05.15 | ₩8,339 | ₩8,646 | ₩7,619 | ₩7,632 | -8.48% | 434.7만 |
|---|
| 2026.05.14 | ₩10,781 | ₩10,848 | ₩8,026 | ₩8,333 | -22.71% | 1032.3만 |
|---|
| 2026.05.13 | ₩13,436 | ₩13,676 | ₩12,876 | ₩13,396 | -0.30% | 180.9만 |
|---|
| 2026.05.12 | ₩13,289 | ₩13,823 | ₩13,236 | ₩13,663 | +2.81% | 102.4만 |
|---|
| 2026.05.11 | ₩14,290 | ₩15,157 | ₩13,289 | ₩13,450 | -5.88% | 158.2만 |
|---|
| 2026.05.08 | ₩14,183 | ₩14,484 | ₩13,610 | ₩14,077 | -0.75% | 137.9만 |
|---|
| 2026.05.07 | ₩13,490 | ₩13,930 | ₩13,169 | ₩13,903 | +3.07% | 146.9만 |
|---|
| 2026.05.06 | ₩12,476 | ₩13,877 | ₩12,402 | ₩13,636 | +9.30% | 145.6만 |
|---|
| 2026.05.05 | ₩12,676 | ₩12,862 | ₩11,955 | ₩12,302 | -2.95% | 43.7만 |
|---|
| 2026.05.04 | ₩12,022 | ₩12,622 | ₩11,924 | ₩12,529 | +4.22% | 67.8만 |
|---|
| 2026.05.01 | ₩11,968 | ₩12,676 | ₩11,942 | ₩12,169 | +1.67% | 56.6만 |
|---|
| 2026.04.30 | ₩11,715 | ₩12,035 | ₩11,408 | ₩11,968 | +2.16% | 52.6만 |
|---|
| 2026.04.29 | ₩11,582 | ₩11,582 | ₩10,874 | ₩11,208 | -3.23% | 65.4만 |
|---|
| 2026.04.28 | ₩11,542 | ₩11,795 | ₩11,475 | ₩11,595 | +0.46% | 54.2만 |
|---|
| 2026.04.27 | ₩11,688 | ₩12,209 | ₩11,261 | ₩11,501 | -1.60% | 67.5만 |
|---|
| 2026.04.24 | ₩11,862 | ₩12,066 | ₩11,461 | ₩11,688 | -1.46% | 75.7만 |
|---|
| 2026.04.23 | ₩12,449 | ₩12,742 | ₩11,862 | ₩11,995 | -3.64% | 48.4만 |
|---|
| 2026.04.22 | ₩12,382 | ₩12,702 | ₩12,326 | ₩12,462 | +0.65% | 40.2만 |
|---|
| 2026.04.21 | ₩12,676 | ₩12,789 | ₩12,049 | ₩12,155 | -4.11% | 63.9만 |
|---|
| 2026.04.20 | ₩12,409 | ₩12,902 | ₩12,142 | ₩12,636 | +1.83% | 65.6만 |
|---|
| 2026.04.17 | ₩12,656 | ₩12,836 | ₩12,382 | ₩12,662 | +0.05% | 45.4만 |
|---|
| 2026.04.16 | ₩12,489 | ₩12,569 | ₩12,062 | ₩12,262 | -1.82% | 36.6만 |
|---|
| 2026.04.15 | ₩12,395 | ₩12,809 | ₩12,355 | ₩12,489 | +0.75% | 65.2만 |
|---|
| 2026.04.14 | ₩12,129 | ₩12,569 | ₩12,129 | ₩12,409 | +2.31% | 57.8만 |
|---|
| 2026.04.13 | ₩11,728 | ₩12,209 | ₩11,622 | ₩12,062 | +2.84% | 80.6만 |
|---|
| 2026.04.10 | ₩12,049 | ₩12,155 | ₩11,528 | ₩11,742 | -2.55% | 48.1만 |
|---|
| 2026.04.09 | ₩11,395 | ₩12,009 | ₩11,221 | ₩11,955 | +4.92% | 47.1만 |
|---|
| 2026.04.08 | ₩12,289 | ₩12,449 | ₩11,381 | ₩11,568 | -5.86% | 58.7만 |
|---|
| 2026.04.07 | ₩11,688 | ₩11,928 | ₩11,328 | ₩11,742 | +0.46% | 49.4만 |
|---|
| 2026.04.06 | ₩11,381 | ₩12,102 | ₩11,351 | ₩11,742 | +3.17% | 56만 |
|---|
| 2026.04.02 | ₩11,088 | ₩11,582 | ₩10,808 | ₩11,381 | +2.65% | 42.1만 |
|---|
| 2026.04.01 | ₩11,488 | ₩11,868 | ₩11,235 | ₩11,515 | +0.23% | 52.7만 |
|---|
| 2026.03.31 | ₩10,741 | ₩11,375 | ₩10,728 | ₩11,181 | +4.10% | 56.7만 |
|---|
| 2026.03.30 | ₩10,343 | ₩10,521 | ₩10,114 | ₩10,367 | +0.23% | 62만 |
|---|
| 2026.03.27 | ₩10,914 | ₩11,141 | ₩10,287 | ₩10,354 | -5.13% | 63.1만 |
|---|
| 2026.03.26 | ₩11,008 | ₩11,715 | ₩10,948 | ₩11,021 | +0.12% | 58.7만 |
|---|
| 2026.03.25 | ₩10,728 | ₩11,301 | ₩10,728 | ₩11,288 | +5.22% | 93.1만 |
|---|
| 2026.03.24 | ₩10,848 | ₩10,981 | ₩10,327 | ₩10,421 | -3.94% | 71.2만 |
|---|
| 2026.03.23 | ₩11,128 | ₩11,622 | ₩11,001 | ₩11,128 | 0.00% | 79.2만 |
|---|
| 2026.03.20 | ₩11,115 | ₩11,315 | ₩10,761 | ₩10,808 | -2.76% | 268.7만 |
|---|
| 2026.03.19 | ₩10,914 | ₩11,288 | ₩10,701 | ₩11,155 | +2.20% | 74만 |
|---|
| 2026.03.18 | ₩11,461 | ₩11,501 | ₩10,874 | ₩11,048 | -3.61% | 64.1만 |
|---|
| 2026.03.17 | ₩11,742 | ₩11,928 | ₩11,488 | ₩11,528 | -1.82% | 63.5만 |
|---|
| 2026.03.16 | ₩11,608 | ₩12,009 | ₩11,555 | ₩11,728 | +1.03% | 55.4만 |
|---|
| 2026.03.13 | ₩12,115 | ₩12,142 | ₩11,008 | ₩11,435 | -5.62% | 105.8만 |
|---|
| 2026.03.12 | ₩12,422 | ₩12,422 | ₩11,902 | ₩12,115 | -2.47% | 71만 |
|---|
| 2026.03.11 | ₩13,023 | ₩13,076 | ₩12,209 | ₩12,516 | -3.89% | 72.7만 |
|---|
| 2026.03.10 | ₩13,810 | ₩14,370 | ₩13,169 | ₩13,209 | -4.35% | 111.3만 |
|---|
| 2026.03.09 | ₩13,009 | ₩14,357 | ₩12,976 | ₩13,850 | +6.46% | 193.1만 |
|---|
| 2026.03.06 | ₩11,288 | ₩11,595 | ₩11,081 | ₩11,542 | +2.25% | 138.4만 |
|---|
| 2026.03.05 | ₩11,221 | ₩11,675 | ₩10,688 | ₩11,635 | +3.69% | 147만 |
|---|
| 2026.03.04 | ₩11,648 | ₩12,462 | ₩11,381 | ₩12,195 | +4.70% | 87.8만 |
|---|
| 2026.03.03 | ₩12,476 | ₩12,476 | ₩11,461 | ₩11,595 | -7.06% | 75.4만 |
|---|
| 2026.03.02 | ₩11,622 | ₩12,876 | ₩11,375 | ₩12,329 | +6.08% | 145.4만 |
|---|
| 2026.02.27 | ₩11,501 | ₩12,302 | ₩11,408 | ₩12,062 | +4.87% | 81.2만 |
|---|
| 2026.02.26 | ₩11,408 | ₩11,688 | ₩10,994 | ₩11,675 | +2.34% | 91.7만 |
|---|
| 2026.02.25 | ₩10,781 | ₩11,768 | ₩10,781 | ₩11,381 | +5.57% | 69만 |
|---|
| 2026.02.24 | ₩10,474 | ₩11,061 | ₩10,474 | ₩10,781 | +2.93% | 57.6만 |
|---|
| 2026.02.23 | ₩11,061 | ₩11,235 | ₩10,407 | ₩10,594 | -4.22% | 66.3만 |
|---|
| 2026.02.20 | ₩11,075 | ₩11,784 | ₩10,728 | ₩10,861 | -1.93% | 102만 |
|---|
| 2026.02.19 | ₩10,487 | ₩11,275 | ₩10,154 | ₩11,221 | +7.00% | 84.9만 |
|---|
| 2026.02.18 | ₩10,674 | ₩10,968 | ₩10,447 | ₩10,541 | -1.25% | 53.2만 |
|---|
| 2026.02.17 | ₩10,581 | ₩10,848 | ₩10,321 | ₩10,728 | +1.39% | 78.4만 |
|---|
| 2026.02.13 | ₩11,141 | ₩11,515 | ₩10,594 | ₩10,661 | -4.31% | 109.5만 |
|---|
| 2026.02.12 | ₩11,328 | ₩11,396 | ₩10,828 | ₩11,141 | -1.65% | 96.4만 |
|---|
| 2026.02.11 | ₩11,755 | ₩11,981 | ₩10,954 | ₩11,341 | -3.52% | 108.8만 |
|---|
| 2026.02.10 | ₩12,035 | ₩12,422 | ₩11,208 | ₩11,808 | -1.88% | 251만 |
|---|
| 2026.02.09 | ₩13,530 | ₩14,170 | ₩13,356 | ₩13,756 | +1.68% | 95.5만 |
|---|
| 2026.02.06 | ₩14,317 | ₩14,610 | ₩13,770 | ₩13,783 | -3.73% | 100.5만 |
|---|
| 2026.02.05 | ₩14,010 | ₩14,944 | ₩13,543 | ₩13,690 | -2.29% | 96.1만 |
|---|
| 2026.02.04 | ₩14,290 | ₩14,490 | ₩14,023 | ₩14,344 | +0.37% | 76만 |
|---|
| 2026.02.03 | ₩14,210 | ₩15,023 | ₩14,157 | ₩14,490 | +1.97% | 70.2만 |
|---|
| 2026.02.02 | ₩14,544 | ₩15,104 | ₩13,943 | ₩14,384 | -1.10% | 81.8만 |
|---|
| 2026.01.30 | ₩14,984 | ₩15,424 | ₩14,637 | ₩14,891 | -0.62% | 101만 |
|---|
| 2026.01.29 | ₩14,424 | ₩15,718 | ₩14,145 | ₩15,478 | +7.31% | 161.2만 |
|---|
| 2026.01.28 | ₩12,816 | ₩15,344 | ₩12,689 | ₩14,690 | +14.63% | 501.7만 |
|---|
| 2026.01.27 | ₩18,560 | ₩18,907 | ₩17,690 | ₩17,893 | -3.59% | 69.8만 |
|---|
| 2026.01.26 | ₩18,680 | ₩18,947 | ₩17,813 | ₩18,486 | -1.04% | 87.8만 |
|---|
| 2026.01.23 | ₩21,215 | ₩21,348 | ₩18,346 | ₩18,400 | -13.27% | 141.2만 |
|---|
| 2026.01.22 | ₩20,148 | ₩21,602 | ₩20,014 | ₩21,322 | +5.83% | 81.1만 |
|---|
| 2026.01.21 | ₩19,067 | ₩20,268 | ₩18,968 | ₩20,041 | +5.11% | 88.9만 |
|---|
| 2026.01.20 | ₩18,053 | ₩19,487 | ₩17,879 | ₩18,813 | +4.21% | 90.3만 |
|---|
| 2026.01.16 | ₩18,533 | ₩18,973 | ₩18,100 | ₩18,173 | -1.94% | 65.1만 |
|---|
| 2026.01.15 | ₩20,041 | ₩20,041 | ₩18,253 | ₩18,360 | -8.39% | 109.9만 |
|---|
| 2026.01.14 | ₩20,081 | ₩20,422 | ₩19,667 | ₩19,947 | -0.66% | 53.1만 |
|---|
| 2026.01.13 | ₩20,001 | ₩20,176 | ₩19,387 | ₩20,081 | +0.40% | 52.8만 |
|---|
| 2026.01.12 | ₩20,641 | ₩21,135 | ₩19,814 | ₩20,121 | -2.52% | 100.9만 |
|---|
| 2026.01.09 | ₩20,188 | ₩20,845 | ₩19,414 | ₩19,467 | -3.57% | 45.1만 |
|---|
| 2026.01.08 | ₩20,041 | ₩20,241 | ₩19,467 | ₩20,014 | -0.13% | 65.4만 |
|---|
| 2026.01.07 | ₩19,267 | ₩21,082 | ₩19,187 | ₩20,334 | +5.54% | 86.7만 |
|---|
| 2026.01.06 | ₩18,306 | ₩19,214 | ₩18,079 | ₩18,920 | +3.35% | 56.9만 |
|---|
| 2026.01.05 | ₩18,160 | ₩18,360 | ₩17,172 | ₩17,879 | -1.54% | 51만 |
|---|
| 2026.01.02 | ₩19,547 | ₩19,547 | ₩17,226 | ₩18,106 | -7.37% | 132.7만 |
|---|
| 2025.12.31 | ₩18,653 | ₩19,319 | ₩18,600 | ₩19,214 | +3.00% | 66.7만 |
|---|
| 2025.12.30 | ₩18,987 | ₩19,267 | ₩18,226 | ₩18,800 | -0.98% | 148.4만 |
|---|
| 2025.12.29 | ₩18,760 | ₩19,160 | ₩18,506 | ₩19,080 | +1.71% | 86.3만 |
|---|
| 2025.12.26 | ₩19,200 | ₩19,240 | ₩18,533 | ₩18,893 | -1.60% | 27.7만 |
|---|
| 2025.12.24 | ₩19,214 | ₩19,642 | ₩19,027 | ₩19,294 | +0.42% | 19.1만 |
|---|
| 2025.12.23 | ₩19,761 | ₩19,934 | ₩19,047 | ₩19,147 | -3.11% | 46.8만 |
|---|
| 2025.12.22 | ₩19,667 | ₩20,561 | ₩19,494 | ₩19,974 | +1.56% | 59.8만 |
|---|
| 2025.12.19 | ₩18,400 | ₩20,281 | ₩18,026 | ₩19,467 | +5.80% | 109.7만 |
|---|
| 2025.12.18 | ₩18,039 | ₩18,889 | ₩17,612 | ₩18,026 | -0.07% | 66.3만 |
|---|
| 2025.12.17 | ₩18,773 | ₩19,276 | ₩17,226 | ₩17,572 | -6.40% | 54.2만 |
|---|
| 2025.12.16 | ₩18,306 | ₩19,134 | ₩18,253 | ₩18,827 | +2.84% | 67.8만 |
|---|
| 2025.12.15 | ₩19,174 | ₩19,926 | ₩18,333 | ₩18,453 | -3.76% | 138.5만 |
|---|
| 2025.12.12 | ₩17,212 | ₩19,000 | ₩16,932 | ₩18,506 | +7.52% | 60.5만 |
|---|
| 2025.12.11 | ₩17,426 | ₩17,893 | ₩17,025 | ₩17,145 | -1.61% | 59.3만 |
|---|
| 2025.12.10 | ₩16,879 | ₩17,906 | ₩16,825 | ₩17,426 | +3.24% | 70.2만 |
|---|
| 2025.12.09 | ₩17,626 | ₩17,799 | ₩16,879 | ₩16,972 | -3.71% | 54.4만 |
|---|
| 2025.12.08 | ₩17,933 | ₩18,667 | ₩17,452 | ₩17,666 | -1.49% | 49.2만 |
|---|
| 2025.12.05 | ₩17,426 | ₩17,733 | ₩17,172 | ₩17,559 | +0.77% | 55.5만 |
|---|
| 2025.12.04 | ₩17,186 | ₩18,366 | ₩17,105 | ₩17,319 | +0.78% | 94.1만 |
|---|
| 2025.12.03 | ₩16,305 | ₩17,252 | ₩16,292 | ₩17,186 | +5.40% | 45.8만 |
|---|
| 2025.12.02 | ₩16,945 | ₩17,212 | ₩16,078 | ₩16,292 | -3.86% | 54.3만 |
|---|
| 2025.12.01 | ₩17,346 | ₩17,666 | ₩16,572 | ₩16,812 | -3.08% | 52.4만 |
|---|
| 2025.11.28 | ₩17,679 | ₩17,866 | ₩17,359 | ₩17,866 | +1.06% | 109.7만 |
|---|
| 2025.11.26 | ₩18,053 | ₩18,413 | ₩17,492 | ₩17,693 | -2.00% | 90.7만 |
|---|
| 2025.11.25 | ₩16,318 | ₩18,213 | ₩16,065 | ₩17,946 | +9.98% | 96.7만 |
|---|
| 2025.11.24 | ₩15,838 | ₩16,679 | ₩15,758 | ₩16,318 | +3.03% | 72.4만 |
|---|
| 2025.11.21 | ₩14,504 | ₩15,971 | ₩14,357 | ₩15,745 | +8.56% | 45.3만 |
|---|
| 2025.11.20 | ₩14,917 | ₩15,451 | ₩14,450 | ₩14,504 | -2.77% | 44.5만 |
|---|
| 2025.11.19 | ₩14,730 | ₩15,077 | ₩14,437 | ₩14,584 | -1.00% | 58.6만 |
|---|
| 2025.11.18 | ₩14,690 | ₩15,331 | ₩14,277 | ₩15,011 | +2.18% | 52.8만 |
|---|
| 2025.11.17 | ₩15,278 | ₩15,704 | ₩14,610 | ₩14,864 | -2.71% | 54.1만 |
|---|
| 2025.11.14 | ₩15,064 | ₩15,891 | ₩15,011 | ₩15,358 | +1.95% | 51.2만 |
|---|
| 2025.11.13 | ₩15,224 | ₩16,077 | ₩15,091 | ₩15,531 | +2.02% | 56.1만 |
|---|
| 2025.11.12 | ₩15,411 | ₩16,025 | ₩15,237 | ₩15,478 | +0.43% | 51.6만 |
|---|
| 2025.11.11 | ₩14,664 | ₩15,491 | ₩14,544 | ₩15,411 | +5.10% | 47.5만 |
|---|
| 2025.11.10 | ₩15,544 | ₩15,758 | ₩14,490 | ₩14,704 | -5.41% | 54.3만 |
|---|
| 2025.11.07 | ₩14,677 | ₩15,124 | ₩14,410 | ₩14,957 | +1.91% | 62.3만 |
|---|
| 2025.11.06 | ₩15,211 | ₩15,738 | ₩14,677 | ₩14,904 | -2.02% | 67.7만 |
|---|
| 2025.11.05 | ₩15,291 | ₩15,811 | ₩15,024 | ₩15,491 | +1.31% | 48.1만 |
|---|
| 2025.11.04 | ₩15,237 | ₩15,958 | ₩15,177 | ₩15,424 | +1.23% | 55만 |
|---|
| 2025.11.03 | ₩16,545 | ₩16,612 | ₩15,304 | ₩15,998 | -3.31% | 90.3만 |
|---|
| 2025.10.31 | ₩17,105 | ₩17,612 | ₩16,825 | ₩17,039 | -0.39% | 47.4만 |
|---|
| 2025.10.30 | ₩17,012 | ₩17,693 | ₩17,012 | ₩17,105 | +0.55% | 33.1만 |
|---|
| 2025.10.29 | ₩17,479 | ₩17,879 | ₩16,885 | ₩17,132 | -1.98% | 55.5만 |
|---|
| 2025.10.28 | ₩18,120 | ₩18,266 | ₩17,506 | ₩17,559 | -3.09% | 50.7만 |
|---|
| 2025.10.27 | ₩17,933 | ₩18,580 | ₩17,519 | ₩18,173 | +1.34% | 49.7만 |
|---|
| 2025.10.24 | ₩17,079 | ₩17,713 | ₩16,972 | ₩17,386 | +1.80% | 46.2만 |
|---|
| 2025.10.23 | ₩16,278 | ₩16,852 | ₩16,091 | ₩16,785 | +3.11% | 45만 |
|---|
| 2025.10.22 | ₩17,332 | ₩17,332 | ₩16,238 | ₩16,265 | -6.16% | 65.9만 |
|---|
| 2025.10.21 | ₩16,759 | ₩17,866 | ₩16,270 | ₩17,466 | +4.22% | 68.2만 |
|---|
| 2025.10.20 | ₩16,091 | ₩17,105 | ₩16,038 | ₩16,865 | +4.81% | 61.8만 |
|---|
| 2025.10.17 | ₩15,371 | ₩16,432 | ₩15,344 | ₩15,651 | +1.82% | 39.3만 |
|---|
| 2025.10.16 | ₩16,585 | ₩17,332 | ₩16,372 | ₩16,465 | -0.72% | 74.2만 |
|---|
| 2025.10.15 | ₩15,131 | ₩16,472 | ₩15,131 | ₩16,412 | +8.47% | 57만 |
|---|
| 2025.10.14 | ₩14,544 | ₩15,217 | ₩14,544 | ₩15,011 | +3.21% | 40.3만 |
|---|
| 2025.10.13 | ₩15,117 | ₩15,478 | ₩14,637 | ₩15,131 | +0.09% | 50.7만 |
|---|
| 2025.10.10 | ₩16,158 | ₩16,198 | ₩14,557 | ₩14,570 | -9.83% | 96.9만 |
|---|