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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,452 | ₩11,136 | ₩9,648 | ₩10,814 | +3.46% | 763.7만 |
| 2026.09.28–2026.10.02 | ₩9,782 | ₩10,533 | ₩9,608 | ₩9,956 | +1.78% | 795.2만 |
| 2026.09.21–2026.09.25 | ₩11,042 | ₩11,140 | ₩9,541 | ₩9,916 | -10.19% | 621.7만 |
| 2026.09.14–2026.09.18 | ₩11,497 | ₩11,725 | ₩10,232 | ₩10,760 | -6.41% | 870만 |
| 2026.09.08–2026.09.11 | ₩11,993 | ₩12,094 | ₩11,243 | ₩11,430 | -4.69% | 460.7만 |
| 2026.08.31–2026.09.04 | ₩12,730 | ₩13,009 | ₩11,873 | ₩11,980 | -5.89% | 517만 |
| 2026.08.24–2026.08.28 | ₩11,109 | ₩13,534 | ₩10,412 | ₩12,945 | +16.53% | 1102.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,325 |
| ₩16,187 |
| ₩14,057 |
| ₩14,365 |
| +0.28% |
| 476.6만 |
| 2026.08.10–2026.08.14 | ₩14,097 | ₩15,075 | ₩13,601 | ₩14,425 | +2.33% | 434.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,065 | ₩15,410 | ₩12,476 | ₩14,365 | +9.95% | 646.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,467 | ₩14,084 | ₩12,295 | ₩12,985 | -3.58% | 609.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,414 | ₩14,445 | ₩12,824 | ₩13,038 | -2.80% | 775.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,171 | ₩18,171 | ₩11,283 | ₩13,253 | -27.06% | 1448.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,144 | ₩21,280 | ₩17,983 | ₩18,693 | +3.03% | 1362.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,901 | ₩19,095 | ₩14,559 | ₩17,795 | +19.42% | 1199.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,417 | ₩14,713 | ₩10,466 | ₩14,043 | +23.00% | 2035.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,099 | ₩11,698 | ₩8,817 | ₩10,452 | +14.87% | 1078만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,188 | ₩8,938 | ₩7,879 | ₩8,925 | +9.00% | 630.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,286 | ₩9,809 | ₩8,033 | ₩8,147 | -12.27% | 690만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,456 | ₩9,499 | ₩8,147 | ₩9,394 | +11.09% | 560.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,665 | ₩9,219 | ₩7,310 | ₩8,509 | +11.01% | 1118.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,352 | ₩15,223 | ₩7,652 | ₩7,665 | -46.59% | 1908.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,074 | ₩14,546 | ₩11,976 | ₩14,137 | +17.09% | 541.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,739 | ₩12,730 | ₩10,921 | ₩12,221 | +4.11% | 296.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,462 | ₩12,958 | ₩11,511 | ₩11,739 | -5.81% | 293.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,779 | ₩12,891 | ₩11,672 | ₩12,717 | +7.96% | 285.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,430 | ₩12,502 | ₩11,270 | ₩11,792 | +3.17% | 259.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,388 | ₩11,919 | ₩10,157 | ₩11,430 | +10.04% | 213.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,176 | ₩11,765 | ₩10,332 | ₩10,399 | -6.95% | 365.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,658 | ₩12,060 | ₩10,747 | ₩10,854 | -6.90% | 525.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,065 | ₩14,432 | ₩11,055 | ₩11,484 | -12.10% | 553.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,672 | ₩12,931 | ₩10,734 | ₩11,591 | -0.69% | 594.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,109 | ₩12,355 | ₩10,452 | ₩12,114 | +9.05% | 365.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,626 | ₩11,835 | ₩10,198 | ₩10,908 | +2.65% | 318.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,588 | ₩14,231 | ₩10,640 | ₩10,707 | -21.20% | 661.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,606 | ₩15,169 | ₩13,601 | ₩13,842 | -5.23% | 424.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,760 | ₩19,028 | ₩12,744 | ₩14,955 | -20.29% | 921.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,130 | ₩21,695 | ₩17,956 | ₩18,479 | +1.92% | 401.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,730 | ₩21,226 | ₩18,177 | ₩18,251 | -11.96% | 381.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,238 | ₩21,172 | ₩17,246 | ₩19,551 | +7.20% | 305.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,841 | ₩19,631 | ₩17,300 | ₩18,184 | -3.49% | 434만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,752 | ₩20,650 | ₩18,613 | ₩18,975 | -3.93% | 153.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,256 | ₩20,368 | ₩17,300 | ₩19,551 | +1.53% | 436.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,010 | ₩19,082 | ₩16,898 | ₩18,586 | +3.20% | 293.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,420 | ₩18,445 | ₩16,147 | ₩17,635 | +1.23% | 302만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,906 | ₩18,492 | ₩15,826 | ₩17,943 | +12.81% | 369.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,343 | ₩16,040 | ₩14,338 | ₩15,812 | +3.06% | 255.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,611 | ₩16,146 | ₩14,553 | ₩15,424 | -1.20% | 260.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,616 | ₩16,683 | ₩14,472 | ₩15,022 | -9.60% | 323.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,010 | ₩18,660 | ₩16,898 | ₩17,112 | -4.99% | 236.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,161 | ₩17,943 | ₩16,107 | ₩17,460 | +8.04% | 287만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,182 | ₩17,407 | ₩14,606 | ₩15,718 | +3.53% | 261.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,228 | ₩16,268 | ₩14,620 | ₩14,633 | -9.83% | 96.9만 |
|---|