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 | ₩10,746 | ₩11,073 | ₩10,638 | ₩10,799 | +0.50% | 85.9만 |
| 2026.10.08 | ₩10,036 | ₩11,120 | ₩9,956 | ₩10,826 | +7.87% | 225.9만 |
| 2026.10.07 | ₩9,782 | ₩10,344 | ₩9,635 | ₩10,163 | +3.90% | 100.5만 |
| 2026.10.06 | ₩10,424 | ₩10,491 | ₩9,809 | ₩9,969 | -4.36% | 116.4만 |
| 2026.10.05 | ₩10,438 | ₩10,919 | ₩10,130 | ₩10,384 | -0.51% | 235만 |
| 2026.10.02 | ₩10,143 | ₩10,197 | ₩9,849 | ₩9,943 | -1.98% | 103.7만 |
| 2026.10.01 | ₩10,063 | ₩10,352 | ₩9,769 | ₩9,929 | -1.33% | 170.5만 |
| 2026.09.30 | ₩10,023 | ₩10,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,076 |
| +0.53% |
| 178.9만 |
| 2026.09.29 | ₩9,916 | ₩10,224 | ₩9,809 | ₩9,969 | +0.54% | 209.6만 |
|---|
| 2026.09.28 | ₩9,769 | ₩10,030 | ₩9,595 | ₩9,996 | +2.33% | 132.6만 |
|---|
| 2026.09.25 | ₩10,076 | ₩10,270 | ₩9,588 | ₩9,902 | -1.73% | 127.7만 |
|---|
| 2026.09.24 | ₩9,969 | ₩9,983 | ₩9,528 | ₩9,688 | -2.82% | 150.9만 |
|---|
| 2026.09.23 | ₩10,879 | ₩10,899 | ₩9,902 | ₩10,036 | -7.75% | 111.3만 |
|---|
| 2026.09.22 | ₩10,746 | ₩11,040 | ₩10,577 | ₩10,906 | +1.49% | 120.3만 |
|---|
| 2026.09.21 | ₩11,027 | ₩11,124 | ₩10,384 | ₩10,545 | -4.37% | 111.6만 |
|---|
| 2026.09.18 | ₩11,000 | ₩11,148 | ₩10,705 | ₩10,746 | -2.31% | 337.5만 |
|---|
| 2026.09.17 | ₩11,160 | ₩11,455 | ₩10,732 | ₩10,993 | -1.50% | 180.8만 |
|---|
| 2026.09.16 | ₩10,612 | ₩10,692 | ₩10,218 | ₩10,679 | +0.63% | 123.2만 |
|---|
| 2026.09.15 | ₩11,629 | ₩11,709 | ₩10,411 | ₩10,632 | -8.57% | 142.7만 |
|---|
| 2026.09.14 | ₩11,481 | ₩11,680 | ₩11,361 | ₩11,629 | +1.28% | 85.8만 |
|---|
| 2026.09.11 | ₩11,629 | ₩11,803 | ₩11,227 | ₩11,415 | -1.84% | 102.9만 |
|---|
| 2026.09.10 | ₩11,548 | ₩11,763 | ₩11,334 | ₩11,455 | -0.81% | 117.2만 |
|---|
| 2026.09.09 | ₩11,642 | ₩12,077 | ₩11,535 | ₩11,682 | +0.34% | 140.7만 |
|---|
| 2026.09.08 | ₩11,977 | ₩11,977 | ₩11,508 | ₩11,722 | -2.12% | 99.9만 |
|---|
| 2026.09.04 | ₩12,164 | ₩12,331 | ₩11,856 | ₩11,963 | -1.65% | 106.9만 |
|---|
| 2026.09.03 | ₩12,793 | ₩12,793 | ₩12,044 | ₩12,311 | -3.77% | 83.9만 |
|---|
| 2026.09.02 | ₩12,499 | ₩12,991 | ₩12,311 | ₩12,846 | +2.78% | 86.6만 |
|---|
| 2026.09.01 | ₩12,552 | ₩12,868 | ₩12,418 | ₩12,472 | -0.64% | 78.4만 |
|---|
| 2026.08.31 | ₩12,713 | ₩12,953 | ₩12,164 | ₩12,713 | 0.00% | 161.1만 |
|---|
| 2026.08.28 | ₩13,382 | ₩13,516 | ₩12,327 | ₩12,927 | -3.40% | 175.3만 |
|---|
| 2026.08.27 | ₩12,512 | ₩12,659 | ₩12,097 | ₩12,539 | +0.21% | 91.7만 |
|---|
| 2026.08.26 | ₩11,843 | ₩12,619 | ₩11,522 | ₩12,552 | +5.99% | 116만 |
|---|
| 2026.08.25 | ₩10,893 | ₩12,030 | ₩10,879 | ₩11,923 | +9.46% | 175.7만 |
|---|
| 2026.08.24 | ₩11,093 | ₩11,562 | ₩10,398 | ₩10,779 | -2.83% | 544.1만 |
|---|
| 2026.08.21 | ₩14,907 | ₩14,934 | ₩14,037 | ₩14,345 | -3.77% | 100.6만 |
|---|
| 2026.08.20 | ₩16,025 | ₩16,165 | ₩14,760 | ₩14,800 | -7.64% | 94.7만 |
|---|
| 2026.08.19 | ₩15,389 | ₩16,112 | ₩15,389 | ₩16,085 | +4.52% | 114.7만 |
|---|
| 2026.08.18 | ₩14,894 | ₩14,988 | ₩14,359 | ₩14,814 | -0.54% | 62.4만 |
|---|
| 2026.08.17 | ₩14,305 | ₩15,202 | ₩14,091 | ₩15,161 | +5.99% | 104.2만 |
|---|
| 2026.08.14 | ₩14,292 | ₩14,533 | ₩13,837 | ₩14,405 | +0.80% | 79.3만 |
|---|
| 2026.08.13 | ₩14,760 | ₩15,054 | ₩14,198 | ₩14,265 | -3.35% | 80.6만 |
|---|
| 2026.08.12 | ₩14,412 | ₩15,001 | ₩14,285 | ₩14,599 | +1.30% | 87.7만 |
|---|
| 2026.08.11 | ₩14,131 | ₩14,439 | ₩13,582 | ₩14,252 | +0.85% | 88.1만 |
|---|
| 2026.08.10 | ₩14,078 | ₩14,546 | ₩13,743 | ₩13,944 | -0.95% | 98.9만 |
|---|
| 2026.08.07 | ₩14,787 | ₩15,242 | ₩13,797 | ₩14,345 | -2.99% | 138.8만 |
|---|
| 2026.08.06 | ₩15,095 | ₩15,389 | ₩14,519 | ₩15,095 | 0.00% | 176.9만 |
|---|
| 2026.08.05 | ₩13,810 | ₩14,439 | ₩13,649 | ₩14,051 | +1.74% | 152.2만 |
|---|
| 2026.08.04 | ₩13,556 | ₩13,957 | ₩13,209 | ₩13,783 | +1.68% | 96.9만 |
|---|
| 2026.08.03 | ₩13,047 | ₩13,395 | ₩12,458 | ₩13,328 | +2.15% | 81.3만 |
|---|
| 2026.07.31 | ₩13,716 | ₩13,890 | ₩12,893 | ₩12,967 | -5.46% | 115.7만 |
|---|
| 2026.07.30 | ₩13,047 | ₩13,569 | ₩12,753 | ₩13,542 | +3.79% | 121.5만 |
|---|
| 2026.07.29 | ₩12,913 | ₩13,248 | ₩12,659 | ₩12,873 | -0.31% | 108.8만 |
|---|
| 2026.07.28 | ₩12,833 | ₩13,074 | ₩12,278 | ₩12,846 | +0.10% | 138.9만 |
|---|
| 2026.07.27 | ₩13,449 | ₩14,064 | ₩12,920 | ₩12,994 | -3.38% | 124.9만 |
|---|
| 2026.07.24 | ₩13,703 | ₩13,831 | ₩12,806 | ₩13,020 | -4.98% | 97.4만 |
|---|
| 2026.07.23 | ₩13,301 | ₩13,810 | ₩12,947 | ₩13,716 | +3.12% | 136.5만 |
|---|
| 2026.07.22 | ₩13,489 | ₩14,051 | ₩13,396 | ₩13,649 | +1.19% | 115.3만 |
|---|
| 2026.07.21 | ₩13,636 | ₩14,037 | ₩13,276 | ₩13,837 | +1.47% | 198.1만 |
|---|
| 2026.07.20 | ₩13,395 | ₩14,425 | ₩13,395 | ₩13,810 | +3.10% | 228.1만 |
|---|
| 2026.07.17 | ₩12,030 | ₩13,703 | ₩11,267 | ₩13,235 | +10.01% | 751.7만 |
|---|
| 2026.07.16 | ₩16,259 | ₩16,259 | ₩14,740 | ₩14,988 | -7.82% | 200.8만 |
|---|
| 2026.07.15 | ₩16,272 | ₩16,540 | ₩15,831 | ₩16,419 | +0.90% | 119.7만 |
|---|
| 2026.07.14 | ₩17,396 | ₩17,396 | ₩16,292 | ₩16,446 | -5.46% | 157.4만 |
|---|
| 2026.07.13 | ₩18,146 | ₩18,146 | ₩16,312 | ₩17,062 | -5.97% | 218.5만 |
|---|
| 2026.07.10 | ₩20,835 | ₩20,942 | ₩17,958 | ₩18,667 | -10.40% | 335.1만 |
|---|
| 2026.07.09 | ₩20,568 | ₩21,076 | ₩19,965 | ₩20,942 | +1.82% | 197.5만 |
|---|
| 2026.07.08 | ₩20,059 | ₩21,250 | ₩19,899 | ₩20,380 | +1.60% | 238.8만 |
|---|
| 2026.07.07 | ₩19,992 | ₩21,023 | ₩18,868 | ₩20,099 | +0.54% | 275.7만 |
|---|
| 2026.07.06 | ₩18,119 | ₩20,474 | ₩18,105 | ₩19,845 | +9.53% | 315.3만 |
|---|
| 2026.07.02 | ₩18,233 | ₩19,069 | ₩17,617 | ₩17,771 | -2.53% | 329.8만 |
|---|
| 2026.07.01 | ₩15,911 | ₩18,306 | ₩15,911 | ₩17,517 | +10.09% | 453.8만 |
|---|
| 2026.06.30 | ₩15,857 | ₩16,406 | ₩15,563 | ₩16,031 | +1.10% | 161.8만 |
|---|
| 2026.06.29 | ₩14,880 | ₩15,871 | ₩14,539 | ₩15,831 | +6.38% | 254.4만 |
|---|
| 2026.06.26 | ₩13,676 | ₩14,425 | ₩13,301 | ₩14,024 | +2.54% | 435.7만 |
|---|
| 2026.06.25 | ₩13,475 | ₩14,626 | ₩13,342 | ₩13,703 | +1.69% | 155만 |
|---|
| 2026.06.24 | ₩13,556 | ₩14,693 | ₩13,194 | ₩13,342 | -1.58% | 238.4만 |
|---|
| 2026.06.23 | ₩11,963 | ₩13,837 | ₩11,963 | ₩13,315 | +11.30% | 296.9만 |
|---|
| 2026.06.22 | ₩11,401 | ₩12,913 | ₩10,451 | ₩12,137 | +6.46% | 909.4만 |
|---|
| 2026.06.18 | ₩10,973 | ₩11,475 | ₩10,411 | ₩10,438 | -4.88% | 320.5만 |
|---|
| 2026.06.17 | ₩9,608 | ₩11,682 | ₩9,608 | ₩10,572 | +10.03% | 496.5만 |
|---|
| 2026.06.16 | ₩9,461 | ₩9,541 | ₩8,805 | ₩9,274 | -1.98% | 96.7만 |
|---|
| 2026.06.15 | ₩9,086 | ₩9,514 | ₩9,033 | ₩9,461 | +4.12% | 164.2만 |
|---|
| 2026.06.12 | ₩8,511 | ₩8,926 | ₩8,459 | ₩8,912 | +4.72% | 90.4만 |
|---|
| 2026.06.11 | ₩8,123 | ₩8,451 | ₩7,868 | ₩8,404 | +3.46% | 139.4만 |
|---|
| 2026.06.10 | ₩8,471 | ₩8,711 | ₩8,149 | ₩8,203 | -3.16% | 82.2만 |
|---|
| 2026.06.09 | ₩8,337 | ₩8,665 | ₩8,123 | ₩8,484 | +1.77% | 198.7만 |
|---|
| 2026.06.08 | ₩8,176 | ₩8,430 | ₩7,962 | ₩8,203 | +0.33% | 119.8만 |
|---|
| 2026.06.05 | ₩9,140 | ₩9,240 | ₩8,022 | ₩8,136 | -10.98% | 169.9만 |
|---|
| 2026.06.04 | ₩9,059 | ₩9,608 | ₩8,966 | ₩9,207 | +1.62% | 125.3만 |
|---|
| 2026.06.03 | ₩9,006 | ₩9,077 | ₩8,725 | ₩8,952 | -0.59% | 128.5만 |
|---|
| 2026.06.02 | ₩9,461 | ₩9,488 | ₩8,618 | ₩8,725 | -7.78% | 150.2만 |
|---|
| 2026.06.01 | ₩9,274 | ₩9,795 | ₩9,180 | ₩9,555 | +3.03% | 116.1만 |
|---|
| 2026.05.29 | ₩9,421 | ₩9,486 | ₩9,126 | ₩9,381 | -0.43% | 112.7만 |
|---|
| 2026.05.28 | ₩8,872 | ₩9,340 | ₩8,857 | ₩9,220 | +3.92% | 151.9만 |
|---|
| 2026.05.27 | ₩8,497 | ₩9,039 | ₩8,497 | ₩8,952 | +5.35% | 153.5만 |
|---|
| 2026.05.26 | ₩8,444 | ₩8,544 | ₩8,136 | ₩8,444 | 0.00% | 142.1만 |
|---|
| 2026.05.22 | ₩9,006 | ₩9,207 | ₩8,437 | ₩8,497 | -5.65% | 156.9만 |
|---|
| 2026.05.21 | ₩7,882 | ₩9,079 | ₩7,748 | ₩9,033 | +14.60% | 297.3만 |
|---|
| 2026.05.20 | ₩7,534 | ₩8,083 | ₩7,454 | ₩7,989 | +6.04% | 224.7만 |
|---|
| 2026.05.19 | ₩7,628 | ₩7,661 | ₩7,360 | ₩7,574 | -0.70% | 178.5만 |
|---|
| 2026.05.18 | ₩7,654 | ₩7,802 | ₩7,300 | ₩7,561 | -1.22% | 261.1만 |
|---|
| 2026.05.15 | ₩8,364 | ₩8,671 | ₩7,641 | ₩7,654 | -8.48% | 434.7만 |
|---|
| 2026.05.14 | ₩10,812 | ₩10,879 | ₩8,049 | ₩8,357 | -22.71% | 1032.3만 |
|---|
| 2026.05.13 | ₩13,475 | ₩13,716 | ₩12,913 | ₩13,435 | -0.30% | 180.9만 |
|---|
| 2026.05.12 | ₩13,328 | ₩13,863 | ₩13,275 | ₩13,703 | +2.81% | 102.4만 |
|---|
| 2026.05.11 | ₩14,332 | ₩15,202 | ₩13,328 | ₩13,489 | -5.88% | 158.2만 |
|---|
| 2026.05.08 | ₩14,225 | ₩14,526 | ₩13,649 | ₩14,118 | -0.75% | 137.9만 |
|---|
| 2026.05.07 | ₩13,529 | ₩13,970 | ₩13,208 | ₩13,944 | +3.07% | 146.9만 |
|---|
| 2026.05.06 | ₩12,512 | ₩13,917 | ₩12,438 | ₩13,676 | +9.30% | 145.6만 |
|---|
| 2026.05.05 | ₩12,713 | ₩12,900 | ₩11,990 | ₩12,338 | -2.95% | 43.7만 |
|---|
| 2026.05.04 | ₩12,057 | ₩12,659 | ₩11,959 | ₩12,565 | +4.22% | 67.8만 |
|---|
| 2026.05.01 | ₩12,003 | ₩12,713 | ₩11,977 | ₩12,204 | +1.67% | 56.6만 |
|---|
| 2026.04.30 | ₩11,749 | ₩12,070 | ₩11,441 | ₩12,003 | +2.16% | 52.6만 |
|---|
| 2026.04.29 | ₩11,615 | ₩11,615 | ₩10,906 | ₩11,241 | -3.23% | 65.4만 |
|---|
| 2026.04.28 | ₩11,575 | ₩11,829 | ₩11,508 | ₩11,629 | +0.46% | 54.2만 |
|---|
| 2026.04.27 | ₩11,722 | ₩12,244 | ₩11,294 | ₩11,535 | -1.60% | 67.5만 |
|---|
| 2026.04.24 | ₩11,896 | ₩12,101 | ₩11,495 | ₩11,722 | -1.46% | 75.7만 |
|---|
| 2026.04.23 | ₩12,485 | ₩12,780 | ₩11,896 | ₩12,030 | -3.64% | 48.4만 |
|---|
| 2026.04.22 | ₩12,418 | ₩12,739 | ₩12,362 | ₩12,499 | +0.65% | 40.2만 |
|---|
| 2026.04.21 | ₩12,713 | ₩12,826 | ₩12,084 | ₩12,191 | -4.11% | 63.9만 |
|---|
| 2026.04.20 | ₩12,445 | ₩12,940 | ₩12,177 | ₩12,672 | +1.83% | 65.6만 |
|---|
| 2026.04.17 | ₩12,693 | ₩12,873 | ₩12,418 | ₩12,699 | +0.05% | 45.4만 |
|---|
| 2026.04.16 | ₩12,525 | ₩12,606 | ₩12,097 | ₩12,298 | -1.82% | 36.6만 |
|---|
| 2026.04.15 | ₩12,432 | ₩12,846 | ₩12,391 | ₩12,525 | +0.75% | 65.2만 |
|---|
| 2026.04.14 | ₩12,164 | ₩12,606 | ₩12,164 | ₩12,445 | +2.31% | 57.8만 |
|---|
| 2026.04.13 | ₩11,763 | ₩12,244 | ₩11,655 | ₩12,097 | +2.84% | 80.6만 |
|---|
| 2026.04.10 | ₩12,084 | ₩12,191 | ₩11,562 | ₩11,776 | -2.55% | 48.1만 |
|---|
| 2026.04.09 | ₩11,428 | ₩12,044 | ₩11,254 | ₩11,990 | +4.92% | 47.1만 |
|---|
| 2026.04.08 | ₩12,325 | ₩12,485 | ₩11,415 | ₩11,602 | -5.86% | 58.7만 |
|---|
| 2026.04.07 | ₩11,722 | ₩11,963 | ₩11,361 | ₩11,776 | +0.46% | 49.4만 |
|---|
| 2026.04.06 | ₩11,415 | ₩12,137 | ₩11,384 | ₩11,776 | +3.17% | 56만 |
|---|
| 2026.04.02 | ₩11,120 | ₩11,615 | ₩10,839 | ₩11,415 | +2.65% | 42.1만 |
|---|
| 2026.04.01 | ₩11,522 | ₩11,903 | ₩11,267 | ₩11,548 | +0.23% | 52.7만 |
|---|
| 2026.03.31 | ₩10,772 | ₩11,408 | ₩10,759 | ₩11,214 | +4.10% | 56.7만 |
|---|
| 2026.03.30 | ₩10,373 | ₩10,551 | ₩10,143 | ₩10,398 | +0.23% | 62만 |
|---|
| 2026.03.27 | ₩10,946 | ₩11,174 | ₩10,317 | ₩10,384 | -5.13% | 63.1만 |
|---|
| 2026.03.26 | ₩11,040 | ₩11,749 | ₩10,980 | ₩11,053 | +0.12% | 58.7만 |
|---|
| 2026.03.25 | ₩10,759 | ₩11,334 | ₩10,759 | ₩11,321 | +5.22% | 93.1만 |
|---|
| 2026.03.24 | ₩10,879 | ₩11,013 | ₩10,357 | ₩10,451 | -3.94% | 71.2만 |
|---|
| 2026.03.23 | ₩11,160 | ₩11,655 | ₩11,033 | ₩11,160 | 0.00% | 79.2만 |
|---|
| 2026.03.20 | ₩11,147 | ₩11,348 | ₩10,792 | ₩10,839 | -2.76% | 268.7만 |
|---|
| 2026.03.19 | ₩10,946 | ₩11,321 | ₩10,732 | ₩11,187 | +2.20% | 74만 |
|---|
| 2026.03.18 | ₩11,495 | ₩11,535 | ₩10,906 | ₩11,080 | -3.61% | 64.1만 |
|---|
| 2026.03.17 | ₩11,776 | ₩11,963 | ₩11,522 | ₩11,562 | -1.82% | 63.5만 |
|---|
| 2026.03.16 | ₩11,642 | ₩12,044 | ₩11,589 | ₩11,763 | +1.03% | 55.4만 |
|---|
| 2026.03.13 | ₩12,151 | ₩12,177 | ₩11,040 | ₩11,468 | -5.62% | 105.8만 |
|---|
| 2026.03.12 | ₩12,458 | ₩12,458 | ₩11,936 | ₩12,151 | -2.47% | 71만 |
|---|
| 2026.03.11 | ₩13,061 | ₩13,114 | ₩12,244 | ₩12,552 | -3.89% | 72.7만 |
|---|
| 2026.03.10 | ₩13,850 | ₩14,412 | ₩13,208 | ₩13,248 | -4.35% | 111.3만 |
|---|
| 2026.03.09 | ₩13,047 | ₩14,399 | ₩13,014 | ₩13,890 | +6.46% | 193.1만 |
|---|
| 2026.03.06 | ₩11,321 | ₩11,629 | ₩11,114 | ₩11,575 | +2.25% | 138.4만 |
|---|
| 2026.03.05 | ₩11,254 | ₩11,709 | ₩10,719 | ₩11,669 | +3.69% | 147만 |
|---|
| 2026.03.04 | ₩11,682 | ₩12,499 | ₩11,415 | ₩12,231 | +4.70% | 87.8만 |
|---|
| 2026.03.03 | ₩12,512 | ₩12,512 | ₩11,495 | ₩11,629 | -7.06% | 75.4만 |
|---|
| 2026.03.02 | ₩11,655 | ₩12,913 | ₩11,408 | ₩12,365 | +6.08% | 145.4만 |
|---|
| 2026.02.27 | ₩11,535 | ₩12,338 | ₩11,441 | ₩12,097 | +4.87% | 81.2만 |
|---|
| 2026.02.26 | ₩11,441 | ₩11,722 | ₩11,027 | ₩11,709 | +2.34% | 91.7만 |
|---|
| 2026.02.25 | ₩10,812 | ₩11,803 | ₩10,812 | ₩11,415 | +5.57% | 69만 |
|---|
| 2026.02.24 | ₩10,505 | ₩11,093 | ₩10,505 | ₩10,812 | +2.93% | 57.6만 |
|---|
| 2026.02.23 | ₩11,093 | ₩11,267 | ₩10,438 | ₩10,625 | -4.22% | 66.3만 |
|---|
| 2026.02.20 | ₩11,107 | ₩11,819 | ₩10,759 | ₩10,893 | -1.93% | 102만 |
|---|
| 2026.02.19 | ₩10,518 | ₩11,308 | ₩10,183 | ₩11,254 | +7.00% | 84.9만 |
|---|
| 2026.02.18 | ₩10,705 | ₩11,000 | ₩10,478 | ₩10,572 | -1.25% | 53.2만 |
|---|
| 2026.02.17 | ₩10,612 | ₩10,879 | ₩10,351 | ₩10,759 | +1.39% | 78.4만 |
|---|
| 2026.02.13 | ₩11,174 | ₩11,548 | ₩10,625 | ₩10,692 | -4.31% | 109.5만 |
|---|
| 2026.02.12 | ₩11,361 | ₩11,429 | ₩10,859 | ₩11,174 | -1.65% | 96.4만 |
|---|
| 2026.02.11 | ₩11,789 | ₩12,015 | ₩10,986 | ₩11,374 | -3.52% | 108.8만 |
|---|
| 2026.02.10 | ₩12,070 | ₩12,458 | ₩11,241 | ₩11,843 | -1.88% | 251만 |
|---|
| 2026.02.09 | ₩13,569 | ₩14,211 | ₩13,395 | ₩13,797 | +1.68% | 95.5만 |
|---|
| 2026.02.06 | ₩14,359 | ₩14,653 | ₩13,810 | ₩13,823 | -3.73% | 100.5만 |
|---|
| 2026.02.05 | ₩14,051 | ₩14,988 | ₩13,582 | ₩13,730 | -2.29% | 96.1만 |
|---|
| 2026.02.04 | ₩14,332 | ₩14,533 | ₩14,064 | ₩14,385 | +0.37% | 76만 |
|---|
| 2026.02.03 | ₩14,252 | ₩15,066 | ₩14,198 | ₩14,533 | +1.97% | 70.2만 |
|---|
| 2026.02.02 | ₩14,586 | ₩15,148 | ₩13,984 | ₩14,425 | -1.10% | 81.8만 |
|---|
| 2026.01.30 | ₩15,028 | ₩15,469 | ₩14,680 | ₩14,934 | -0.62% | 101만 |
|---|
| 2026.01.29 | ₩14,466 | ₩15,764 | ₩14,186 | ₩15,523 | +7.31% | 161.2만 |
|---|
| 2026.01.28 | ₩12,853 | ₩15,389 | ₩12,726 | ₩14,733 | +14.63% | 501.7만 |
|---|
| 2026.01.27 | ₩18,614 | ₩18,962 | ₩17,741 | ₩17,945 | -3.59% | 69.8만 |
|---|
| 2026.01.26 | ₩18,734 | ₩19,002 | ₩17,865 | ₩18,540 | -1.04% | 87.8만 |
|---|
| 2026.01.23 | ₩21,277 | ₩21,411 | ₩18,400 | ₩18,453 | -13.27% | 141.2만 |
|---|
| 2026.01.22 | ₩20,206 | ₩21,665 | ₩20,073 | ₩21,384 | +5.83% | 81.1만 |
|---|
| 2026.01.21 | ₩19,122 | ₩20,327 | ₩19,023 | ₩20,099 | +5.11% | 88.9만 |
|---|
| 2026.01.20 | ₩18,105 | ₩19,544 | ₩17,931 | ₩18,868 | +4.21% | 90.3만 |
|---|
| 2026.01.16 | ₩18,587 | ₩19,029 | ₩18,152 | ₩18,226 | -1.94% | 65.1만 |
|---|
| 2026.01.15 | ₩20,099 | ₩20,099 | ₩18,306 | ₩18,413 | -8.39% | 109.9만 |
|---|
| 2026.01.14 | ₩20,139 | ₩20,482 | ₩19,725 | ₩20,006 | -0.66% | 53.1만 |
|---|
| 2026.01.13 | ₩20,059 | ₩20,234 | ₩19,444 | ₩20,139 | +0.40% | 52.8만 |
|---|
| 2026.01.12 | ₩20,701 | ₩21,197 | ₩19,872 | ₩20,180 | -2.52% | 100.9만 |
|---|
| 2026.01.09 | ₩20,247 | ₩20,906 | ₩19,470 | ₩19,524 | -3.57% | 45.1만 |
|---|
| 2026.01.08 | ₩20,099 | ₩20,300 | ₩19,524 | ₩20,073 | -0.13% | 65.4만 |
|---|
| 2026.01.07 | ₩19,323 | ₩21,143 | ₩19,243 | ₩20,394 | +5.54% | 86.7만 |
|---|
| 2026.01.06 | ₩18,360 | ₩19,270 | ₩18,132 | ₩18,975 | +3.35% | 56.9만 |
|---|
| 2026.01.05 | ₩18,212 | ₩18,413 | ₩17,222 | ₩17,931 | -1.54% | 51만 |
|---|
| 2026.01.02 | ₩19,604 | ₩19,604 | ₩17,276 | ₩18,159 | -7.37% | 132.7만 |
|---|
| 2025.12.31 | ₩18,708 | ₩19,375 | ₩18,654 | ₩19,270 | +3.00% | 66.7만 |
|---|
| 2025.12.30 | ₩19,042 | ₩19,323 | ₩18,279 | ₩18,855 | -0.98% | 148.4만 |
|---|
| 2025.12.29 | ₩18,815 | ₩19,216 | ₩18,560 | ₩19,136 | +1.71% | 86.3만 |
|---|
| 2025.12.26 | ₩19,256 | ₩19,296 | ₩18,587 | ₩18,948 | -1.60% | 27.7만 |
|---|
| 2025.12.24 | ₩19,270 | ₩19,699 | ₩19,082 | ₩19,350 | +0.42% | 19.1만 |
|---|
| 2025.12.23 | ₩19,818 | ₩19,992 | ₩19,102 | ₩19,203 | -3.11% | 46.8만 |
|---|
| 2025.12.22 | ₩19,725 | ₩20,621 | ₩19,551 | ₩20,032 | +1.56% | 59.8만 |
|---|
| 2025.12.19 | ₩18,453 | ₩20,340 | ₩18,079 | ₩19,524 | +5.80% | 109.7만 |
|---|
| 2025.12.18 | ₩18,092 | ₩18,944 | ₩17,664 | ₩18,079 | -0.07% | 66.3만 |
|---|
| 2025.12.17 | ₩18,828 | ₩19,333 | ₩17,276 | ₩17,624 | -6.40% | 54.2만 |
|---|
| 2025.12.16 | ₩18,360 | ₩19,189 | ₩18,306 | ₩18,882 | +2.84% | 67.8만 |
|---|
| 2025.12.15 | ₩19,230 | ₩19,984 | ₩18,386 | ₩18,507 | -3.76% | 138.5만 |
|---|
| 2025.12.12 | ₩17,262 | ₩19,056 | ₩16,981 | ₩18,560 | +7.52% | 60.5만 |
|---|
| 2025.12.11 | ₩17,477 | ₩17,945 | ₩17,075 | ₩17,195 | -1.61% | 59.3만 |
|---|
| 2025.12.10 | ₩16,928 | ₩17,958 | ₩16,874 | ₩17,477 | +3.24% | 70.2만 |
|---|
| 2025.12.09 | ₩17,677 | ₩17,851 | ₩16,928 | ₩17,022 | -3.71% | 54.4만 |
|---|
| 2025.12.08 | ₩17,985 | ₩18,721 | ₩17,503 | ₩17,717 | -1.49% | 49.2만 |
|---|
| 2025.12.05 | ₩17,477 | ₩17,784 | ₩17,222 | ₩17,610 | +0.77% | 55.5만 |
|---|
| 2025.12.04 | ₩17,236 | ₩18,420 | ₩17,155 | ₩17,369 | +0.78% | 94.1만 |
|---|
| 2025.12.03 | ₩16,352 | ₩17,303 | ₩16,339 | ₩17,236 | +5.40% | 45.8만 |
|---|
| 2025.12.02 | ₩16,995 | ₩17,262 | ₩16,125 | ₩16,339 | -3.86% | 54.3만 |
|---|
| 2025.12.01 | ₩17,396 | ₩17,717 | ₩16,620 | ₩16,861 | -3.08% | 52.4만 |
|---|
| 2025.11.28 | ₩17,731 | ₩17,918 | ₩17,410 | ₩17,918 | +1.06% | 109.7만 |
|---|
| 2025.11.26 | ₩18,105 | ₩18,467 | ₩17,543 | ₩17,744 | -2.00% | 90.7만 |
|---|
| 2025.11.25 | ₩16,366 | ₩18,266 | ₩16,112 | ₩17,998 | +9.98% | 96.7만 |
|---|
| 2025.11.24 | ₩15,884 | ₩16,727 | ₩15,804 | ₩16,366 | +3.03% | 72.4만 |
|---|
| 2025.11.21 | ₩14,546 | ₩16,018 | ₩14,399 | ₩15,790 | +8.56% | 45.3만 |
|---|
| 2025.11.20 | ₩14,961 | ₩15,496 | ₩14,492 | ₩14,546 | -2.77% | 44.5만 |
|---|
| 2025.11.19 | ₩14,773 | ₩15,121 | ₩14,479 | ₩14,626 | -1.00% | 58.6만 |
|---|
| 2025.11.18 | ₩14,733 | ₩15,376 | ₩14,318 | ₩15,054 | +2.18% | 52.8만 |
|---|
| 2025.11.17 | ₩15,322 | ₩15,750 | ₩14,653 | ₩14,907 | -2.71% | 54.1만 |
|---|
| 2025.11.14 | ₩15,108 | ₩15,938 | ₩15,054 | ₩15,402 | +1.95% | 51.2만 |
|---|
| 2025.11.13 | ₩15,269 | ₩16,124 | ₩15,135 | ₩15,576 | +2.02% | 56.1만 |
|---|
| 2025.11.12 | ₩15,456 | ₩16,071 | ₩15,282 | ₩15,523 | +0.43% | 51.6만 |
|---|
| 2025.11.11 | ₩14,706 | ₩15,536 | ₩14,586 | ₩15,456 | +5.10% | 47.5만 |
|---|
| 2025.11.10 | ₩15,590 | ₩15,804 | ₩14,533 | ₩14,747 | -5.41% | 54.3만 |
|---|
| 2025.11.07 | ₩14,720 | ₩15,168 | ₩14,452 | ₩15,001 | +1.91% | 62.3만 |
|---|
| 2025.11.06 | ₩15,255 | ₩15,784 | ₩14,720 | ₩14,947 | -2.02% | 67.7만 |
|---|
| 2025.11.05 | ₩15,335 | ₩15,857 | ₩15,068 | ₩15,536 | +1.31% | 48.1만 |
|---|
| 2025.11.04 | ₩15,282 | ₩16,005 | ₩15,222 | ₩15,469 | +1.23% | 55만 |
|---|
| 2025.11.03 | ₩16,593 | ₩16,660 | ₩15,349 | ₩16,045 | -3.31% | 90.3만 |
|---|
| 2025.10.31 | ₩17,155 | ₩17,664 | ₩16,874 | ₩17,088 | -0.39% | 47.4만 |
|---|
| 2025.10.30 | ₩17,062 | ₩17,744 | ₩17,062 | ₩17,155 | +0.55% | 33.1만 |
|---|
| 2025.10.29 | ₩17,530 | ₩17,931 | ₩16,935 | ₩17,182 | -1.98% | 55.5만 |
|---|
| 2025.10.28 | ₩18,172 | ₩18,320 | ₩17,557 | ₩17,610 | -3.09% | 50.7만 |
|---|
| 2025.10.27 | ₩17,985 | ₩18,634 | ₩17,570 | ₩18,226 | +1.34% | 49.7만 |
|---|
| 2025.10.24 | ₩17,129 | ₩17,764 | ₩17,022 | ₩17,436 | +1.80% | 46.2만 |
|---|
| 2025.10.23 | ₩16,326 | ₩16,901 | ₩16,138 | ₩16,834 | +3.11% | 45만 |
|---|
| 2025.10.22 | ₩17,383 | ₩17,383 | ₩16,286 | ₩16,312 | -6.16% | 65.9만 |
|---|
| 2025.10.21 | ₩16,807 | ₩17,918 | ₩16,318 | ₩17,517 | +4.22% | 68.2만 |
|---|
| 2025.10.20 | ₩16,138 | ₩17,155 | ₩16,085 | ₩16,914 | +4.81% | 61.8만 |
|---|
| 2025.10.17 | ₩15,416 | ₩16,480 | ₩15,389 | ₩15,697 | +1.82% | 39.3만 |
|---|
| 2025.10.16 | ₩16,633 | ₩17,383 | ₩16,419 | ₩16,513 | -0.72% | 74.2만 |
|---|
| 2025.10.15 | ₩15,175 | ₩16,520 | ₩15,175 | ₩16,459 | +8.47% | 57만 |
|---|
| 2025.10.14 | ₩14,586 | ₩15,262 | ₩14,586 | ₩15,054 | +3.21% | 40.3만 |
|---|
| 2025.10.13 | ₩15,161 | ₩15,523 | ₩14,680 | ₩15,175 | +0.09% | 50.7만 |
|---|
| 2025.10.10 | ₩16,205 | ₩16,245 | ₩14,599 | ₩14,613 | -9.83% | 96.9만 |
|---|