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 | ₩10,442 | ₩11,125 | ₩9,639 | ₩10,804 | +3.46% | 763.7만 |
| 2026.09.28–2026.10.02 | ₩9,773 | ₩10,523 | ₩9,599 | ₩9,947 | +1.78% | 795.2만 |
| 2026.09.21–2026.09.25 | ₩11,032 | ₩11,129 | ₩9,532 | ₩9,907 | -10.19% | 621.7만 |
| 2026.09.14–2026.09.18 | ₩11,487 | ₩11,714 | ₩10,223 | ₩10,750 | -6.41% | 870만 |
| 2026.09.08–2026.09.11 | ₩11,982 | ₩12,082 | ₩11,232 | ₩11,420 | -4.69% | 460.7만 |
| 2026.08.31–2026.09.04 | ₩12,718 | ₩12,997 | ₩11,862 | ₩11,969 | -5.89% | 517만 |
| 2026.08.24–2026.08.28 | ₩11,098 | ₩13,522 | ₩10,402 | ₩12,933 | +16.53% | 1102.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,312 |
| ₩16,172 |
| ₩14,044 |
| ₩14,352 |
| +0.28% |
| 476.6만 |
| 2026.08.10–2026.08.14 | ₩14,084 | ₩15,061 | ₩13,589 | ₩14,412 | +2.33% | 434.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,053 | ₩15,396 | ₩12,464 | ₩14,352 | +9.95% | 646.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,455 | ₩14,071 | ₩12,283 | ₩12,973 | -3.58% | 609.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,401 | ₩14,432 | ₩12,812 | ₩13,026 | -2.80% | 775.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,154 | ₩18,154 | ₩11,273 | ₩13,241 | -27.06% | 1448.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,127 | ₩21,260 | ₩17,966 | ₩18,676 | +3.03% | 1362.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,887 | ₩19,078 | ₩14,546 | ₩17,779 | +19.42% | 1199.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,406 | ₩14,700 | ₩10,456 | ₩14,030 | +23.00% | 2035.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,090 | ₩11,688 | ₩8,809 | ₩10,442 | +14.87% | 1078만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,180 | ₩8,930 | ₩7,872 | ₩8,916 | +9.00% | 630.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,278 | ₩9,800 | ₩8,026 | ₩8,140 | -12.27% | 690만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,448 | ₩9,491 | ₩8,140 | ₩9,385 | +11.09% | 560.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,658 | ₩9,211 | ₩7,303 | ₩8,501 | +11.01% | 1118.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,338 | ₩15,209 | ₩7,644 | ₩7,658 | -46.59% | 1908.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,062 | ₩14,532 | ₩11,965 | ₩14,124 | +17.09% | 541.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,728 | ₩12,718 | ₩10,911 | ₩12,210 | +4.11% | 296.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,451 | ₩12,946 | ₩11,500 | ₩11,728 | -5.81% | 293.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,768 | ₩12,879 | ₩11,661 | ₩12,705 | +7.96% | 285.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,420 | ₩12,491 | ₩11,259 | ₩11,781 | +3.17% | 259.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,378 | ₩11,908 | ₩10,148 | ₩11,420 | +10.04% | 213.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,165 | ₩11,754 | ₩10,322 | ₩10,389 | -6.95% | 365.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,647 | ₩12,049 | ₩10,737 | ₩10,844 | -6.90% | 525.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,053 | ₩14,419 | ₩11,045 | ₩11,473 | -12.10% | 553.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,661 | ₩12,919 | ₩10,724 | ₩11,580 | -0.69% | 594.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,098 | ₩12,344 | ₩10,442 | ₩12,103 | +9.05% | 365.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,617 | ₩11,824 | ₩10,188 | ₩10,898 | +2.65% | 318.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,575 | ₩14,218 | ₩10,630 | ₩10,697 | -21.20% | 661.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,593 | ₩15,155 | ₩13,589 | ₩13,830 | -5.23% | 424.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,743 | ₩19,011 | ₩12,732 | ₩14,941 | -20.29% | 921.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,114 | ₩21,675 | ₩17,940 | ₩18,462 | +1.92% | 401.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,711 | ₩21,206 | ₩18,161 | ₩18,234 | -11.96% | 381.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,221 | ₩21,153 | ₩17,230 | ₩19,533 | +7.20% | 305.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,823 | ₩19,613 | ₩17,284 | ₩18,167 | -3.49% | 434만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,734 | ₩20,631 | ₩18,596 | ₩18,957 | -3.93% | 153.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,238 | ₩20,349 | ₩17,284 | ₩19,533 | +1.53% | 436.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,993 | ₩19,064 | ₩16,882 | ₩18,569 | +3.20% | 293.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,404 | ₩18,428 | ₩16,132 | ₩17,618 | +1.23% | 302만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,891 | ₩18,475 | ₩15,811 | ₩17,926 | +12.81% | 369.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,329 | ₩16,025 | ₩14,325 | ₩15,798 | +3.06% | 255.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,597 | ₩16,131 | ₩14,539 | ₩15,409 | -1.20% | 260.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,601 | ₩16,668 | ₩14,459 | ₩15,008 | -9.60% | 323.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,993 | ₩18,643 | ₩16,882 | ₩17,096 | -4.99% | 236.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,146 | ₩17,926 | ₩16,092 | ₩17,444 | +8.04% | 287만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,168 | ₩17,391 | ₩14,593 | ₩15,704 | +3.53% | 261.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,213 | ₩16,253 | ₩14,606 | ₩14,619 | -9.83% | 96.9만 |
|---|