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 | ₩10,459 | ₩11,143 | ₩9,654 | ₩10,821 | +3.46% | 763.7만 |
| 2026.09.28–2026.10.02 | ₩9,789 | ₩10,539 | ₩9,614 | ₩9,963 | +1.78% | 795.2만 |
| 2026.09.21–2026.09.25 | ₩11,049 | ₩11,147 | ₩9,547 | ₩9,923 | -10.19% | 621.7만 |
| 2026.09.14–2026.09.18 | ₩11,505 | ₩11,733 | ₩10,239 | ₩10,767 | -6.41% | 870만 |
| 2026.09.08–2026.09.11 | ₩12,001 | ₩12,102 | ₩11,250 | ₩11,438 | -4.69% | 460.7만 |
| 2026.08.31–2026.09.04 | ₩12,739 | ₩13,017 | ₩11,880 | ₩11,988 | -5.89% | 517만 |
| 2026.08.24–2026.08.28 | ₩11,116 | ₩13,543 | ₩10,419 | ₩12,953 | +16.53% | 1102.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,334 |
| ₩16,198 |
| ₩14,066 |
| ₩14,374 |
| +0.28% |
| 476.6만 |
| 2026.08.10–2026.08.14 | ₩14,106 | ₩15,085 | ₩13,610 | ₩14,435 | +2.33% | 434.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,074 | ₩15,420 | ₩12,484 | ₩14,374 | +9.95% | 646.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,476 | ₩14,093 | ₩12,303 | ₩12,993 | -3.58% | 609.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,422 | ₩14,455 | ₩12,832 | ₩13,047 | -2.80% | 775.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,183 | ₩18,183 | ₩11,290 | ₩13,262 | -27.06% | 1448.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,156 | ₩21,293 | ₩17,995 | ₩18,706 | +3.03% | 1362.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,911 | ₩19,108 | ₩14,569 | ₩17,807 | +19.42% | 1199.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,424 | ₩14,723 | ₩10,472 | ₩14,053 | +23.00% | 2035.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,105 | ₩11,706 | ₩8,823 | ₩10,459 | +14.87% | 1078만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,193 | ₩8,944 | ₩7,884 | ₩8,930 | +9.00% | 630.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,292 | ₩9,815 | ₩8,039 | ₩8,153 | -12.27% | 690만 |
|---|
| 2026.05.26–2026.05.29 | ₩8,461 | ₩9,506 | ₩8,153 | ₩9,400 | +11.09% | 560.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,670 | ₩9,225 | ₩7,315 | ₩8,515 | +11.01% | 1118.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,361 | ₩15,233 | ₩7,657 | ₩7,670 | -46.59% | 1908.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,082 | ₩14,555 | ₩11,984 | ₩14,146 | +17.09% | 541.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,746 | ₩12,739 | ₩10,928 | ₩12,229 | +4.11% | 296.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,470 | ₩12,967 | ₩11,518 | ₩11,746 | -5.81% | 293.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,787 | ₩12,899 | ₩11,679 | ₩12,725 | +7.96% | 285.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,438 | ₩12,511 | ₩11,277 | ₩11,800 | +3.17% | 259.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,395 | ₩11,927 | ₩10,164 | ₩11,438 | +10.04% | 213.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,183 | ₩11,773 | ₩10,338 | ₩10,405 | -6.95% | 365.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,666 | ₩12,068 | ₩10,754 | ₩10,861 | -6.90% | 525.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,074 | ₩14,441 | ₩11,062 | ₩11,492 | -12.10% | 553.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,679 | ₩12,940 | ₩10,741 | ₩11,599 | -0.69% | 594.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,116 | ₩12,363 | ₩10,459 | ₩12,122 | +9.05% | 365.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,633 | ₩11,843 | ₩10,204 | ₩10,915 | +2.65% | 318.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,597 | ₩14,240 | ₩10,647 | ₩10,714 | -21.20% | 661.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,616 | ₩15,179 | ₩13,610 | ₩13,851 | -5.23% | 424.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,773 | ₩19,041 | ₩12,752 | ₩14,964 | -20.29% | 921.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,142 | ₩21,709 | ₩17,968 | ₩18,491 | +1.92% | 401.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,744 | ₩21,240 | ₩18,189 | ₩18,263 | -11.96% | 381.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,250 | ₩21,186 | ₩17,257 | ₩19,564 | +7.20% | 305.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,853 | ₩19,644 | ₩17,311 | ₩18,196 | -3.49% | 434만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,765 | ₩20,663 | ₩18,625 | ₩18,987 | -3.93% | 153.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,269 | ₩20,382 | ₩17,311 | ₩19,564 | +1.53% | 436.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,022 | ₩19,094 | ₩16,909 | ₩18,598 | +3.20% | 293.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,432 | ₩18,457 | ₩16,158 | ₩17,646 | +1.23% | 302만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,916 | ₩18,504 | ₩15,836 | ₩17,955 | +12.81% | 369.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,353 | ₩16,051 | ₩14,348 | ₩15,823 | +3.06% | 255.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,621 | ₩16,157 | ₩14,562 | ₩15,434 | -1.20% | 260.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,627 | ₩16,694 | ₩14,482 | ₩15,031 | -9.60% | 323.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,022 | ₩18,672 | ₩16,909 | ₩17,123 | -4.99% | 236.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,171 | ₩17,955 | ₩16,118 | ₩17,472 | +8.04% | 287만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,192 | ₩17,418 | ₩14,616 | ₩15,729 | +3.53% | 261.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,238 | ₩16,279 | ₩14,629 | ₩14,643 | -9.83% | 96.9만 |
|---|