시장 데이터를 불러오는 중
전체 종목
Regis Corporation - Common Stock 과거 주가
Regis Corporation - Common Stock · RGS · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regis Corporation - Common Stock · RGS · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,490 | ₩39,490 | ₩39,490 | ₩39,490 | 0.00% | 600 |
| 2026.10.08 | ₩39,181 | ₩39,999 | ₩39,047 | ₩39,422 | +0.62% | 1.7천 |
| 2026.10.07 | ₩40,066 | ₩40,066 | ₩39,422 | ₩39,825 | -0.60% | 6.4천 |
| 2026.10.06 | ₩39,221 | ₩39,892 | ₩39,221 | ₩39,892 | +1.71% | 3천 |
| 2026.10.05 | ₩38,953 | ₩39,959 | ₩38,953 | ₩39,262 | +0.79% | 7.3천 |
| 2026.10.02 | ₩39,905 | ₩39,945 | ₩38,953 | ₩38,953 | -2.39% | 2.1천 |
| 2026.10.01 | ₩39,878 | ₩39,878 | ₩39,463 | ₩39,463 | -1.04% | 4.9천 |
| 2026.09.30 | ₩37,827 | ₩39,878 | ₩37,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,825 |
| +5.28% |
| 1.9만 |
| 2026.09.29 | ₩38,256 | ₩38,430 | ₩38,149 | ₩38,149 | -0.28% | 3천 |
|---|
| 2026.09.28 | ₩38,028 | ₩38,296 | ₩37,612 | ₩37,612 | -1.09% | 6.8천 |
|---|
| 2026.09.25 | ₩38,350 | ₩38,873 | ₩37,492 | ₩38,041 | -0.80% | 1.2만 |
|---|
| 2026.09.24 | ₩37,210 | ₩38,363 | ₩36,875 | ₩38,242 | +2.77% | 4천 |
|---|
| 2026.09.23 | ₩35,655 | ₩37,854 | ₩35,655 | ₩36,942 | +3.61% | 6.2천 |
|---|
| 2026.09.22 | ₩36,218 | ₩36,875 | ₩36,204 | ₩36,204 | -0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩35,802 | ₩37,250 | ₩35,802 | ₩37,197 | +3.90% | 1.1만 |
|---|
| 2026.09.18 | ₩36,365 | ₩37,639 | ₩35,815 | ₩35,815 | -1.51% | 1만 |
|---|
| 2026.09.17 | ₩36,714 | ₩37,505 | ₩36,620 | ₩36,620 | -0.26% | 2.2천 |
|---|
| 2026.09.16 | ₩37,612 | ₩37,612 | ₩37,036 | ₩37,036 | -1.53% | 1.9천 |
|---|
| 2026.09.15 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩36,888 | ₩38,377 | ₩36,875 | ₩38,015 | +3.05% | 2.3만 |
|---|
| 2026.09.11 | ₩36,942 | ₩38,242 | ₩35,815 | ₩36,875 | -0.18% | 2.4만 |
|---|
| 2026.09.10 | ₩37,009 | ₩37,679 | ₩35,655 | ₩36,741 | -0.72% | 5.6천 |
|---|
| 2026.09.09 | ₩37,156 | ₩37,277 | ₩37,009 | ₩37,009 | -0.40% | 1.2천 |
|---|
| 2026.09.08 | ₩37,733 | ₩38,296 | ₩37,223 | ₩37,223 | -1.35% | 2.4천 |
|---|
| 2026.09.04 | ₩38,122 | ₩38,457 | ₩37,679 | ₩38,216 | +0.25% | 4.7천 |
|---|
| 2026.09.03 | ₩38,551 | ₩38,926 | ₩38,296 | ₩38,618 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩40,026 | ₩40,026 | ₩38,336 | ₩38,336 | -4.22% | 1.3만 |
|---|
| 2026.09.01 | ₩38,886 | ₩40,187 | ₩37,545 | ₩38,605 | -0.72% | 5.2만 |
|---|
| 2026.08.31 | ₩36,271 | ₩37,720 | ₩36,271 | ₩36,607 | +0.92% | 1.9천 |
|---|
| 2026.08.28 | ₩36,204 | ₩36,379 | ₩36,204 | ₩36,379 | +0.48% | 2.9천 |
|---|
| 2026.08.27 | ₩35,869 | ₩36,204 | ₩35,748 | ₩36,204 | +0.93% | 7.4천 |
|---|
| 2026.08.26 | ₩35,668 | ₩35,936 | ₩35,668 | ₩35,936 | +0.75% | 2.1천 |
|---|
| 2026.08.25 | ₩35,936 | ₩35,936 | ₩35,869 | ₩35,869 | -0.19% | 1.3천 |
|---|
| 2026.08.24 | ₩36,446 | ₩36,593 | ₩35,735 | ₩35,936 | -1.40% | 4.7천 |
|---|
| 2026.08.21 | ₩35,547 | ₩35,923 | ₩35,547 | ₩35,923 | +1.06% | 1.1천 |
|---|
| 2026.08.20 | ₩36,727 | ₩36,875 | ₩35,574 | ₩35,574 | -3.14% | 7.2천 |
|---|
| 2026.08.19 | ₩37,411 | ₩37,425 | ₩36,017 | ₩36,204 | -3.23% | 9.9천 |
|---|
| 2026.08.18 | ₩39,034 | ₩39,034 | ₩36,727 | ₩36,821 | -5.67% | 6.5천 |
|---|
| 2026.08.17 | ₩37,854 | ₩37,854 | ₩36,338 | ₩36,338 | -4.00% | 5.9천 |
|---|
| 2026.08.14 | ₩38,403 | ₩39,597 | ₩37,170 | ₩37,183 | -3.18% | 7.8천 |
|---|
| 2026.08.13 | ₩37,438 | ₩38,336 | ₩37,438 | ₩37,612 | +0.47% | 3.3천 |
|---|
| 2026.08.12 | ₩37,921 | ₩37,961 | ₩36,204 | ₩37,210 | -1.87% | 8천 |
|---|
| 2026.08.11 | ₩38,377 | ₩38,524 | ₩36,633 | ₩36,633 | -4.54% | 2.4천 |
|---|
| 2026.08.10 | ₩36,379 | ₩38,873 | ₩36,379 | ₩37,988 | +4.42% | 5.5천 |
|---|
| 2026.08.07 | ₩37,907 | ₩38,216 | ₩37,290 | ₩37,706 | -0.53% | 5.2천 |
|---|
| 2026.08.06 | ₩36,365 | ₩38,605 | ₩36,365 | ₩38,605 | +6.16% | 2.6천 |
|---|
| 2026.08.05 | ₩35,869 | ₩36,861 | ₩34,930 | ₩36,835 | +2.69% | 1.2만 |
|---|
| 2026.08.04 | ₩36,271 | ₩36,861 | ₩34,863 | ₩35,534 | -2.03% | 1.1만 |
|---|
| 2026.08.03 | ₩37,130 | ₩37,290 | ₩36,231 | ₩36,875 | -0.69% | 5.7천 |
|---|
| 2026.07.31 | ₩36,861 | ₩36,875 | ₩36,204 | ₩36,714 | -0.40% | 3천 |
|---|
| 2026.07.30 | ₩36,808 | ₩36,808 | ₩36,781 | ₩36,781 | -0.07% | 1.6천 |
|---|
| 2026.07.29 | ₩36,674 | ₩37,130 | ₩36,204 | ₩36,714 | +0.11% | 7.9천 |
|---|
| 2026.07.28 | ₩36,540 | ₩36,915 | ₩36,204 | ₩36,593 | +0.15% | 1.3만 |
|---|
| 2026.07.27 | ₩37,425 | ₩37,425 | ₩36,540 | ₩36,674 | -2.01% | 2.4천 |
|---|
| 2026.07.24 | ₩37,545 | ₩37,545 | ₩36,352 | ₩37,518 | -0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩38,216 | ₩38,752 | ₩36,928 | ₩36,928 | -3.37% | 4.8천 |
|---|
| 2026.07.22 | ₩38,940 | ₩39,074 | ₩38,752 | ₩39,020 | +0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩39,570 | ₩40,120 | ₩39,074 | ₩39,235 | -0.85% | 9.9천 |
|---|
| 2026.07.20 | ₩40,227 | ₩40,871 | ₩39,637 | ₩39,744 | -1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩39,557 | ₩39,986 | ₩38,350 | ₩39,704 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩39,878 | ₩41,474 | ₩39,275 | ₩40,522 | +1.61% | 8.3천 |
|---|
| 2026.07.15 | ₩38,162 | ₩39,543 | ₩38,149 | ₩39,543 | +3.62% | 9.1천 |
|---|
| 2026.07.14 | ₩37,183 | ₩38,216 | ₩37,183 | ₩37,813 | +1.69% | 1.1만 |
|---|
| 2026.07.13 | ₩36,580 | ₩37,398 | ₩36,580 | ₩36,808 | +0.62% | 2.1천 |
|---|
| 2026.07.10 | ₩37,197 | ₩37,505 | ₩36,298 | ₩37,049 | -0.40% | 6.5천 |
|---|
| 2026.07.09 | ₩37,532 | ₩37,545 | ₩37,049 | ₩37,465 | -0.18% | 2.6천 |
|---|
| 2026.07.08 | ₩37,277 | ₩37,384 | ₩36,808 | ₩36,861 | -1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩36,714 | ₩37,277 | ₩36,714 | ₩37,277 | +1.53% | 3.8천 |
|---|
| 2026.07.06 | ₩37,156 | ₩37,746 | ₩36,875 | ₩36,875 | -0.76% | 4.8천 |
|---|
| 2026.07.02 | ₩37,197 | ₩37,197 | ₩36,298 | ₩36,338 | -2.31% | 2.1천 |
|---|
| 2026.07.01 | ₩37,492 | ₩37,492 | ₩36,741 | ₩36,741 | -2.00% | 1.3천 |
|---|
| 2026.06.30 | ₩37,304 | ₩38,216 | ₩36,312 | ₩37,545 | +0.65% | 1.6만 |
|---|
| 2026.06.29 | ₩36,687 | ₩37,250 | ₩35,440 | ₩36,875 | +0.51% | 2.1천 |
|---|
| 2026.06.26 | ₩35,225 | ₩36,553 | ₩35,225 | ₩36,553 | +3.77% | 8.1천 |
|---|
| 2026.06.25 | ₩35,480 | ₩36,700 | ₩35,239 | ₩35,534 | +0.15% | 3.4천 |
|---|
| 2026.06.24 | ₩36,553 | ₩36,553 | ₩34,917 | ₩34,917 | -4.48% | 1.4만 |
|---|
| 2026.06.23 | ₩36,607 | ₩36,888 | ₩35,708 | ₩36,472 | -0.37% | 4천 |
|---|
| 2026.06.22 | ₩36,379 | ₩36,633 | ₩36,204 | ₩36,633 | +0.70% | 5.2천 |
|---|
| 2026.06.18 | ₩37,773 | ₩37,773 | ₩36,767 | ₩36,767 | -2.66% | 7.1천 |
|---|
| 2026.06.17 | ₩36,580 | ₩37,679 | ₩36,580 | ₩36,955 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩36,379 | ₩37,130 | ₩36,379 | ₩36,875 | +1.36% | 3.4천 |
|---|
| 2026.06.15 | ₩36,231 | ₩36,982 | ₩36,231 | ₩36,379 | +0.41% | 1.7천 |
|---|
| 2026.06.12 | ₩36,767 | ₩36,875 | ₩36,271 | ₩36,486 | -0.77% | 3.2천 |
|---|
| 2026.06.11 | ₩37,210 | ₩37,277 | ₩36,835 | ₩37,237 | +0.07% | 8천 |
|---|
| 2026.06.10 | ₩36,312 | ₩37,545 | ₩35,655 | ₩36,365 | +0.15% | 6.5천 |
|---|
| 2026.06.09 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩35,856 | ₩36,674 | ₩35,856 | ₩36,191 | +0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩36,540 | ₩37,612 | ₩35,708 | ₩36,580 | +0.11% | 8.8천 |
|---|
| 2026.06.04 | ₩37,451 | ₩37,451 | ₩35,547 | ₩36,808 | -1.72% | 5.9천 |
|---|
| 2026.06.03 | ₩36,754 | ₩36,754 | ₩35,386 | ₩36,204 | -1.50% | 2.8천 |
|---|
| 2026.06.02 | ₩36,553 | ₩37,639 | ₩35,601 | ₩36,365 | -0.51% | 5.4천 |
|---|
| 2026.06.01 | ₩37,451 | ₩37,813 | ₩36,754 | ₩36,754 | -1.86% | 3.7천 |
|---|
| 2026.05.29 | ₩38,873 | ₩38,886 | ₩37,867 | ₩37,867 | -2.59% | 2.8천 |
|---|
| 2026.05.28 | ₩38,886 | ₩39,557 | ₩37,746 | ₩39,087 | +0.52% | 1.2만 |
|---|
| 2026.05.27 | ₩40,066 | ₩40,066 | ₩38,913 | ₩39,396 | -1.67% | 7.7천 |
|---|
| 2026.05.26 | ₩38,618 | ₩39,758 | ₩38,551 | ₩39,570 | +2.47% | 6.7천 |
|---|
| 2026.05.22 | ₩37,961 | ₩38,672 | ₩37,559 | ₩38,618 | +1.73% | 4.1천 |
|---|
| 2026.05.21 | ₩37,089 | ₩38,216 | ₩37,089 | ₩37,572 | +1.30% | 2.5천 |
|---|
| 2026.05.20 | ₩36,848 | ₩38,108 | ₩36,848 | ₩37,545 | +1.89% | 6.3천 |
|---|
| 2026.05.19 | ₩37,076 | ₩37,800 | ₩37,076 | ₩37,800 | +1.95% | 4.5천 |
|---|
| 2026.05.18 | ₩37,679 | ₩38,149 | ₩37,411 | ₩37,545 | -0.36% | 5.3천 |
|---|
| 2026.05.15 | ₩38,725 | ₩38,725 | ₩37,559 | ₩37,947 | -2.01% | 7.1천 |
|---|
| 2026.05.14 | ₩38,564 | ₩38,819 | ₩36,982 | ₩38,739 | +0.45% | 1.2만 |
|---|
| 2026.05.13 | ₩35,534 | ₩38,886 | ₩35,534 | ₩37,612 | +5.85% | 3.4만 |
|---|
| 2026.05.12 | ₩36,808 | ₩36,808 | ₩34,220 | ₩34,220 | -7.03% | 1.2만 |
|---|
| 2026.05.11 | ₩36,607 | ₩37,210 | ₩36,204 | ₩36,204 | -1.10% | 9.3천 |
|---|
| 2026.05.08 | ₩36,218 | ₩37,518 | ₩36,218 | ₩37,518 | +3.59% | 8.6천 |
|---|
| 2026.05.07 | ₩35,386 | ₩37,545 | ₩35,386 | ₩37,532 | +6.06% | 3.1만 |
|---|
| 2026.05.06 | ₩36,231 | ₩36,486 | ₩36,003 | ₩36,003 | -0.63% | 7.3천 |
|---|
| 2026.05.05 | ₩35,614 | ₩36,151 | ₩35,561 | ₩35,882 | +0.75% | 4.3천 |
|---|
| 2026.05.04 | ₩37,116 | ₩37,250 | ₩35,655 | ₩35,655 | -3.94% | 3.5천 |
|---|
| 2026.05.01 | ₩36,674 | ₩36,835 | ₩36,204 | ₩36,204 | -1.28% | 3.4천 |
|---|
| 2026.04.30 | ₩36,405 | ₩37,237 | ₩36,030 | ₩36,875 | +1.29% | 1.7만 |
|---|
| 2026.04.29 | ₩37,143 | ₩37,827 | ₩37,143 | ₩37,304 | +0.43% | 7.5천 |
|---|
| 2026.04.28 | ₩37,746 | ₩37,746 | ₩37,317 | ₩37,317 | -1.14% | 5.8천 |
|---|
| 2026.04.27 | ₩37,518 | ₩37,854 | ₩36,955 | ₩37,344 | -0.46% | 6.7천 |
|---|
| 2026.04.24 | ₩36,714 | ₩37,197 | ₩36,714 | ₩36,875 | +0.44% | 3.6천 |
|---|
| 2026.04.23 | ₩36,888 | ₩37,130 | ₩36,271 | ₩36,325 | -1.53% | 3.8천 |
|---|
| 2026.04.22 | ₩37,277 | ₩37,277 | ₩36,902 | ₩36,902 | -1.01% | 1.3천 |
|---|
| 2026.04.21 | ₩37,130 | ₩37,411 | ₩36,982 | ₩36,982 | -0.40% | 2.6천 |
|---|
| 2026.04.20 | ₩34,863 | ₩37,545 | ₩34,863 | ₩37,411 | +7.31% | 4.8만 |
|---|
| 2026.04.17 | ₩34,877 | ₩37,961 | ₩34,863 | ₩36,218 | +3.84% | 1.1만 |
|---|
| 2026.04.16 | ₩35,373 | ₩35,802 | ₩34,863 | ₩34,904 | -1.33% | 1.1만 |
|---|
| 2026.04.15 | ₩32,798 | ₩35,896 | ₩32,798 | ₩35,882 | +9.40% | 2.6만 |
|---|
| 2026.04.14 | ₩32,825 | ₩32,852 | ₩32,182 | ₩32,450 | -1.14% | 1.1만 |
|---|
| 2026.04.13 | ₩32,986 | ₩33,523 | ₩32,852 | ₩32,852 | -0.41% | 4.4천 |
|---|
| 2026.04.10 | ₩32,731 | ₩33,523 | ₩32,731 | ₩33,523 | +2.42% | 5.2천 |
|---|
| 2026.04.09 | ₩32,691 | ₩33,187 | ₩32,557 | ₩32,906 | +0.66% | 1.2천 |
|---|
| 2026.04.08 | ₩32,718 | ₩33,523 | ₩32,718 | ₩32,865 | +0.45% | 3.2천 |
|---|
| 2026.04.07 | ₩33,523 | ₩33,523 | ₩33,174 | ₩33,482 | -0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩32,973 | ₩33,523 | ₩31,592 | ₩33,174 | +0.61% | 9천 |
|---|
| 2026.04.02 | ₩32,356 | ₩33,187 | ₩32,074 | ₩32,772 | +1.28% | 3.4천 |
|---|
| 2026.04.01 | ₩31,913 | ₩33,523 | ₩31,913 | ₩33,120 | +3.78% | 3.1천 |
|---|
| 2026.03.31 | ₩32,289 | ₩33,523 | ₩32,289 | ₩33,107 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩32,101 | ₩32,517 | ₩31,913 | ₩32,383 | +0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩31,109 | ₩32,343 | ₩30,841 | ₩31,980 | +2.80% | 1.5만 |
|---|
| 2026.03.26 | ₩32,410 | ₩32,584 | ₩31,632 | ₩31,645 | -2.36% | 6.3천 |
|---|
| 2026.03.25 | ₩33,107 | ₩33,523 | ₩32,182 | ₩33,013 | -0.28% | 7.6천 |
|---|
| 2026.03.24 | ₩32,128 | ₩33,000 | ₩31,833 | ₩32,463 | +1.04% | 2.7천 |
|---|
| 2026.03.23 | ₩31,256 | ₩32,638 | ₩31,243 | ₩32,115 | +2.75% | 4.8천 |
|---|
| 2026.03.20 | ₩31,632 | ₩31,900 | ₩30,774 | ₩31,256 | -1.19% | 1.2만 |
|---|
| 2026.03.19 | ₩32,182 | ₩32,450 | ₩30,841 | ₩32,182 | 0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩32,852 | ₩33,093 | ₩32,208 | ₩32,208 | -1.96% | 5.3천 |
|---|
| 2026.03.17 | ₩32,195 | ₩33,455 | ₩32,195 | ₩32,825 | +1.96% | 1.7만 |
|---|
| 2026.03.16 | ₩29,969 | ₩33,241 | ₩29,674 | ₩32,182 | +7.38% | 2.2만 |
|---|
| 2026.03.13 | ₩27,877 | ₩30,452 | ₩27,877 | ₩29,983 | +7.55% | 1.1만 |
|---|
| 2026.03.12 | ₩27,649 | ₩30,009 | ₩27,649 | ₩28,159 | +1.84% | 5천 |
|---|
| 2026.03.11 | ₩29,620 | ₩29,620 | ₩27,971 | ₩28,615 | -3.40% | 9.6천 |
|---|
| 2026.03.10 | ₩26,148 | ₩28,481 | ₩25,893 | ₩28,481 | +8.92% | 2.1만 |
|---|
| 2026.03.09 | ₩26,845 | ₩27,690 | ₩26,040 | ₩26,107 | -2.75% | 2.3만 |
|---|
| 2026.03.06 | ₩29,500 | ₩29,580 | ₩27,636 | ₩28,145 | -4.59% | 6.5천 |
|---|
| 2026.03.05 | ₩30,009 | ₩30,868 | ₩29,138 | ₩29,138 | -2.90% | 9.5천 |
|---|
| 2026.03.04 | ₩29,848 | ₩29,848 | ₩29,848 | ₩29,848 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩30,170 | ₩30,170 | ₩28,829 | ₩29,768 | -1.33% | 7천 |
|---|
| 2026.03.02 | ₩30,573 | ₩30,760 | ₩30,505 | ₩30,519 | -0.18% | 2.3천 |
|---|
| 2026.02.27 | ₩30,599 | ₩30,693 | ₩30,224 | ₩30,693 | +0.31% | 4.5천 |
|---|
| 2026.02.26 | ₩30,975 | ₩31,002 | ₩30,505 | ₩30,505 | -1.52% | 1천 |
|---|
| 2026.02.25 | ₩30,599 | ₩31,015 | ₩30,170 | ₩31,015 | +1.36% | 4.9천 |
|---|
| 2026.02.24 | ₩30,398 | ₩30,814 | ₩30,184 | ₩30,814 | +1.37% | 1.4천 |
|---|
| 2026.02.23 | ₩30,505 | ₩30,881 | ₩30,505 | ₩30,613 | +0.35% | 2.4천 |
|---|
| 2026.02.20 | ₩30,331 | ₩30,908 | ₩30,103 | ₩30,251 | -0.27% | 3.9천 |
|---|
| 2026.02.19 | ₩31,203 | ₩31,203 | ₩30,331 | ₩30,331 | -2.79% | 1.9천 |
|---|
| 2026.02.18 | ₩29,285 | ₩30,841 | ₩29,285 | ₩30,841 | +5.31% | 9.5천 |
|---|
| 2026.02.17 | ₩29,393 | ₩29,929 | ₩29,057 | ₩29,084 | -1.05% | 1.8만 |
|---|
| 2026.02.13 | ₩29,124 | ₩30,103 | ₩29,124 | ₩29,634 | +1.75% | 5.2천 |
|---|
| 2026.02.12 | ₩29,607 | ₩29,607 | ₩28,816 | ₩29,419 | -0.63% | 7.4천 |
|---|
| 2026.02.11 | ₩29,352 | ₩29,956 | ₩28,843 | ₩29,795 | +1.51% | 1만 |
|---|
| 2026.02.10 | ₩30,170 | ₩30,841 | ₩29,325 | ₩29,325 | -2.80% | 8천 |
|---|
| 2026.02.09 | ₩29,299 | ₩30,505 | ₩29,071 | ₩30,170 | +2.97% | 1.6만 |
|---|
| 2026.02.06 | ₩28,923 | ₩30,224 | ₩28,829 | ₩29,567 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩30,800 | ₩30,800 | ₩28,414 | ₩28,923 | -6.09% | 4.8만 |
|---|
| 2026.02.04 | ₩30,854 | ₩32,141 | ₩30,747 | ₩30,894 | +0.13% | 2.1만 |
|---|
| 2026.02.03 | ₩30,975 | ₩31,511 | ₩30,841 | ₩30,841 | -0.43% | 3.6천 |
|---|
| 2026.02.02 | ₩30,237 | ₩31,082 | ₩30,237 | ₩31,002 | +2.53% | 5.1천 |
|---|
| 2026.01.30 | ₩30,774 | ₩31,645 | ₩30,237 | ₩30,251 | -1.70% | 1.7만 |
|---|
| 2026.01.29 | ₩32,343 | ₩32,718 | ₩30,586 | ₩31,498 | -2.61% | 6.7천 |
|---|
| 2026.01.28 | ₩32,919 | ₩33,187 | ₩31,967 | ₩32,195 | -2.20% | 1.6만 |
|---|
| 2026.01.27 | ₩33,375 | ₩33,429 | ₩32,798 | ₩33,415 | +0.12% | 3.1천 |
|---|
| 2026.01.26 | ₩33,523 | ₩33,523 | ₩33,053 | ₩33,523 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩32,745 | ₩33,523 | ₩32,745 | ₩33,496 | +2.29% | 8.7천 |
|---|
| 2026.01.22 | ₩32,021 | ₩33,321 | ₩32,021 | ₩33,134 | +3.48% | 6.9만 |
|---|
| 2026.01.21 | ₩32,423 | ₩32,423 | ₩31,980 | ₩31,980 | -1.36% | 1.5천 |
|---|
| 2026.01.20 | ₩31,685 | ₩32,061 | ₩31,015 | ₩31,927 | +0.76% | 1.3만 |
|---|
| 2026.01.16 | ₩33,201 | ₩33,228 | ₩31,846 | ₩31,846 | -4.08% | 6.6천 |
|---|
| 2026.01.15 | ₩33,187 | ₩33,523 | ₩33,187 | ₩33,241 | +0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩33,469 | ₩33,509 | ₩32,705 | ₩33,254 | -0.64% | 3.1천 |
|---|
| 2026.01.13 | ₩34,233 | ₩34,233 | ₩32,865 | ₩33,455 | -2.27% | 1.7만 |
|---|
| 2026.01.12 | ₩33,509 | ₩33,791 | ₩31,887 | ₩33,549 | +0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩32,758 | ₩34,461 | ₩32,182 | ₩33,523 | +2.33% | 2.6만 |
|---|
| 2026.01.08 | ₩33,871 | ₩34,193 | ₩32,182 | ₩32,182 | -4.99% | 9만 |
|---|
| 2026.01.07 | ₩33,496 | ₩34,193 | ₩33,496 | ₩33,791 | +0.88% | 5.8천 |
|---|
| 2026.01.06 | ₩34,126 | ₩34,837 | ₩34,126 | ₩34,407 | +0.83% | 3.7천 |
|---|
| 2026.01.05 | ₩35,869 | ₩35,869 | ₩34,153 | ₩34,475 | -3.89% | 1.2만 |
|---|
| 2026.01.02 | ₩37,130 | ₩37,130 | ₩35,534 | ₩35,856 | -3.43% | 1.1만 |
|---|
| 2025.12.31 | ₩35,225 | ₩37,210 | ₩35,225 | ₩37,210 | +5.63% | 6.2천 |
|---|
| 2025.12.30 | ₩36,204 | ₩36,204 | ₩35,561 | ₩35,668 | -1.48% | 1.7천 |
|---|
| 2025.12.29 | ₩36,767 | ₩36,767 | ₩35,145 | ₩35,722 | -2.84% | 5.2천 |
|---|
| 2025.12.26 | ₩37,250 | ₩37,478 | ₩36,540 | ₩36,727 | -1.40% | 3.1천 |
|---|
| 2025.12.24 | ₩37,156 | ₩37,626 | ₩37,156 | ₩37,626 | +1.26% | 1천 |
|---|
| 2025.12.23 | ₩38,470 | ₩38,792 | ₩37,813 | ₩38,189 | -0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩38,886 | ₩38,886 | ₩38,363 | ₩38,363 | -1.34% | 2.6천 |
|---|
| 2025.12.19 | ₩38,712 | ₩38,886 | ₩37,599 | ₩38,886 | +0.45% | 5.5천 |
|---|
| 2025.12.18 | ₩38,444 | ₩38,886 | ₩37,894 | ₩38,484 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩37,907 | ₩38,819 | ₩37,344 | ₩38,551 | +1.70% | 8.8천 |
|---|
| 2025.12.16 | ₩37,974 | ₩38,564 | ₩37,438 | ₩37,438 | -1.41% | 4.8천 |
|---|
| 2025.12.15 | ₩39,490 | ₩39,557 | ₩38,242 | ₩38,242 | -3.16% | 3.4천 |
|---|
| 2025.12.12 | ₩39,717 | ₩40,455 | ₩38,886 | ₩38,886 | -2.09% | 3.8천 |
|---|
| 2025.12.11 | ₩38,832 | ₩39,087 | ₩38,269 | ₩38,269 | -1.45% | 3.7천 |
|---|
| 2025.12.10 | ₩39,060 | ₩40,549 | ₩39,034 | ₩40,066 | +2.57% | 9.5천 |
|---|
| 2025.12.09 | ₩38,631 | ₩39,557 | ₩38,631 | ₩39,557 | +2.40% | 1.5만 |
|---|
| 2025.12.08 | ₩38,108 | ₩39,221 | ₩37,652 | ₩39,195 | +2.85% | 5.6천 |
|---|
| 2025.12.05 | ₩38,484 | ₩38,752 | ₩37,666 | ₩38,752 | +0.70% | 3.4천 |
|---|
| 2025.12.04 | ₩36,875 | ₩38,940 | ₩36,848 | ₩38,806 | +5.24% | 6.7천 |
|---|
| 2025.12.03 | ₩35,601 | ₩36,875 | ₩35,534 | ₩36,848 | +3.50% | 4.5천 |
|---|
| 2025.12.02 | ₩35,869 | ₩35,882 | ₩35,534 | ₩35,574 | -0.82% | 6천 |
|---|
| 2025.12.01 | ₩35,869 | ₩36,513 | ₩35,869 | ₩35,869 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩36,325 | ₩36,338 | ₩36,017 | ₩36,017 | -0.85% | 1.6천 |
|---|
| 2025.11.26 | ₩36,177 | ₩37,156 | ₩35,628 | ₩36,245 | +0.19% | 9.9천 |
|---|
| 2025.11.25 | ₩36,070 | ₩36,204 | ₩35,869 | ₩36,177 | +0.30% | 1.8만 |
|---|
| 2025.11.24 | ₩35,708 | ₩36,070 | ₩35,708 | ₩36,070 | +1.01% | 5.1천 |
|---|
| 2025.11.21 | ₩36,204 | ₩36,204 | ₩35,829 | ₩35,923 | -0.78% | 6.6천 |
|---|
| 2025.11.20 | ₩34,863 | ₩36,204 | ₩34,863 | ₩36,124 | +3.62% | 1.2만 |
|---|
| 2025.11.19 | ₩35,024 | ₩35,762 | ₩35,024 | ₩35,762 | +2.11% | 5.7천 |
|---|
| 2025.11.18 | ₩34,930 | ₩35,856 | ₩34,649 | ₩34,649 | -0.81% | 1.4만 |
|---|
| 2025.11.17 | ₩35,520 | ₩36,888 | ₩35,239 | ₩36,137 | +1.74% | 2만 |
|---|
| 2025.11.14 | ₩35,869 | ₩35,869 | ₩34,997 | ₩35,065 | -2.24% | 1.1만 |
|---|
| 2025.11.13 | ₩37,559 | ₩38,886 | ₩35,869 | ₩36,486 | -2.86% | 2.4만 |
|---|
| 2025.11.12 | ₩40,227 | ₩40,227 | ₩36,204 | ₩37,545 | -6.67% | 3.7만 |
|---|
| 2025.11.11 | ₩37,478 | ₩37,880 | ₩36,727 | ₩37,478 | 0.00% | 6.1천 |
|---|
| 2025.11.10 | ₩37,545 | ₩37,545 | ₩36,875 | ₩36,875 | -1.79% | 7.4천 |
|---|
| 2025.11.07 | ₩38,886 | ₩38,886 | ₩36,875 | ₩36,875 | -5.17% | 5.6천 |
|---|
| 2025.11.06 | ₩38,900 | ₩39,624 | ₩38,484 | ₩38,967 | +0.17% | 4.7천 |
|---|
| 2025.11.05 | ₩38,779 | ₩39,744 | ₩38,564 | ₩38,900 | +0.31% | 5.1천 |
|---|
| 2025.11.04 | ₩39,101 | ₩39,449 | ₩38,551 | ₩39,355 | +0.65% | 5.4천 |
|---|
| 2025.11.03 | ₩40,361 | ₩40,549 | ₩39,503 | ₩39,557 | -1.99% | 6.2천 |
|---|
| 2025.10.31 | ₩40,227 | ₩40,227 | ₩39,691 | ₩40,133 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩39,959 | ₩40,897 | ₩39,959 | ₩40,844 | +2.21% | 1.5만 |
|---|
| 2025.10.29 | ₩40,160 | ₩40,361 | ₩40,026 | ₩40,361 | +0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩40,039 | ₩40,790 | ₩39,892 | ₩40,281 | +0.60% | 4.5천 |
|---|
| 2025.10.27 | ₩40,669 | ₩40,669 | ₩39,168 | ₩40,026 | -1.58% | 1만 |
|---|
| 2025.10.24 | ₩39,570 | ₩40,897 | ₩39,570 | ₩40,844 | +3.22% | 2.9만 |
|---|
| 2025.10.23 | ₩39,825 | ₩40,066 | ₩39,637 | ₩39,637 | -0.47% | 2.6천 |
|---|
| 2025.10.22 | ₩40,227 | ₩40,388 | ₩39,557 | ₩40,080 | -0.37% | 4.5천 |
|---|
| 2025.10.21 | ₩40,334 | ₩40,857 | ₩40,227 | ₩40,857 | +1.30% | 3.9천 |
|---|
| 2025.10.20 | ₩40,495 | ₩40,897 | ₩40,160 | ₩40,884 | +0.96% | 1.1만 |
|---|
| 2025.10.17 | ₩39,972 | ₩40,629 | ₩39,329 | ₩40,616 | +1.61% | 4.4천 |
|---|
| 2025.10.16 | ₩40,723 | ₩40,857 | ₩40,026 | ₩40,830 | +0.26% | 7천 |
|---|
| 2025.10.15 | ₩41,166 | ₩42,238 | ₩40,053 | ₩40,053 | -2.70% | 1.5만 |
|---|
| 2025.10.14 | ₩40,938 | ₩41,420 | ₩40,602 | ₩40,683 | -0.62% | 1만 |
|---|
| 2025.10.13 | ₩39,557 | ₩41,286 | ₩38,537 | ₩41,286 | +4.37% | 4.2만 |
|---|
| 2025.10.10 | ₩40,227 | ₩41,420 | ₩39,168 | ₩39,235 | -2.47% | 1.4만 |
|---|