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 | ₩39,292 | ₩39,292 | ₩39,292 | ₩39,292 | 0.00% | 600 |
| 2026.10.08 | ₩38,986 | ₩39,799 | ₩38,852 | ₩39,226 | +0.62% | 1.7천 |
| 2026.10.07 | ₩39,866 | ₩39,866 | ₩39,226 | ₩39,626 | -0.60% | 6.4천 |
| 2026.10.06 | ₩39,026 | ₩39,693 | ₩39,026 | ₩39,693 | +1.71% | 3천 |
| 2026.10.05 | ₩38,759 | ₩39,759 | ₩38,759 | ₩39,066 | +0.79% | 7.3천 |
| 2026.10.02 | ₩39,706 | ₩39,746 | ₩38,759 | ₩38,759 | -2.39% | 2.1천 |
| 2026.10.01 | ₩39,679 | ₩39,679 | ₩39,266 | ₩39,266 | -1.04% | 4.9천 |
| 2026.09.30 | ₩37,638 | ₩39,679 | ₩37,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,626 |
| +5.28% |
| 1.9만 |
| 2026.09.29 | ₩38,065 | ₩38,238 | ₩37,958 | ₩37,958 | -0.28% | 3천 |
|---|
| 2026.09.28 | ₩37,838 | ₩38,105 | ₩37,425 | ₩37,425 | -1.09% | 6.8천 |
|---|
| 2026.09.25 | ₩38,158 | ₩38,679 | ₩37,305 | ₩37,852 | -0.80% | 1.2만 |
|---|
| 2026.09.24 | ₩37,024 | ₩38,172 | ₩36,691 | ₩38,052 | +2.77% | 4천 |
|---|
| 2026.09.23 | ₩35,477 | ₩37,665 | ₩35,477 | ₩36,757 | +3.61% | 6.2천 |
|---|
| 2026.09.22 | ₩36,037 | ₩36,691 | ₩36,024 | ₩36,024 | -0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩35,623 | ₩37,064 | ₩35,623 | ₩37,011 | +3.90% | 1.1만 |
|---|
| 2026.09.18 | ₩36,184 | ₩37,451 | ₩35,637 | ₩35,637 | -1.51% | 1만 |
|---|
| 2026.09.17 | ₩36,531 | ₩37,318 | ₩36,437 | ₩36,437 | -0.26% | 2.2천 |
|---|
| 2026.09.16 | ₩37,425 | ₩37,425 | ₩36,851 | ₩36,851 | -1.53% | 1.9천 |
|---|
| 2026.09.15 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩36,704 | ₩38,185 | ₩36,691 | ₩37,825 | +3.05% | 2.3만 |
|---|
| 2026.09.11 | ₩36,757 | ₩38,052 | ₩35,637 | ₩36,691 | -0.18% | 2.4만 |
|---|
| 2026.09.10 | ₩36,824 | ₩37,491 | ₩35,477 | ₩36,557 | -0.72% | 5.6천 |
|---|
| 2026.09.09 | ₩36,971 | ₩37,091 | ₩36,824 | ₩36,824 | -0.40% | 1.2천 |
|---|
| 2026.09.08 | ₩37,545 | ₩38,105 | ₩37,038 | ₩37,038 | -1.35% | 2.4천 |
|---|
| 2026.09.04 | ₩37,932 | ₩38,265 | ₩37,491 | ₩38,025 | +0.25% | 4.7천 |
|---|
| 2026.09.03 | ₩38,359 | ₩38,732 | ₩38,105 | ₩38,425 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩39,826 | ₩39,826 | ₩38,145 | ₩38,145 | -4.22% | 1.3만 |
|---|
| 2026.09.01 | ₩38,692 | ₩39,986 | ₩37,358 | ₩38,412 | -0.72% | 5.2만 |
|---|
| 2026.08.31 | ₩36,090 | ₩37,531 | ₩36,090 | ₩36,424 | +0.92% | 1.9천 |
|---|
| 2026.08.28 | ₩36,024 | ₩36,197 | ₩36,024 | ₩36,197 | +0.48% | 2.9천 |
|---|
| 2026.08.27 | ₩35,690 | ₩36,024 | ₩35,570 | ₩36,024 | +0.93% | 7.4천 |
|---|
| 2026.08.26 | ₩35,490 | ₩35,757 | ₩35,490 | ₩35,757 | +0.75% | 2.1천 |
|---|
| 2026.08.25 | ₩35,757 | ₩35,757 | ₩35,690 | ₩35,690 | -0.19% | 1.3천 |
|---|
| 2026.08.24 | ₩36,264 | ₩36,411 | ₩35,557 | ₩35,757 | -1.40% | 4.7천 |
|---|
| 2026.08.21 | ₩35,370 | ₩35,743 | ₩35,370 | ₩35,743 | +1.06% | 1.1천 |
|---|
| 2026.08.20 | ₩36,544 | ₩36,691 | ₩35,397 | ₩35,397 | -3.14% | 7.2천 |
|---|
| 2026.08.19 | ₩37,224 | ₩37,238 | ₩35,837 | ₩36,024 | -3.23% | 9.9천 |
|---|
| 2026.08.18 | ₩38,839 | ₩38,839 | ₩36,544 | ₩36,637 | -5.67% | 6.5천 |
|---|
| 2026.08.17 | ₩37,665 | ₩37,665 | ₩36,157 | ₩36,157 | -4.00% | 5.9천 |
|---|
| 2026.08.14 | ₩38,212 | ₩39,399 | ₩36,984 | ₩36,998 | -3.18% | 7.8천 |
|---|
| 2026.08.13 | ₩37,251 | ₩38,145 | ₩37,251 | ₩37,425 | +0.47% | 3.3천 |
|---|
| 2026.08.12 | ₩37,731 | ₩37,771 | ₩36,024 | ₩37,024 | -1.87% | 8천 |
|---|
| 2026.08.11 | ₩38,185 | ₩38,332 | ₩36,451 | ₩36,451 | -4.54% | 2.4천 |
|---|
| 2026.08.10 | ₩36,197 | ₩38,679 | ₩36,197 | ₩37,798 | +4.42% | 5.5천 |
|---|
| 2026.08.07 | ₩37,718 | ₩38,025 | ₩37,104 | ₩37,518 | -0.53% | 5.2천 |
|---|
| 2026.08.06 | ₩36,184 | ₩38,412 | ₩36,184 | ₩38,412 | +6.16% | 2.6천 |
|---|
| 2026.08.05 | ₩35,690 | ₩36,677 | ₩34,756 | ₩36,651 | +2.69% | 1.2만 |
|---|
| 2026.08.04 | ₩36,090 | ₩36,677 | ₩34,689 | ₩35,357 | -2.03% | 1.1만 |
|---|
| 2026.08.03 | ₩36,944 | ₩37,104 | ₩36,050 | ₩36,691 | -0.69% | 5.7천 |
|---|
| 2026.07.31 | ₩36,677 | ₩36,691 | ₩36,024 | ₩36,531 | -0.40% | 3천 |
|---|
| 2026.07.30 | ₩36,624 | ₩36,624 | ₩36,597 | ₩36,597 | -0.07% | 1.6천 |
|---|
| 2026.07.29 | ₩36,491 | ₩36,944 | ₩36,024 | ₩36,531 | +0.11% | 7.9천 |
|---|
| 2026.07.28 | ₩36,357 | ₩36,731 | ₩36,024 | ₩36,411 | +0.15% | 1.3만 |
|---|
| 2026.07.27 | ₩37,238 | ₩37,238 | ₩36,357 | ₩36,491 | -2.01% | 2.4천 |
|---|
| 2026.07.24 | ₩37,358 | ₩37,358 | ₩36,170 | ₩37,331 | -0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩38,025 | ₩38,559 | ₩36,744 | ₩36,744 | -3.37% | 4.8천 |
|---|
| 2026.07.22 | ₩38,745 | ₩38,879 | ₩38,559 | ₩38,826 | +0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩39,373 | ₩39,920 | ₩38,879 | ₩39,039 | -0.85% | 9.9천 |
|---|
| 2026.07.20 | ₩40,026 | ₩40,667 | ₩39,439 | ₩39,546 | -1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩39,359 | ₩39,786 | ₩38,158 | ₩39,506 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩39,679 | ₩41,267 | ₩39,079 | ₩40,320 | +1.61% | 8.3천 |
|---|
| 2026.07.15 | ₩37,972 | ₩39,346 | ₩37,958 | ₩39,346 | +3.62% | 9.1천 |
|---|
| 2026.07.14 | ₩36,998 | ₩38,025 | ₩36,998 | ₩37,625 | +1.69% | 1.1만 |
|---|
| 2026.07.13 | ₩36,397 | ₩37,211 | ₩36,397 | ₩36,624 | +0.62% | 2.1천 |
|---|
| 2026.07.10 | ₩37,011 | ₩37,318 | ₩36,117 | ₩36,864 | -0.40% | 6.5천 |
|---|
| 2026.07.09 | ₩37,345 | ₩37,358 | ₩36,864 | ₩37,278 | -0.18% | 2.6천 |
|---|
| 2026.07.08 | ₩37,091 | ₩37,198 | ₩36,624 | ₩36,677 | -1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩36,531 | ₩37,091 | ₩36,531 | ₩37,091 | +1.53% | 3.8천 |
|---|
| 2026.07.06 | ₩36,971 | ₩37,558 | ₩36,691 | ₩36,691 | -0.76% | 4.8천 |
|---|
| 2026.07.02 | ₩37,011 | ₩37,011 | ₩36,117 | ₩36,157 | -2.31% | 2.1천 |
|---|
| 2026.07.01 | ₩37,305 | ₩37,305 | ₩36,557 | ₩36,557 | -2.00% | 1.3천 |
|---|
| 2026.06.30 | ₩37,118 | ₩38,025 | ₩36,130 | ₩37,358 | +0.65% | 1.6만 |
|---|
| 2026.06.29 | ₩36,504 | ₩37,064 | ₩35,263 | ₩36,691 | +0.51% | 2.1천 |
|---|
| 2026.06.26 | ₩35,050 | ₩36,371 | ₩35,050 | ₩36,371 | +3.77% | 8.1천 |
|---|
| 2026.06.25 | ₩35,303 | ₩36,517 | ₩35,063 | ₩35,357 | +0.15% | 3.4천 |
|---|
| 2026.06.24 | ₩36,371 | ₩36,371 | ₩34,743 | ₩34,743 | -4.48% | 1.4만 |
|---|
| 2026.06.23 | ₩36,424 | ₩36,704 | ₩35,530 | ₩36,291 | -0.37% | 4천 |
|---|
| 2026.06.22 | ₩36,197 | ₩36,451 | ₩36,024 | ₩36,451 | +0.70% | 5.2천 |
|---|
| 2026.06.18 | ₩37,585 | ₩37,585 | ₩36,584 | ₩36,584 | -2.66% | 7.1천 |
|---|
| 2026.06.17 | ₩36,397 | ₩37,491 | ₩36,397 | ₩36,771 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩36,197 | ₩36,944 | ₩36,197 | ₩36,691 | +1.36% | 3.4천 |
|---|
| 2026.06.15 | ₩36,050 | ₩36,798 | ₩36,050 | ₩36,197 | +0.41% | 1.7천 |
|---|
| 2026.06.12 | ₩36,584 | ₩36,691 | ₩36,090 | ₩36,304 | -0.77% | 3.2천 |
|---|
| 2026.06.11 | ₩37,024 | ₩37,091 | ₩36,651 | ₩37,051 | +0.07% | 8천 |
|---|
| 2026.06.10 | ₩36,130 | ₩37,358 | ₩35,477 | ₩36,184 | +0.15% | 6.5천 |
|---|
| 2026.06.09 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩35,677 | ₩36,491 | ₩35,677 | ₩36,010 | +0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩36,357 | ₩37,425 | ₩35,530 | ₩36,397 | +0.11% | 8.8천 |
|---|
| 2026.06.04 | ₩37,264 | ₩37,264 | ₩35,370 | ₩36,624 | -1.72% | 5.9천 |
|---|
| 2026.06.03 | ₩36,571 | ₩36,571 | ₩35,210 | ₩36,024 | -1.50% | 2.8천 |
|---|
| 2026.06.02 | ₩36,371 | ₩37,451 | ₩35,423 | ₩36,184 | -0.51% | 5.4천 |
|---|
| 2026.06.01 | ₩37,264 | ₩37,625 | ₩36,571 | ₩36,571 | -1.86% | 3.7천 |
|---|
| 2026.05.29 | ₩38,679 | ₩38,692 | ₩37,678 | ₩37,678 | -2.59% | 2.8천 |
|---|
| 2026.05.28 | ₩38,692 | ₩39,359 | ₩37,558 | ₩38,892 | +0.52% | 1.2만 |
|---|
| 2026.05.27 | ₩39,866 | ₩39,866 | ₩38,719 | ₩39,199 | -1.67% | 7.7천 |
|---|
| 2026.05.26 | ₩38,425 | ₩39,559 | ₩38,359 | ₩39,373 | +2.47% | 6.7천 |
|---|
| 2026.05.22 | ₩37,771 | ₩38,479 | ₩37,371 | ₩38,425 | +1.73% | 4.1천 |
|---|
| 2026.05.21 | ₩36,904 | ₩38,025 | ₩36,904 | ₩37,385 | +1.30% | 2.5천 |
|---|
| 2026.05.20 | ₩36,664 | ₩37,918 | ₩36,664 | ₩37,358 | +1.89% | 6.3천 |
|---|
| 2026.05.19 | ₩36,891 | ₩37,611 | ₩36,891 | ₩37,611 | +1.95% | 4.5천 |
|---|
| 2026.05.18 | ₩37,491 | ₩37,958 | ₩37,224 | ₩37,358 | -0.36% | 5.3천 |
|---|
| 2026.05.15 | ₩38,532 | ₩38,532 | ₩37,371 | ₩37,758 | -2.01% | 7.1천 |
|---|
| 2026.05.14 | ₩38,372 | ₩38,625 | ₩36,798 | ₩38,545 | +0.45% | 1.2만 |
|---|
| 2026.05.13 | ₩35,357 | ₩38,692 | ₩35,357 | ₩37,425 | +5.85% | 3.4만 |
|---|
| 2026.05.12 | ₩36,624 | ₩36,624 | ₩34,049 | ₩34,049 | -7.03% | 1.2만 |
|---|
| 2026.05.11 | ₩36,424 | ₩37,024 | ₩36,024 | ₩36,024 | -1.10% | 9.3천 |
|---|
| 2026.05.08 | ₩36,037 | ₩37,331 | ₩36,037 | ₩37,331 | +3.59% | 8.6천 |
|---|
| 2026.05.07 | ₩35,210 | ₩37,358 | ₩35,210 | ₩37,345 | +6.06% | 3.1만 |
|---|
| 2026.05.06 | ₩36,050 | ₩36,304 | ₩35,824 | ₩35,824 | -0.63% | 7.3천 |
|---|
| 2026.05.05 | ₩35,437 | ₩35,970 | ₩35,383 | ₩35,703 | +0.75% | 4.3천 |
|---|
| 2026.05.04 | ₩36,931 | ₩37,064 | ₩35,477 | ₩35,477 | -3.94% | 3.5천 |
|---|
| 2026.05.01 | ₩36,491 | ₩36,651 | ₩36,024 | ₩36,024 | -1.28% | 3.4천 |
|---|
| 2026.04.30 | ₩36,224 | ₩37,051 | ₩35,850 | ₩36,691 | +1.29% | 1.7만 |
|---|
| 2026.04.29 | ₩36,958 | ₩37,638 | ₩36,958 | ₩37,118 | +0.43% | 7.5천 |
|---|
| 2026.04.28 | ₩37,558 | ₩37,558 | ₩37,131 | ₩37,131 | -1.14% | 5.8천 |
|---|
| 2026.04.27 | ₩37,331 | ₩37,665 | ₩36,771 | ₩37,158 | -0.46% | 6.7천 |
|---|
| 2026.04.24 | ₩36,531 | ₩37,011 | ₩36,531 | ₩36,691 | +0.44% | 3.6천 |
|---|
| 2026.04.23 | ₩36,704 | ₩36,944 | ₩36,090 | ₩36,144 | -1.53% | 3.8천 |
|---|
| 2026.04.22 | ₩37,091 | ₩37,091 | ₩36,717 | ₩36,717 | -1.01% | 1.3천 |
|---|
| 2026.04.21 | ₩36,944 | ₩37,224 | ₩36,798 | ₩36,798 | -0.40% | 2.6천 |
|---|
| 2026.04.20 | ₩34,689 | ₩37,358 | ₩34,689 | ₩37,224 | +7.31% | 4.8만 |
|---|
| 2026.04.17 | ₩34,703 | ₩37,771 | ₩34,689 | ₩36,037 | +3.84% | 1.1만 |
|---|
| 2026.04.16 | ₩35,196 | ₩35,623 | ₩34,689 | ₩34,729 | -1.33% | 1.1만 |
|---|
| 2026.04.15 | ₩32,635 | ₩35,717 | ₩32,635 | ₩35,703 | +9.40% | 2.6만 |
|---|
| 2026.04.14 | ₩32,661 | ₩32,688 | ₩32,021 | ₩32,288 | -1.14% | 1.1만 |
|---|
| 2026.04.13 | ₩32,822 | ₩33,355 | ₩32,688 | ₩32,688 | -0.41% | 4.4천 |
|---|
| 2026.04.10 | ₩32,568 | ₩33,355 | ₩32,568 | ₩33,355 | +2.42% | 5.2천 |
|---|
| 2026.04.09 | ₩32,528 | ₩33,022 | ₩32,395 | ₩32,742 | +0.66% | 1.2천 |
|---|
| 2026.04.08 | ₩32,555 | ₩33,355 | ₩32,555 | ₩32,701 | +0.45% | 3.2천 |
|---|
| 2026.04.07 | ₩33,355 | ₩33,355 | ₩33,008 | ₩33,315 | -0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩32,808 | ₩33,355 | ₩31,434 | ₩33,008 | +0.61% | 9천 |
|---|
| 2026.04.02 | ₩32,194 | ₩33,022 | ₩31,914 | ₩32,608 | +1.28% | 3.4천 |
|---|
| 2026.04.01 | ₩31,754 | ₩33,355 | ₩31,754 | ₩32,955 | +3.78% | 3.1천 |
|---|
| 2026.03.31 | ₩32,128 | ₩33,355 | ₩32,128 | ₩32,942 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩31,941 | ₩32,355 | ₩31,754 | ₩32,221 | +0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩30,954 | ₩32,181 | ₩30,687 | ₩31,821 | +2.80% | 1.5만 |
|---|
| 2026.03.26 | ₩32,248 | ₩32,421 | ₩31,474 | ₩31,487 | -2.36% | 6.3천 |
|---|
| 2026.03.25 | ₩32,942 | ₩33,355 | ₩32,021 | ₩32,848 | -0.28% | 7.6천 |
|---|
| 2026.03.24 | ₩31,968 | ₩32,835 | ₩31,674 | ₩32,301 | +1.04% | 2.7천 |
|---|
| 2026.03.23 | ₩31,100 | ₩32,475 | ₩31,087 | ₩31,954 | +2.75% | 4.8천 |
|---|
| 2026.03.20 | ₩31,474 | ₩31,741 | ₩30,620 | ₩31,100 | -1.19% | 1.2만 |
|---|
| 2026.03.19 | ₩32,021 | ₩32,288 | ₩30,687 | ₩32,021 | 0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩32,688 | ₩32,928 | ₩32,048 | ₩32,048 | -1.96% | 5.3천 |
|---|
| 2026.03.17 | ₩32,034 | ₩33,289 | ₩32,034 | ₩32,661 | +1.96% | 1.7만 |
|---|
| 2026.03.16 | ₩29,820 | ₩33,075 | ₩29,526 | ₩32,021 | +7.38% | 2.2만 |
|---|
| 2026.03.13 | ₩27,738 | ₩30,300 | ₩27,738 | ₩29,833 | +7.55% | 1.1만 |
|---|
| 2026.03.12 | ₩27,511 | ₩29,860 | ₩27,511 | ₩28,018 | +1.84% | 5천 |
|---|
| 2026.03.11 | ₩29,473 | ₩29,473 | ₩27,832 | ₩28,472 | -3.40% | 9.6천 |
|---|
| 2026.03.10 | ₩26,017 | ₩28,339 | ₩25,764 | ₩28,339 | +8.92% | 2.1만 |
|---|
| 2026.03.09 | ₩26,711 | ₩27,551 | ₩25,910 | ₩25,977 | -2.75% | 2.3만 |
|---|
| 2026.03.06 | ₩29,353 | ₩29,433 | ₩27,498 | ₩28,005 | -4.59% | 6.5천 |
|---|
| 2026.03.05 | ₩29,860 | ₩30,714 | ₩28,992 | ₩28,992 | -2.90% | 9.5천 |
|---|
| 2026.03.04 | ₩29,700 | ₩29,700 | ₩29,700 | ₩29,700 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩30,020 | ₩30,020 | ₩28,686 | ₩29,619 | -1.33% | 7천 |
|---|
| 2026.03.02 | ₩30,420 | ₩30,607 | ₩30,353 | ₩30,367 | -0.18% | 2.3천 |
|---|
| 2026.02.27 | ₩30,447 | ₩30,540 | ₩30,073 | ₩30,540 | +0.31% | 4.5천 |
|---|
| 2026.02.26 | ₩30,820 | ₩30,847 | ₩30,353 | ₩30,353 | -1.52% | 1천 |
|---|
| 2026.02.25 | ₩30,447 | ₩30,860 | ₩30,020 | ₩30,860 | +1.36% | 4.9천 |
|---|
| 2026.02.24 | ₩30,247 | ₩30,660 | ₩30,033 | ₩30,660 | +1.37% | 1.4천 |
|---|
| 2026.02.23 | ₩30,353 | ₩30,727 | ₩30,353 | ₩30,460 | +0.35% | 2.4천 |
|---|
| 2026.02.20 | ₩30,180 | ₩30,754 | ₩29,953 | ₩30,100 | -0.27% | 3.9천 |
|---|
| 2026.02.19 | ₩31,047 | ₩31,047 | ₩30,180 | ₩30,180 | -2.79% | 1.9천 |
|---|
| 2026.02.18 | ₩29,139 | ₩30,687 | ₩29,139 | ₩30,687 | +5.31% | 9.5천 |
|---|
| 2026.02.17 | ₩29,246 | ₩29,780 | ₩28,912 | ₩28,939 | -1.05% | 1.8만 |
|---|
| 2026.02.13 | ₩28,979 | ₩29,953 | ₩28,979 | ₩29,486 | +1.75% | 5.2천 |
|---|
| 2026.02.12 | ₩29,459 | ₩29,459 | ₩28,672 | ₩29,273 | -0.63% | 7.4천 |
|---|
| 2026.02.11 | ₩29,206 | ₩29,806 | ₩28,699 | ₩29,646 | +1.51% | 1만 |
|---|
| 2026.02.10 | ₩30,020 | ₩30,687 | ₩29,179 | ₩29,179 | -2.80% | 8천 |
|---|
| 2026.02.09 | ₩29,152 | ₩30,353 | ₩28,926 | ₩30,020 | +2.97% | 1.6만 |
|---|
| 2026.02.06 | ₩28,779 | ₩30,073 | ₩28,686 | ₩29,419 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩30,647 | ₩30,647 | ₩28,272 | ₩28,779 | -6.09% | 4.8만 |
|---|
| 2026.02.04 | ₩30,700 | ₩31,981 | ₩30,593 | ₩30,740 | +0.13% | 2.1만 |
|---|
| 2026.02.03 | ₩30,820 | ₩31,354 | ₩30,687 | ₩30,687 | -0.43% | 3.6천 |
|---|
| 2026.02.02 | ₩30,086 | ₩30,927 | ₩30,086 | ₩30,847 | +2.53% | 5.1천 |
|---|
| 2026.01.30 | ₩30,620 | ₩31,487 | ₩30,086 | ₩30,100 | -1.70% | 1.7만 |
|---|
| 2026.01.29 | ₩32,181 | ₩32,555 | ₩30,433 | ₩31,341 | -2.61% | 6.7천 |
|---|
| 2026.01.28 | ₩32,755 | ₩33,022 | ₩31,808 | ₩32,034 | -2.20% | 1.6만 |
|---|
| 2026.01.27 | ₩33,208 | ₩33,262 | ₩32,635 | ₩33,249 | +0.12% | 3.1천 |
|---|
| 2026.01.26 | ₩33,355 | ₩33,355 | ₩32,888 | ₩33,355 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩32,581 | ₩33,355 | ₩32,581 | ₩33,329 | +2.29% | 8.7천 |
|---|
| 2026.01.22 | ₩31,861 | ₩33,155 | ₩31,861 | ₩32,968 | +3.48% | 6.9만 |
|---|
| 2026.01.21 | ₩32,261 | ₩32,261 | ₩31,821 | ₩31,821 | -1.36% | 1.5천 |
|---|
| 2026.01.20 | ₩31,527 | ₩31,901 | ₩30,860 | ₩31,768 | +0.76% | 1.3만 |
|---|
| 2026.01.16 | ₩33,035 | ₩33,062 | ₩31,687 | ₩31,687 | -4.08% | 6.6천 |
|---|
| 2026.01.15 | ₩33,022 | ₩33,355 | ₩33,022 | ₩33,075 | +0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩33,302 | ₩33,342 | ₩32,541 | ₩33,088 | -0.64% | 3.1천 |
|---|
| 2026.01.13 | ₩34,062 | ₩34,062 | ₩32,701 | ₩33,289 | -2.27% | 1.7만 |
|---|
| 2026.01.12 | ₩33,342 | ₩33,622 | ₩31,728 | ₩33,382 | +0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩32,595 | ₩34,289 | ₩32,021 | ₩33,355 | +2.33% | 2.6만 |
|---|
| 2026.01.08 | ₩33,702 | ₩34,022 | ₩32,021 | ₩32,021 | -4.99% | 9만 |
|---|
| 2026.01.07 | ₩33,329 | ₩34,022 | ₩33,329 | ₩33,622 | +0.88% | 5.8천 |
|---|
| 2026.01.06 | ₩33,956 | ₩34,663 | ₩33,956 | ₩34,236 | +0.83% | 3.7천 |
|---|
| 2026.01.05 | ₩35,690 | ₩35,690 | ₩33,982 | ₩34,303 | -3.89% | 1.2만 |
|---|
| 2026.01.02 | ₩36,944 | ₩36,944 | ₩35,357 | ₩35,677 | -3.43% | 1.1만 |
|---|
| 2025.12.31 | ₩35,050 | ₩37,024 | ₩35,050 | ₩37,024 | +5.63% | 6.2천 |
|---|
| 2025.12.30 | ₩36,024 | ₩36,024 | ₩35,383 | ₩35,490 | -1.48% | 1.7천 |
|---|
| 2025.12.29 | ₩36,584 | ₩36,584 | ₩34,970 | ₩35,543 | -2.84% | 5.2천 |
|---|
| 2025.12.26 | ₩37,064 | ₩37,291 | ₩36,357 | ₩36,544 | -1.40% | 3.1천 |
|---|
| 2025.12.24 | ₩36,971 | ₩37,438 | ₩36,971 | ₩37,438 | +1.26% | 1천 |
|---|
| 2025.12.23 | ₩38,278 | ₩38,599 | ₩37,625 | ₩37,998 | -0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩38,692 | ₩38,692 | ₩38,172 | ₩38,172 | -1.34% | 2.6천 |
|---|
| 2025.12.19 | ₩38,519 | ₩38,692 | ₩37,411 | ₩38,692 | +0.45% | 5.5천 |
|---|
| 2025.12.18 | ₩38,252 | ₩38,692 | ₩37,705 | ₩38,292 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩37,718 | ₩38,625 | ₩37,158 | ₩38,359 | +1.70% | 8.8천 |
|---|
| 2025.12.16 | ₩37,785 | ₩38,372 | ₩37,251 | ₩37,251 | -1.41% | 4.8천 |
|---|
| 2025.12.15 | ₩39,292 | ₩39,359 | ₩38,052 | ₩38,052 | -3.16% | 3.4천 |
|---|
| 2025.12.12 | ₩39,519 | ₩40,253 | ₩38,692 | ₩38,692 | -2.09% | 3.8천 |
|---|
| 2025.12.11 | ₩38,639 | ₩38,892 | ₩38,078 | ₩38,078 | -1.45% | 3.7천 |
|---|
| 2025.12.10 | ₩38,866 | ₩40,347 | ₩38,839 | ₩39,866 | +2.57% | 9.5천 |
|---|
| 2025.12.09 | ₩38,439 | ₩39,359 | ₩38,439 | ₩39,359 | +2.40% | 1.5만 |
|---|
| 2025.12.08 | ₩37,918 | ₩39,026 | ₩37,465 | ₩38,999 | +2.85% | 5.6천 |
|---|
| 2025.12.05 | ₩38,292 | ₩38,559 | ₩37,478 | ₩38,559 | +0.70% | 3.4천 |
|---|
| 2025.12.04 | ₩36,691 | ₩38,745 | ₩36,664 | ₩38,612 | +5.24% | 6.7천 |
|---|
| 2025.12.03 | ₩35,423 | ₩36,691 | ₩35,357 | ₩36,664 | +3.50% | 4.5천 |
|---|
| 2025.12.02 | ₩35,690 | ₩35,703 | ₩35,357 | ₩35,397 | -0.82% | 6천 |
|---|
| 2025.12.01 | ₩35,690 | ₩36,331 | ₩35,690 | ₩35,690 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩36,144 | ₩36,157 | ₩35,837 | ₩35,837 | -0.85% | 1.6천 |
|---|
| 2025.11.26 | ₩35,997 | ₩36,971 | ₩35,450 | ₩36,064 | +0.19% | 9.9천 |
|---|
| 2025.11.25 | ₩35,890 | ₩36,024 | ₩35,690 | ₩35,997 | +0.30% | 1.8만 |
|---|
| 2025.11.24 | ₩35,530 | ₩35,890 | ₩35,530 | ₩35,890 | +1.01% | 5.1천 |
|---|
| 2025.11.21 | ₩36,024 | ₩36,024 | ₩35,650 | ₩35,743 | -0.78% | 6.6천 |
|---|
| 2025.11.20 | ₩34,689 | ₩36,024 | ₩34,689 | ₩35,944 | +3.62% | 1.2만 |
|---|
| 2025.11.19 | ₩34,850 | ₩35,583 | ₩34,850 | ₩35,583 | +2.11% | 5.7천 |
|---|
| 2025.11.18 | ₩34,756 | ₩35,677 | ₩34,476 | ₩34,476 | -0.81% | 1.4만 |
|---|
| 2025.11.17 | ₩35,343 | ₩36,704 | ₩35,063 | ₩35,957 | +1.74% | 2만 |
|---|
| 2025.11.14 | ₩35,690 | ₩35,690 | ₩34,823 | ₩34,890 | -2.24% | 1.1만 |
|---|
| 2025.11.13 | ₩37,371 | ₩38,692 | ₩35,690 | ₩36,304 | -2.86% | 2.4만 |
|---|
| 2025.11.12 | ₩40,026 | ₩40,026 | ₩36,024 | ₩37,358 | -6.67% | 3.7만 |
|---|
| 2025.11.11 | ₩37,291 | ₩37,691 | ₩36,544 | ₩37,291 | 0.00% | 6.1천 |
|---|
| 2025.11.10 | ₩37,358 | ₩37,358 | ₩36,691 | ₩36,691 | -1.79% | 7.4천 |
|---|
| 2025.11.07 | ₩38,692 | ₩38,692 | ₩36,691 | ₩36,691 | -5.17% | 5.6천 |
|---|
| 2025.11.06 | ₩38,705 | ₩39,426 | ₩38,292 | ₩38,772 | +0.17% | 4.7천 |
|---|
| 2025.11.05 | ₩38,585 | ₩39,546 | ₩38,372 | ₩38,705 | +0.31% | 5.1천 |
|---|
| 2025.11.04 | ₩38,906 | ₩39,252 | ₩38,359 | ₩39,159 | +0.65% | 5.4천 |
|---|
| 2025.11.03 | ₩40,160 | ₩40,347 | ₩39,306 | ₩39,359 | -1.99% | 6.2천 |
|---|
| 2025.10.31 | ₩40,026 | ₩40,026 | ₩39,493 | ₩39,933 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩39,759 | ₩40,693 | ₩39,759 | ₩40,640 | +2.21% | 1.5만 |
|---|
| 2025.10.29 | ₩39,960 | ₩40,160 | ₩39,826 | ₩40,160 | +0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩39,840 | ₩40,587 | ₩39,693 | ₩40,080 | +0.60% | 4.5천 |
|---|
| 2025.10.27 | ₩40,467 | ₩40,467 | ₩38,972 | ₩39,826 | -1.58% | 1만 |
|---|
| 2025.10.24 | ₩39,373 | ₩40,693 | ₩39,373 | ₩40,640 | +3.22% | 2.9만 |
|---|
| 2025.10.23 | ₩39,626 | ₩39,866 | ₩39,439 | ₩39,439 | -0.47% | 2.6천 |
|---|
| 2025.10.22 | ₩40,026 | ₩40,186 | ₩39,359 | ₩39,880 | -0.37% | 4.5천 |
|---|
| 2025.10.21 | ₩40,133 | ₩40,653 | ₩40,026 | ₩40,653 | +1.30% | 3.9천 |
|---|
| 2025.10.20 | ₩40,293 | ₩40,693 | ₩39,960 | ₩40,680 | +0.96% | 1.1만 |
|---|
| 2025.10.17 | ₩39,773 | ₩40,427 | ₩39,132 | ₩40,413 | +1.61% | 4.4천 |
|---|
| 2025.10.16 | ₩40,520 | ₩40,653 | ₩39,826 | ₩40,627 | +0.26% | 7천 |
|---|
| 2025.10.15 | ₩40,960 | ₩42,028 | ₩39,853 | ₩39,853 | -2.70% | 1.5만 |
|---|
| 2025.10.14 | ₩40,733 | ₩41,214 | ₩40,400 | ₩40,480 | -0.62% | 1만 |
|---|
| 2025.10.13 | ₩39,359 | ₩41,080 | ₩38,345 | ₩41,080 | +4.37% | 4.2만 |
|---|
| 2025.10.10 | ₩40,026 | ₩41,214 | ₩38,972 | ₩39,039 | -2.47% | 1.4만 |
|---|