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 | ₩39,302 | ₩39,302 | ₩39,302 | ₩39,302 | 0.00% | 600 |
| 2026.10.08 | ₩38,995 | ₩39,809 | ₩38,862 | ₩39,235 | +0.62% | 1.7천 |
| 2026.10.07 | ₩39,876 | ₩39,876 | ₩39,235 | ₩39,636 | -0.60% | 6.4천 |
| 2026.10.06 | ₩39,035 | ₩39,702 | ₩39,035 | ₩39,702 | +1.71% | 3천 |
| 2026.10.05 | ₩38,768 | ₩39,769 | ₩38,768 | ₩39,075 | +0.79% | 7.3천 |
| 2026.10.02 | ₩39,716 | ₩39,756 | ₩38,768 | ₩38,768 | -2.39% | 2.1천 |
| 2026.10.01 | ₩39,689 | ₩39,689 | ₩39,275 | ₩39,275 | -1.04% | 4.9천 |
| 2026.09.30 | ₩37,647 | ₩39,689 | ₩37,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,636 |
| +5.28% |
| 1.9만 |
| 2026.09.29 | ₩38,074 | ₩38,248 | ₩37,967 | ₩37,967 | -0.28% | 3천 |
|---|
| 2026.09.28 | ₩37,847 | ₩38,114 | ₩37,434 | ₩37,434 | -1.09% | 6.8천 |
|---|
| 2026.09.25 | ₩38,168 | ₩38,688 | ₩37,313 | ₩37,861 | -0.80% | 1.2만 |
|---|
| 2026.09.24 | ₩37,033 | ₩38,181 | ₩36,700 | ₩38,061 | +2.77% | 4천 |
|---|
| 2026.09.23 | ₩35,485 | ₩37,674 | ₩35,485 | ₩36,766 | +3.61% | 6.2천 |
|---|
| 2026.09.22 | ₩36,046 | ₩36,700 | ₩36,032 | ₩36,032 | -0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩35,632 | ₩37,073 | ₩35,632 | ₩37,020 | +3.90% | 1.1만 |
|---|
| 2026.09.18 | ₩36,192 | ₩37,460 | ₩35,645 | ₩35,645 | -1.51% | 1만 |
|---|
| 2026.09.17 | ₩36,539 | ₩37,327 | ₩36,446 | ₩36,446 | -0.26% | 2.2천 |
|---|
| 2026.09.16 | ₩37,434 | ₩37,434 | ₩36,860 | ₩36,860 | -1.53% | 1.9천 |
|---|
| 2026.09.15 | ₩37,273 | ₩37,273 | ₩37,273 | ₩37,273 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩36,713 | ₩38,194 | ₩36,700 | ₩37,834 | +3.05% | 2.3만 |
|---|
| 2026.09.11 | ₩36,766 | ₩38,061 | ₩35,645 | ₩36,700 | -0.18% | 2.4만 |
|---|
| 2026.09.10 | ₩36,833 | ₩37,500 | ₩35,485 | ₩36,566 | -0.72% | 5.6천 |
|---|
| 2026.09.09 | ₩36,980 | ₩37,100 | ₩36,833 | ₩36,833 | -0.40% | 1.2천 |
|---|
| 2026.09.08 | ₩37,554 | ₩38,114 | ₩37,047 | ₩37,047 | -1.35% | 2.4천 |
|---|
| 2026.09.04 | ₩37,941 | ₩38,274 | ₩37,500 | ₩38,034 | +0.25% | 4.7천 |
|---|
| 2026.09.03 | ₩38,368 | ₩38,741 | ₩38,114 | ₩38,434 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩39,836 | ₩39,836 | ₩38,154 | ₩38,154 | -4.22% | 1.3만 |
|---|
| 2026.09.01 | ₩38,701 | ₩39,996 | ₩37,367 | ₩38,421 | -0.72% | 5.2만 |
|---|
| 2026.08.31 | ₩36,099 | ₩37,540 | ₩36,099 | ₩36,433 | +0.92% | 1.9천 |
|---|
| 2026.08.28 | ₩36,032 | ₩36,206 | ₩36,032 | ₩36,206 | +0.48% | 2.9천 |
|---|
| 2026.08.27 | ₩35,699 | ₩36,032 | ₩35,579 | ₩36,032 | +0.93% | 7.4천 |
|---|
| 2026.08.26 | ₩35,498 | ₩35,765 | ₩35,498 | ₩35,765 | +0.75% | 2.1천 |
|---|
| 2026.08.25 | ₩35,765 | ₩35,765 | ₩35,699 | ₩35,699 | -0.19% | 1.3천 |
|---|
| 2026.08.24 | ₩36,273 | ₩36,419 | ₩35,565 | ₩35,765 | -1.40% | 4.7천 |
|---|
| 2026.08.21 | ₩35,378 | ₩35,752 | ₩35,378 | ₩35,752 | +1.06% | 1.1천 |
|---|
| 2026.08.20 | ₩36,553 | ₩36,700 | ₩35,405 | ₩35,405 | -3.14% | 7.2천 |
|---|
| 2026.08.19 | ₩37,233 | ₩37,247 | ₩35,845 | ₩36,032 | -3.23% | 9.9천 |
|---|
| 2026.08.18 | ₩38,848 | ₩38,848 | ₩36,553 | ₩36,646 | -5.67% | 6.5천 |
|---|
| 2026.08.17 | ₩37,674 | ₩37,674 | ₩36,166 | ₩36,166 | -4.00% | 5.9천 |
|---|
| 2026.08.14 | ₩38,221 | ₩39,409 | ₩36,993 | ₩37,007 | -3.18% | 7.8천 |
|---|
| 2026.08.13 | ₩37,260 | ₩38,154 | ₩37,260 | ₩37,434 | +0.47% | 3.3천 |
|---|
| 2026.08.12 | ₩37,741 | ₩37,781 | ₩36,032 | ₩37,033 | -1.87% | 8천 |
|---|
| 2026.08.11 | ₩38,194 | ₩38,341 | ₩36,459 | ₩36,459 | -4.54% | 2.4천 |
|---|
| 2026.08.10 | ₩36,206 | ₩38,688 | ₩36,206 | ₩37,807 | +4.42% | 5.5천 |
|---|
| 2026.08.07 | ₩37,727 | ₩38,034 | ₩37,113 | ₩37,527 | -0.53% | 5.2천 |
|---|
| 2026.08.06 | ₩36,192 | ₩38,421 | ₩36,192 | ₩38,421 | +6.16% | 2.6천 |
|---|
| 2026.08.05 | ₩35,699 | ₩36,686 | ₩34,765 | ₩36,660 | +2.69% | 1.2만 |
|---|
| 2026.08.04 | ₩36,099 | ₩36,686 | ₩34,698 | ₩35,365 | -2.03% | 1.1만 |
|---|
| 2026.08.03 | ₩36,953 | ₩37,113 | ₩36,059 | ₩36,700 | -0.69% | 5.7천 |
|---|
| 2026.07.31 | ₩36,686 | ₩36,700 | ₩36,032 | ₩36,539 | -0.40% | 3천 |
|---|
| 2026.07.30 | ₩36,633 | ₩36,633 | ₩36,606 | ₩36,606 | -0.07% | 1.6천 |
|---|
| 2026.07.29 | ₩36,499 | ₩36,953 | ₩36,032 | ₩36,539 | +0.11% | 7.9천 |
|---|
| 2026.07.28 | ₩36,366 | ₩36,740 | ₩36,032 | ₩36,419 | +0.15% | 1.3만 |
|---|
| 2026.07.27 | ₩37,247 | ₩37,247 | ₩36,366 | ₩36,499 | -2.01% | 2.4천 |
|---|
| 2026.07.24 | ₩37,367 | ₩37,367 | ₩36,179 | ₩37,340 | -0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩38,034 | ₩38,568 | ₩36,753 | ₩36,753 | -3.37% | 4.8천 |
|---|
| 2026.07.22 | ₩38,755 | ₩38,888 | ₩38,568 | ₩38,835 | +0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩39,382 | ₩39,929 | ₩38,888 | ₩39,048 | -0.85% | 9.9천 |
|---|
| 2026.07.20 | ₩40,036 | ₩40,676 | ₩39,449 | ₩39,555 | -1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩39,369 | ₩39,796 | ₩38,168 | ₩39,515 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩39,689 | ₩41,277 | ₩39,088 | ₩40,329 | +1.61% | 8.3천 |
|---|
| 2026.07.15 | ₩37,981 | ₩39,355 | ₩37,967 | ₩39,355 | +3.62% | 9.1천 |
|---|
| 2026.07.14 | ₩37,007 | ₩38,034 | ₩37,007 | ₩37,634 | +1.69% | 1.1만 |
|---|
| 2026.07.13 | ₩36,406 | ₩37,220 | ₩36,406 | ₩36,633 | +0.62% | 2.1천 |
|---|
| 2026.07.10 | ₩37,020 | ₩37,327 | ₩36,126 | ₩36,873 | -0.40% | 6.5천 |
|---|
| 2026.07.09 | ₩37,353 | ₩37,367 | ₩36,873 | ₩37,287 | -0.18% | 2.6천 |
|---|
| 2026.07.08 | ₩37,100 | ₩37,207 | ₩36,633 | ₩36,686 | -1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩36,539 | ₩37,100 | ₩36,539 | ₩37,100 | +1.53% | 3.8천 |
|---|
| 2026.07.06 | ₩36,980 | ₩37,567 | ₩36,700 | ₩36,700 | -0.76% | 4.8천 |
|---|
| 2026.07.02 | ₩37,020 | ₩37,020 | ₩36,126 | ₩36,166 | -2.31% | 2.1천 |
|---|
| 2026.07.01 | ₩37,313 | ₩37,313 | ₩36,566 | ₩36,566 | -2.00% | 1.3천 |
|---|
| 2026.06.30 | ₩37,127 | ₩38,034 | ₩36,139 | ₩37,367 | +0.65% | 1.6만 |
|---|
| 2026.06.29 | ₩36,513 | ₩37,073 | ₩35,272 | ₩36,700 | +0.51% | 2.1천 |
|---|
| 2026.06.26 | ₩35,058 | ₩36,379 | ₩35,058 | ₩36,379 | +3.77% | 8.1천 |
|---|
| 2026.06.25 | ₩35,312 | ₩36,526 | ₩35,071 | ₩35,365 | +0.15% | 3.4천 |
|---|
| 2026.06.24 | ₩36,379 | ₩36,379 | ₩34,751 | ₩34,751 | -4.48% | 1.4만 |
|---|
| 2026.06.23 | ₩36,433 | ₩36,713 | ₩35,539 | ₩36,299 | -0.37% | 4천 |
|---|
| 2026.06.22 | ₩36,206 | ₩36,459 | ₩36,032 | ₩36,459 | +0.70% | 5.2천 |
|---|
| 2026.06.18 | ₩37,594 | ₩37,594 | ₩36,593 | ₩36,593 | -2.66% | 7.1천 |
|---|
| 2026.06.17 | ₩36,406 | ₩37,500 | ₩36,406 | ₩36,780 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩36,206 | ₩36,953 | ₩36,206 | ₩36,700 | +1.36% | 3.4천 |
|---|
| 2026.06.15 | ₩36,059 | ₩36,806 | ₩36,059 | ₩36,206 | +0.41% | 1.7천 |
|---|
| 2026.06.12 | ₩36,593 | ₩36,700 | ₩36,099 | ₩36,313 | -0.77% | 3.2천 |
|---|
| 2026.06.11 | ₩37,033 | ₩37,100 | ₩36,660 | ₩37,060 | +0.07% | 8천 |
|---|
| 2026.06.10 | ₩36,139 | ₩37,367 | ₩35,485 | ₩36,192 | +0.15% | 6.5천 |
|---|
| 2026.06.09 | ₩36,019 | ₩36,019 | ₩36,019 | ₩36,019 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩35,685 | ₩36,499 | ₩35,685 | ₩36,019 | +0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩36,366 | ₩37,434 | ₩35,539 | ₩36,406 | +0.11% | 8.8천 |
|---|
| 2026.06.04 | ₩37,273 | ₩37,273 | ₩35,378 | ₩36,633 | -1.72% | 5.9천 |
|---|
| 2026.06.03 | ₩36,579 | ₩36,579 | ₩35,218 | ₩36,032 | -1.50% | 2.8천 |
|---|
| 2026.06.02 | ₩36,379 | ₩37,460 | ₩35,432 | ₩36,192 | -0.51% | 5.4천 |
|---|
| 2026.06.01 | ₩37,273 | ₩37,634 | ₩36,579 | ₩36,579 | -1.86% | 3.7천 |
|---|
| 2026.05.29 | ₩38,688 | ₩38,701 | ₩37,687 | ₩37,687 | -2.59% | 2.8천 |
|---|
| 2026.05.28 | ₩38,701 | ₩39,369 | ₩37,567 | ₩38,902 | +0.52% | 1.2만 |
|---|
| 2026.05.27 | ₩39,876 | ₩39,876 | ₩38,728 | ₩39,208 | -1.67% | 7.7천 |
|---|
| 2026.05.26 | ₩38,434 | ₩39,569 | ₩38,368 | ₩39,382 | +2.47% | 6.7천 |
|---|
| 2026.05.22 | ₩37,781 | ₩38,488 | ₩37,380 | ₩38,434 | +1.73% | 4.1천 |
|---|
| 2026.05.21 | ₩36,913 | ₩38,034 | ₩36,913 | ₩37,394 | +1.30% | 2.5천 |
|---|
| 2026.05.20 | ₩36,673 | ₩37,927 | ₩36,673 | ₩37,367 | +1.89% | 6.3천 |
|---|
| 2026.05.19 | ₩36,900 | ₩37,620 | ₩36,900 | ₩37,620 | +1.95% | 4.5천 |
|---|
| 2026.05.18 | ₩37,500 | ₩37,967 | ₩37,233 | ₩37,367 | -0.36% | 5.3천 |
|---|
| 2026.05.15 | ₩38,541 | ₩38,541 | ₩37,380 | ₩37,767 | -2.01% | 7.1천 |
|---|
| 2026.05.14 | ₩38,381 | ₩38,635 | ₩36,806 | ₩38,555 | +0.45% | 1.2만 |
|---|
| 2026.05.13 | ₩35,365 | ₩38,701 | ₩35,365 | ₩37,434 | +5.85% | 3.4만 |
|---|
| 2026.05.12 | ₩36,633 | ₩36,633 | ₩34,057 | ₩34,057 | -7.03% | 1.2만 |
|---|
| 2026.05.11 | ₩36,433 | ₩37,033 | ₩36,032 | ₩36,032 | -1.10% | 9.3천 |
|---|
| 2026.05.08 | ₩36,046 | ₩37,340 | ₩36,046 | ₩37,340 | +3.59% | 8.6천 |
|---|
| 2026.05.07 | ₩35,218 | ₩37,367 | ₩35,218 | ₩37,353 | +6.06% | 3.1만 |
|---|
| 2026.05.06 | ₩36,059 | ₩36,313 | ₩35,832 | ₩35,832 | -0.63% | 7.3천 |
|---|
| 2026.05.05 | ₩35,445 | ₩35,979 | ₩35,392 | ₩35,712 | +0.75% | 4.3천 |
|---|
| 2026.05.04 | ₩36,940 | ₩37,073 | ₩35,485 | ₩35,485 | -3.94% | 3.5천 |
|---|
| 2026.05.01 | ₩36,499 | ₩36,660 | ₩36,032 | ₩36,032 | -1.28% | 3.4천 |
|---|
| 2026.04.30 | ₩36,232 | ₩37,060 | ₩35,859 | ₩36,700 | +1.29% | 1.7만 |
|---|
| 2026.04.29 | ₩36,966 | ₩37,647 | ₩36,966 | ₩37,127 | +0.43% | 7.5천 |
|---|
| 2026.04.28 | ₩37,567 | ₩37,567 | ₩37,140 | ₩37,140 | -1.14% | 5.8천 |
|---|
| 2026.04.27 | ₩37,340 | ₩37,674 | ₩36,780 | ₩37,167 | -0.46% | 6.7천 |
|---|
| 2026.04.24 | ₩36,539 | ₩37,020 | ₩36,539 | ₩36,700 | +0.44% | 3.6천 |
|---|
| 2026.04.23 | ₩36,713 | ₩36,953 | ₩36,099 | ₩36,152 | -1.53% | 3.8천 |
|---|
| 2026.04.22 | ₩37,100 | ₩37,100 | ₩36,726 | ₩36,726 | -1.01% | 1.3천 |
|---|
| 2026.04.21 | ₩36,953 | ₩37,233 | ₩36,806 | ₩36,806 | -0.40% | 2.6천 |
|---|
| 2026.04.20 | ₩34,698 | ₩37,367 | ₩34,698 | ₩37,233 | +7.31% | 4.8만 |
|---|
| 2026.04.17 | ₩34,711 | ₩37,781 | ₩34,698 | ₩36,046 | +3.84% | 1.1만 |
|---|
| 2026.04.16 | ₩35,205 | ₩35,632 | ₩34,698 | ₩34,738 | -1.33% | 1.1만 |
|---|
| 2026.04.15 | ₩32,643 | ₩35,725 | ₩32,643 | ₩35,712 | +9.40% | 2.6만 |
|---|
| 2026.04.14 | ₩32,669 | ₩32,696 | ₩32,029 | ₩32,296 | -1.14% | 1.1만 |
|---|
| 2026.04.13 | ₩32,829 | ₩33,363 | ₩32,696 | ₩32,696 | -0.41% | 4.4천 |
|---|
| 2026.04.10 | ₩32,576 | ₩33,363 | ₩32,576 | ₩33,363 | +2.42% | 5.2천 |
|---|
| 2026.04.09 | ₩32,536 | ₩33,030 | ₩32,402 | ₩32,749 | +0.66% | 1.2천 |
|---|
| 2026.04.08 | ₩32,563 | ₩33,363 | ₩32,563 | ₩32,709 | +0.45% | 3.2천 |
|---|
| 2026.04.07 | ₩33,363 | ₩33,363 | ₩33,016 | ₩33,323 | -0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩32,816 | ₩33,363 | ₩31,442 | ₩33,016 | +0.61% | 9천 |
|---|
| 2026.04.02 | ₩32,202 | ₩33,030 | ₩31,922 | ₩32,616 | +1.28% | 3.4천 |
|---|
| 2026.04.01 | ₩31,762 | ₩33,363 | ₩31,762 | ₩32,963 | +3.78% | 3.1천 |
|---|
| 2026.03.31 | ₩32,135 | ₩33,363 | ₩32,135 | ₩32,950 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩31,949 | ₩32,362 | ₩31,762 | ₩32,229 | +0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩30,961 | ₩32,189 | ₩30,694 | ₩31,829 | +2.80% | 1.5만 |
|---|
| 2026.03.26 | ₩32,256 | ₩32,429 | ₩31,482 | ₩31,495 | -2.36% | 6.3천 |
|---|
| 2026.03.25 | ₩32,950 | ₩33,363 | ₩32,029 | ₩32,856 | -0.28% | 7.6천 |
|---|
| 2026.03.24 | ₩31,975 | ₩32,843 | ₩31,682 | ₩32,309 | +1.04% | 2.7천 |
|---|
| 2026.03.23 | ₩31,108 | ₩32,482 | ₩31,095 | ₩31,962 | +2.75% | 4.8천 |
|---|
| 2026.03.20 | ₩31,482 | ₩31,748 | ₩30,627 | ₩31,108 | -1.19% | 1.2만 |
|---|
| 2026.03.19 | ₩32,029 | ₩32,296 | ₩30,694 | ₩32,029 | 0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩32,696 | ₩32,936 | ₩32,055 | ₩32,055 | -1.96% | 5.3천 |
|---|
| 2026.03.17 | ₩32,042 | ₩33,297 | ₩32,042 | ₩32,669 | +1.96% | 1.7만 |
|---|
| 2026.03.16 | ₩29,827 | ₩33,083 | ₩29,533 | ₩32,029 | +7.38% | 2.2만 |
|---|
| 2026.03.13 | ₩27,745 | ₩30,307 | ₩27,745 | ₩29,840 | +7.55% | 1.1만 |
|---|
| 2026.03.12 | ₩27,518 | ₩29,867 | ₩27,518 | ₩28,025 | +1.84% | 5천 |
|---|
| 2026.03.11 | ₩29,480 | ₩29,480 | ₩27,838 | ₩28,479 | -3.40% | 9.6천 |
|---|
| 2026.03.10 | ₩26,023 | ₩28,345 | ₩25,770 | ₩28,345 | +8.92% | 2.1만 |
|---|
| 2026.03.09 | ₩26,717 | ₩27,558 | ₩25,917 | ₩25,983 | -2.75% | 2.3만 |
|---|
| 2026.03.06 | ₩29,360 | ₩29,440 | ₩27,505 | ₩28,012 | -4.59% | 6.5천 |
|---|
| 2026.03.05 | ₩29,867 | ₩30,721 | ₩28,999 | ₩28,999 | -2.90% | 9.5천 |
|---|
| 2026.03.04 | ₩29,707 | ₩29,707 | ₩29,707 | ₩29,707 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩30,027 | ₩30,027 | ₩28,692 | ₩29,627 | -1.33% | 7천 |
|---|
| 2026.03.02 | ₩30,427 | ₩30,614 | ₩30,361 | ₩30,374 | -0.18% | 2.3천 |
|---|
| 2026.02.27 | ₩30,454 | ₩30,547 | ₩30,080 | ₩30,547 | +0.31% | 4.5천 |
|---|
| 2026.02.26 | ₩30,828 | ₩30,854 | ₩30,361 | ₩30,361 | -1.52% | 1천 |
|---|
| 2026.02.25 | ₩30,454 | ₩30,868 | ₩30,027 | ₩30,868 | +1.36% | 4.9천 |
|---|
| 2026.02.24 | ₩30,254 | ₩30,667 | ₩30,040 | ₩30,667 | +1.37% | 1.4천 |
|---|
| 2026.02.23 | ₩30,361 | ₩30,734 | ₩30,361 | ₩30,467 | +0.35% | 2.4천 |
|---|
| 2026.02.20 | ₩30,187 | ₩30,761 | ₩29,960 | ₩30,107 | -0.27% | 3.9천 |
|---|
| 2026.02.19 | ₩31,055 | ₩31,055 | ₩30,187 | ₩30,187 | -2.79% | 1.9천 |
|---|
| 2026.02.18 | ₩29,146 | ₩30,694 | ₩29,146 | ₩30,694 | +5.31% | 9.5천 |
|---|
| 2026.02.17 | ₩29,253 | ₩29,787 | ₩28,919 | ₩28,946 | -1.05% | 1.8만 |
|---|
| 2026.02.13 | ₩28,986 | ₩29,960 | ₩28,986 | ₩29,493 | +1.75% | 5.2천 |
|---|
| 2026.02.12 | ₩29,466 | ₩29,466 | ₩28,679 | ₩29,280 | -0.63% | 7.4천 |
|---|
| 2026.02.11 | ₩29,213 | ₩29,813 | ₩28,706 | ₩29,653 | +1.51% | 1만 |
|---|
| 2026.02.10 | ₩30,027 | ₩30,694 | ₩29,186 | ₩29,186 | -2.80% | 8천 |
|---|
| 2026.02.09 | ₩29,159 | ₩30,361 | ₩28,933 | ₩30,027 | +2.97% | 1.6만 |
|---|
| 2026.02.06 | ₩28,786 | ₩30,080 | ₩28,692 | ₩29,426 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩30,654 | ₩30,654 | ₩28,279 | ₩28,786 | -6.09% | 4.8만 |
|---|
| 2026.02.04 | ₩30,708 | ₩31,989 | ₩30,601 | ₩30,748 | +0.13% | 2.1만 |
|---|
| 2026.02.03 | ₩30,828 | ₩31,361 | ₩30,694 | ₩30,694 | -0.43% | 3.6천 |
|---|
| 2026.02.02 | ₩30,094 | ₩30,934 | ₩30,094 | ₩30,854 | +2.53% | 5.1천 |
|---|
| 2026.01.30 | ₩30,627 | ₩31,495 | ₩30,094 | ₩30,107 | -1.70% | 1.7만 |
|---|
| 2026.01.29 | ₩32,189 | ₩32,563 | ₩30,441 | ₩31,348 | -2.61% | 6.7천 |
|---|
| 2026.01.28 | ₩32,763 | ₩33,030 | ₩31,815 | ₩32,042 | -2.20% | 1.6만 |
|---|
| 2026.01.27 | ₩33,216 | ₩33,270 | ₩32,643 | ₩33,256 | +0.12% | 3.1천 |
|---|
| 2026.01.26 | ₩33,363 | ₩33,363 | ₩32,896 | ₩33,363 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩32,589 | ₩33,363 | ₩32,589 | ₩33,337 | +2.29% | 8.7천 |
|---|
| 2026.01.22 | ₩31,869 | ₩33,163 | ₩31,869 | ₩32,976 | +3.48% | 6.9만 |
|---|
| 2026.01.21 | ₩32,269 | ₩32,269 | ₩31,829 | ₩31,829 | -1.36% | 1.5천 |
|---|
| 2026.01.20 | ₩31,535 | ₩31,909 | ₩30,868 | ₩31,775 | +0.76% | 1.3만 |
|---|
| 2026.01.16 | ₩33,043 | ₩33,070 | ₩31,695 | ₩31,695 | -4.08% | 6.6천 |
|---|
| 2026.01.15 | ₩33,030 | ₩33,363 | ₩33,030 | ₩33,083 | +0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩33,310 | ₩33,350 | ₩32,549 | ₩33,096 | -0.64% | 3.1천 |
|---|
| 2026.01.13 | ₩34,071 | ₩34,071 | ₩32,709 | ₩33,297 | -2.27% | 1.7만 |
|---|
| 2026.01.12 | ₩33,350 | ₩33,630 | ₩31,735 | ₩33,390 | +0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩32,603 | ₩34,297 | ₩32,029 | ₩33,363 | +2.33% | 2.6만 |
|---|
| 2026.01.08 | ₩33,710 | ₩34,031 | ₩32,029 | ₩32,029 | -4.99% | 9만 |
|---|
| 2026.01.07 | ₩33,337 | ₩34,031 | ₩33,337 | ₩33,630 | +0.88% | 5.8천 |
|---|
| 2026.01.06 | ₩33,964 | ₩34,671 | ₩33,964 | ₩34,244 | +0.83% | 3.7천 |
|---|
| 2026.01.05 | ₩35,699 | ₩35,699 | ₩33,990 | ₩34,311 | -3.89% | 1.2만 |
|---|
| 2026.01.02 | ₩36,953 | ₩36,953 | ₩35,365 | ₩35,685 | -3.43% | 1.1만 |
|---|
| 2025.12.31 | ₩35,058 | ₩37,033 | ₩35,058 | ₩37,033 | +5.63% | 6.2천 |
|---|
| 2025.12.30 | ₩36,032 | ₩36,032 | ₩35,392 | ₩35,498 | -1.48% | 1.7천 |
|---|
| 2025.12.29 | ₩36,593 | ₩36,593 | ₩34,978 | ₩35,552 | -2.84% | 5.2천 |
|---|
| 2025.12.26 | ₩37,073 | ₩37,300 | ₩36,366 | ₩36,553 | -1.40% | 3.1천 |
|---|
| 2025.12.24 | ₩36,980 | ₩37,447 | ₩36,980 | ₩37,447 | +1.26% | 1천 |
|---|
| 2025.12.23 | ₩38,288 | ₩38,608 | ₩37,634 | ₩38,007 | -0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩38,701 | ₩38,701 | ₩38,181 | ₩38,181 | -1.34% | 2.6천 |
|---|
| 2025.12.19 | ₩38,528 | ₩38,701 | ₩37,420 | ₩38,701 | +0.45% | 5.5천 |
|---|
| 2025.12.18 | ₩38,261 | ₩38,701 | ₩37,714 | ₩38,301 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩37,727 | ₩38,635 | ₩37,167 | ₩38,368 | +1.70% | 8.8천 |
|---|
| 2025.12.16 | ₩37,794 | ₩38,381 | ₩37,260 | ₩37,260 | -1.41% | 4.8천 |
|---|
| 2025.12.15 | ₩39,302 | ₩39,369 | ₩38,061 | ₩38,061 | -3.16% | 3.4천 |
|---|
| 2025.12.12 | ₩39,529 | ₩40,263 | ₩38,701 | ₩38,701 | -2.09% | 3.8천 |
|---|
| 2025.12.11 | ₩38,648 | ₩38,902 | ₩38,087 | ₩38,087 | -1.45% | 3.7천 |
|---|
| 2025.12.10 | ₩38,875 | ₩40,356 | ₩38,848 | ₩39,876 | +2.57% | 9.5천 |
|---|
| 2025.12.09 | ₩38,448 | ₩39,369 | ₩38,448 | ₩39,369 | +2.40% | 1.5만 |
|---|
| 2025.12.08 | ₩37,927 | ₩39,035 | ₩37,474 | ₩39,008 | +2.85% | 5.6천 |
|---|
| 2025.12.05 | ₩38,301 | ₩38,568 | ₩37,487 | ₩38,568 | +0.70% | 3.4천 |
|---|
| 2025.12.04 | ₩36,700 | ₩38,755 | ₩36,673 | ₩38,621 | +5.24% | 6.7천 |
|---|
| 2025.12.03 | ₩35,432 | ₩36,700 | ₩35,365 | ₩36,673 | +3.50% | 4.5천 |
|---|
| 2025.12.02 | ₩35,699 | ₩35,712 | ₩35,365 | ₩35,405 | -0.82% | 6천 |
|---|
| 2025.12.01 | ₩35,699 | ₩36,339 | ₩35,699 | ₩35,699 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩36,152 | ₩36,166 | ₩35,845 | ₩35,845 | -0.85% | 1.6천 |
|---|
| 2025.11.26 | ₩36,006 | ₩36,980 | ₩35,458 | ₩36,072 | +0.19% | 9.9천 |
|---|
| 2025.11.25 | ₩35,899 | ₩36,032 | ₩35,699 | ₩36,006 | +0.30% | 1.8만 |
|---|
| 2025.11.24 | ₩35,539 | ₩35,899 | ₩35,539 | ₩35,899 | +1.01% | 5.1천 |
|---|
| 2025.11.21 | ₩36,032 | ₩36,032 | ₩35,659 | ₩35,752 | -0.78% | 6.6천 |
|---|
| 2025.11.20 | ₩34,698 | ₩36,032 | ₩34,698 | ₩35,952 | +3.62% | 1.2만 |
|---|
| 2025.11.19 | ₩34,858 | ₩35,592 | ₩34,858 | ₩35,592 | +2.11% | 5.7천 |
|---|
| 2025.11.18 | ₩34,765 | ₩35,685 | ₩34,484 | ₩34,484 | -0.81% | 1.4만 |
|---|
| 2025.11.17 | ₩35,352 | ₩36,713 | ₩35,071 | ₩35,966 | +1.74% | 2만 |
|---|
| 2025.11.14 | ₩35,699 | ₩35,699 | ₩34,831 | ₩34,898 | -2.24% | 1.1만 |
|---|
| 2025.11.13 | ₩37,380 | ₩38,701 | ₩35,699 | ₩36,313 | -2.86% | 2.4만 |
|---|
| 2025.11.12 | ₩40,036 | ₩40,036 | ₩36,032 | ₩37,367 | -6.67% | 3.7만 |
|---|
| 2025.11.11 | ₩37,300 | ₩37,700 | ₩36,553 | ₩37,300 | 0.00% | 6.1천 |
|---|
| 2025.11.10 | ₩37,367 | ₩37,367 | ₩36,700 | ₩36,700 | -1.79% | 7.4천 |
|---|
| 2025.11.07 | ₩38,701 | ₩38,701 | ₩36,700 | ₩36,700 | -5.17% | 5.6천 |
|---|
| 2025.11.06 | ₩38,715 | ₩39,435 | ₩38,301 | ₩38,781 | +0.17% | 4.7천 |
|---|
| 2025.11.05 | ₩38,595 | ₩39,555 | ₩38,381 | ₩38,715 | +0.31% | 5.1천 |
|---|
| 2025.11.04 | ₩38,915 | ₩39,262 | ₩38,368 | ₩39,168 | +0.65% | 5.4천 |
|---|
| 2025.11.03 | ₩40,169 | ₩40,356 | ₩39,315 | ₩39,369 | -1.99% | 6.2천 |
|---|
| 2025.10.31 | ₩40,036 | ₩40,036 | ₩39,502 | ₩39,942 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩39,769 | ₩40,703 | ₩39,769 | ₩40,650 | +2.21% | 1.5만 |
|---|
| 2025.10.29 | ₩39,969 | ₩40,169 | ₩39,836 | ₩40,169 | +0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩39,849 | ₩40,596 | ₩39,702 | ₩40,089 | +0.60% | 4.5천 |
|---|
| 2025.10.27 | ₩40,476 | ₩40,476 | ₩38,982 | ₩39,836 | -1.58% | 1만 |
|---|
| 2025.10.24 | ₩39,382 | ₩40,703 | ₩39,382 | ₩40,650 | +3.22% | 2.9만 |
|---|
| 2025.10.23 | ₩39,636 | ₩39,876 | ₩39,449 | ₩39,449 | -0.47% | 2.6천 |
|---|
| 2025.10.22 | ₩40,036 | ₩40,196 | ₩39,369 | ₩39,889 | -0.37% | 4.5천 |
|---|
| 2025.10.21 | ₩40,143 | ₩40,663 | ₩40,036 | ₩40,663 | +1.30% | 3.9천 |
|---|
| 2025.10.20 | ₩40,303 | ₩40,703 | ₩39,969 | ₩40,690 | +0.96% | 1.1만 |
|---|
| 2025.10.17 | ₩39,782 | ₩40,436 | ₩39,142 | ₩40,423 | +1.61% | 4.4천 |
|---|
| 2025.10.16 | ₩40,530 | ₩40,663 | ₩39,836 | ₩40,636 | +0.26% | 7천 |
|---|
| 2025.10.15 | ₩40,970 | ₩42,038 | ₩39,862 | ₩39,862 | -2.70% | 1.5만 |
|---|
| 2025.10.14 | ₩40,743 | ₩41,224 | ₩40,410 | ₩40,490 | -0.62% | 1만 |
|---|
| 2025.10.13 | ₩39,369 | ₩41,090 | ₩38,354 | ₩41,090 | +4.37% | 4.2만 |
|---|
| 2025.10.10 | ₩40,036 | ₩41,224 | ₩38,982 | ₩39,048 | -2.47% | 1.4만 |
|---|