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 | ₩39,315 | ₩39,315 | ₩39,315 | ₩39,315 | 0.00% | 600 |
| 2026.10.08 | ₩39,008 | ₩39,822 | ₩38,875 | ₩39,248 | +0.62% | 1.7천 |
| 2026.10.07 | ₩39,889 | ₩39,889 | ₩39,248 | ₩39,649 | -0.60% | 6.4천 |
| 2026.10.06 | ₩39,048 | ₩39,716 | ₩39,048 | ₩39,716 | +1.71% | 3천 |
| 2026.10.05 | ₩38,781 | ₩39,782 | ₩38,781 | ₩39,088 | +0.79% | 7.3천 |
| 2026.10.02 | ₩39,729 | ₩39,769 | ₩38,781 | ₩38,781 | -2.39% | 2.1천 |
| 2026.10.01 | ₩39,702 | ₩39,702 | ₩39,288 | ₩39,288 | -1.04% | 4.9천 |
| 2026.09.30 | ₩37,660 | ₩39,702 | ₩37,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,649 |
| +5.28% |
| 1.9만 |
| 2026.09.29 | ₩38,087 | ₩38,261 | ₩37,980 | ₩37,980 | -0.28% | 3천 |
|---|
| 2026.09.28 | ₩37,860 | ₩38,127 | ₩37,446 | ₩37,446 | -1.09% | 6.8천 |
|---|
| 2026.09.25 | ₩38,180 | ₩38,701 | ₩37,326 | ₩37,873 | -0.80% | 1.2만 |
|---|
| 2026.09.24 | ₩37,046 | ₩38,194 | ₩36,712 | ₩38,074 | +2.77% | 4천 |
|---|
| 2026.09.23 | ₩35,497 | ₩37,686 | ₩35,497 | ₩36,779 | +3.61% | 6.2천 |
|---|
| 2026.09.22 | ₩36,058 | ₩36,712 | ₩36,044 | ₩36,044 | -0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩35,644 | ₩37,086 | ₩35,644 | ₩37,032 | +3.90% | 1.1만 |
|---|
| 2026.09.18 | ₩36,205 | ₩37,473 | ₩35,657 | ₩35,657 | -1.51% | 1만 |
|---|
| 2026.09.17 | ₩36,552 | ₩37,339 | ₩36,458 | ₩36,458 | -0.26% | 2.2천 |
|---|
| 2026.09.16 | ₩37,446 | ₩37,446 | ₩36,872 | ₩36,872 | -1.53% | 1.9천 |
|---|
| 2026.09.15 | ₩37,286 | ₩37,286 | ₩37,286 | ₩37,286 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩36,725 | ₩38,207 | ₩36,712 | ₩37,847 | +3.05% | 2.3만 |
|---|
| 2026.09.11 | ₩36,779 | ₩38,074 | ₩35,657 | ₩36,712 | -0.18% | 2.4만 |
|---|
| 2026.09.10 | ₩36,845 | ₩37,513 | ₩35,497 | ₩36,578 | -0.72% | 5.6천 |
|---|
| 2026.09.09 | ₩36,992 | ₩37,112 | ₩36,845 | ₩36,845 | -0.40% | 1.2천 |
|---|
| 2026.09.08 | ₩37,566 | ₩38,127 | ₩37,059 | ₩37,059 | -1.35% | 2.4천 |
|---|
| 2026.09.04 | ₩37,953 | ₩38,287 | ₩37,513 | ₩38,047 | +0.25% | 4.7천 |
|---|
| 2026.09.03 | ₩38,381 | ₩38,754 | ₩38,127 | ₩38,447 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩39,849 | ₩39,849 | ₩38,167 | ₩38,167 | -4.22% | 1.3만 |
|---|
| 2026.09.01 | ₩38,714 | ₩40,009 | ₩37,379 | ₩38,434 | -0.72% | 5.2만 |
|---|
| 2026.08.31 | ₩36,111 | ₩37,553 | ₩36,111 | ₩36,445 | +0.92% | 1.9천 |
|---|
| 2026.08.28 | ₩36,044 | ₩36,218 | ₩36,044 | ₩36,218 | +0.48% | 2.9천 |
|---|
| 2026.08.27 | ₩35,711 | ₩36,044 | ₩35,591 | ₩36,044 | +0.93% | 7.4천 |
|---|
| 2026.08.26 | ₩35,510 | ₩35,777 | ₩35,510 | ₩35,777 | +0.75% | 2.1천 |
|---|
| 2026.08.25 | ₩35,777 | ₩35,777 | ₩35,711 | ₩35,711 | -0.19% | 1.3천 |
|---|
| 2026.08.24 | ₩36,285 | ₩36,432 | ₩35,577 | ₩35,777 | -1.40% | 4.7천 |
|---|
| 2026.08.21 | ₩35,390 | ₩35,764 | ₩35,390 | ₩35,764 | +1.06% | 1.1천 |
|---|
| 2026.08.20 | ₩36,565 | ₩36,712 | ₩35,417 | ₩35,417 | -3.14% | 7.2천 |
|---|
| 2026.08.19 | ₩37,246 | ₩37,259 | ₩35,858 | ₩36,044 | -3.23% | 9.9천 |
|---|
| 2026.08.18 | ₩38,861 | ₩38,861 | ₩36,565 | ₩36,659 | -5.67% | 6.5천 |
|---|
| 2026.08.17 | ₩37,686 | ₩37,686 | ₩36,178 | ₩36,178 | -4.00% | 5.9천 |
|---|
| 2026.08.14 | ₩38,234 | ₩39,422 | ₩37,006 | ₩37,019 | -3.18% | 7.8천 |
|---|
| 2026.08.13 | ₩37,273 | ₩38,167 | ₩37,273 | ₩37,446 | +0.47% | 3.3천 |
|---|
| 2026.08.12 | ₩37,753 | ₩37,793 | ₩36,044 | ₩37,046 | -1.87% | 8천 |
|---|
| 2026.08.11 | ₩38,207 | ₩38,354 | ₩36,472 | ₩36,472 | -4.54% | 2.4천 |
|---|
| 2026.08.10 | ₩36,218 | ₩38,701 | ₩36,218 | ₩37,820 | +4.42% | 5.5천 |
|---|
| 2026.08.07 | ₩37,740 | ₩38,047 | ₩37,126 | ₩37,540 | -0.53% | 5.2천 |
|---|
| 2026.08.06 | ₩36,205 | ₩38,434 | ₩36,205 | ₩38,434 | +6.16% | 2.6천 |
|---|
| 2026.08.05 | ₩35,711 | ₩36,699 | ₩34,776 | ₩36,672 | +2.69% | 1.2만 |
|---|
| 2026.08.04 | ₩36,111 | ₩36,699 | ₩34,709 | ₩35,377 | -2.03% | 1.1만 |
|---|
| 2026.08.03 | ₩36,966 | ₩37,126 | ₩36,071 | ₩36,712 | -0.69% | 5.7천 |
|---|
| 2026.07.31 | ₩36,699 | ₩36,712 | ₩36,044 | ₩36,552 | -0.40% | 3천 |
|---|
| 2026.07.30 | ₩36,645 | ₩36,645 | ₩36,619 | ₩36,619 | -0.07% | 1.6천 |
|---|
| 2026.07.29 | ₩36,512 | ₩36,966 | ₩36,044 | ₩36,552 | +0.11% | 7.9천 |
|---|
| 2026.07.28 | ₩36,378 | ₩36,752 | ₩36,044 | ₩36,432 | +0.15% | 1.3만 |
|---|
| 2026.07.27 | ₩37,259 | ₩37,259 | ₩36,378 | ₩36,512 | -2.01% | 2.4천 |
|---|
| 2026.07.24 | ₩37,379 | ₩37,379 | ₩36,191 | ₩37,353 | -0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩38,047 | ₩38,581 | ₩36,765 | ₩36,765 | -3.37% | 4.8천 |
|---|
| 2026.07.22 | ₩38,768 | ₩38,901 | ₩38,581 | ₩38,848 | +0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩39,395 | ₩39,943 | ₩38,901 | ₩39,062 | -0.85% | 9.9천 |
|---|
| 2026.07.20 | ₩40,049 | ₩40,690 | ₩39,462 | ₩39,569 | -1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩39,382 | ₩39,809 | ₩38,180 | ₩39,529 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩39,702 | ₩41,291 | ₩39,102 | ₩40,343 | +1.61% | 8.3천 |
|---|
| 2026.07.15 | ₩37,994 | ₩39,369 | ₩37,980 | ₩39,369 | +3.62% | 9.1천 |
|---|
| 2026.07.14 | ₩37,019 | ₩38,047 | ₩37,019 | ₩37,646 | +1.69% | 1.1만 |
|---|
| 2026.07.13 | ₩36,418 | ₩37,233 | ₩36,418 | ₩36,645 | +0.62% | 2.1천 |
|---|
| 2026.07.10 | ₩37,032 | ₩37,339 | ₩36,138 | ₩36,885 | -0.40% | 6.5천 |
|---|
| 2026.07.09 | ₩37,366 | ₩37,379 | ₩36,885 | ₩37,299 | -0.18% | 2.6천 |
|---|
| 2026.07.08 | ₩37,112 | ₩37,219 | ₩36,645 | ₩36,699 | -1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩36,552 | ₩37,112 | ₩36,552 | ₩37,112 | +1.53% | 3.8천 |
|---|
| 2026.07.06 | ₩36,992 | ₩37,580 | ₩36,712 | ₩36,712 | -0.76% | 4.8천 |
|---|
| 2026.07.02 | ₩37,032 | ₩37,032 | ₩36,138 | ₩36,178 | -2.31% | 2.1천 |
|---|
| 2026.07.01 | ₩37,326 | ₩37,326 | ₩36,578 | ₩36,578 | -2.00% | 1.3천 |
|---|
| 2026.06.30 | ₩37,139 | ₩38,047 | ₩36,151 | ₩37,379 | +0.65% | 1.6만 |
|---|
| 2026.06.29 | ₩36,525 | ₩37,086 | ₩35,284 | ₩36,712 | +0.51% | 2.1천 |
|---|
| 2026.06.26 | ₩35,070 | ₩36,392 | ₩35,070 | ₩36,392 | +3.77% | 8.1천 |
|---|
| 2026.06.25 | ₩35,324 | ₩36,538 | ₩35,083 | ₩35,377 | +0.15% | 3.4천 |
|---|
| 2026.06.24 | ₩36,392 | ₩36,392 | ₩34,763 | ₩34,763 | -4.48% | 1.4만 |
|---|
| 2026.06.23 | ₩36,445 | ₩36,725 | ₩35,551 | ₩36,311 | -0.37% | 4천 |
|---|
| 2026.06.22 | ₩36,218 | ₩36,472 | ₩36,044 | ₩36,472 | +0.70% | 5.2천 |
|---|
| 2026.06.18 | ₩37,606 | ₩37,606 | ₩36,605 | ₩36,605 | -2.66% | 7.1천 |
|---|
| 2026.06.17 | ₩36,418 | ₩37,513 | ₩36,418 | ₩36,792 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩36,218 | ₩36,966 | ₩36,218 | ₩36,712 | +1.36% | 3.4천 |
|---|
| 2026.06.15 | ₩36,071 | ₩36,819 | ₩36,071 | ₩36,218 | +0.41% | 1.7천 |
|---|
| 2026.06.12 | ₩36,605 | ₩36,712 | ₩36,111 | ₩36,325 | -0.77% | 3.2천 |
|---|
| 2026.06.11 | ₩37,046 | ₩37,112 | ₩36,672 | ₩37,072 | +0.07% | 8천 |
|---|
| 2026.06.10 | ₩36,151 | ₩37,379 | ₩35,497 | ₩36,205 | +0.15% | 6.5천 |
|---|
| 2026.06.09 | ₩36,031 | ₩36,031 | ₩36,031 | ₩36,031 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩35,697 | ₩36,512 | ₩35,697 | ₩36,031 | +0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩36,378 | ₩37,446 | ₩35,551 | ₩36,418 | +0.11% | 8.8천 |
|---|
| 2026.06.04 | ₩37,286 | ₩37,286 | ₩35,390 | ₩36,645 | -1.72% | 5.9천 |
|---|
| 2026.06.03 | ₩36,592 | ₩36,592 | ₩35,230 | ₩36,044 | -1.50% | 2.8천 |
|---|
| 2026.06.02 | ₩36,392 | ₩37,473 | ₩35,444 | ₩36,205 | -0.51% | 5.4천 |
|---|
| 2026.06.01 | ₩37,286 | ₩37,646 | ₩36,592 | ₩36,592 | -1.86% | 3.7천 |
|---|
| 2026.05.29 | ₩38,701 | ₩38,714 | ₩37,700 | ₩37,700 | -2.59% | 2.8천 |
|---|
| 2026.05.28 | ₩38,714 | ₩39,382 | ₩37,580 | ₩38,915 | +0.52% | 1.2만 |
|---|
| 2026.05.27 | ₩39,889 | ₩39,889 | ₩38,741 | ₩39,222 | -1.67% | 7.7천 |
|---|
| 2026.05.26 | ₩38,447 | ₩39,582 | ₩38,381 | ₩39,395 | +2.47% | 6.7천 |
|---|
| 2026.05.22 | ₩37,793 | ₩38,501 | ₩37,393 | ₩38,447 | +1.73% | 4.1천 |
|---|
| 2026.05.21 | ₩36,926 | ₩38,047 | ₩36,926 | ₩37,406 | +1.30% | 2.5천 |
|---|
| 2026.05.20 | ₩36,685 | ₩37,940 | ₩36,685 | ₩37,379 | +1.89% | 6.3천 |
|---|
| 2026.05.19 | ₩36,912 | ₩37,633 | ₩36,912 | ₩37,633 | +1.95% | 4.5천 |
|---|
| 2026.05.18 | ₩37,513 | ₩37,980 | ₩37,246 | ₩37,379 | -0.36% | 5.3천 |
|---|
| 2026.05.15 | ₩38,554 | ₩38,554 | ₩37,393 | ₩37,780 | -2.01% | 7.1천 |
|---|
| 2026.05.14 | ₩38,394 | ₩38,648 | ₩36,819 | ₩38,568 | +0.45% | 1.2만 |
|---|
| 2026.05.13 | ₩35,377 | ₩38,714 | ₩35,377 | ₩37,446 | +5.85% | 3.4만 |
|---|
| 2026.05.12 | ₩36,645 | ₩36,645 | ₩34,069 | ₩34,069 | -7.03% | 1.2만 |
|---|
| 2026.05.11 | ₩36,445 | ₩37,046 | ₩36,044 | ₩36,044 | -1.10% | 9.3천 |
|---|
| 2026.05.08 | ₩36,058 | ₩37,353 | ₩36,058 | ₩37,353 | +3.59% | 8.6천 |
|---|
| 2026.05.07 | ₩35,230 | ₩37,379 | ₩35,230 | ₩37,366 | +6.06% | 3.1만 |
|---|
| 2026.05.06 | ₩36,071 | ₩36,325 | ₩35,844 | ₩35,844 | -0.63% | 7.3천 |
|---|
| 2026.05.05 | ₩35,457 | ₩35,991 | ₩35,404 | ₩35,724 | +0.75% | 4.3천 |
|---|
| 2026.05.04 | ₩36,952 | ₩37,086 | ₩35,497 | ₩35,497 | -3.94% | 3.5천 |
|---|
| 2026.05.01 | ₩36,512 | ₩36,672 | ₩36,044 | ₩36,044 | -1.28% | 3.4천 |
|---|
| 2026.04.30 | ₩36,245 | ₩37,072 | ₩35,871 | ₩36,712 | +1.29% | 1.7만 |
|---|
| 2026.04.29 | ₩36,979 | ₩37,660 | ₩36,979 | ₩37,139 | +0.43% | 7.5천 |
|---|
| 2026.04.28 | ₩37,580 | ₩37,580 | ₩37,152 | ₩37,152 | -1.14% | 5.8천 |
|---|
| 2026.04.27 | ₩37,353 | ₩37,686 | ₩36,792 | ₩37,179 | -0.46% | 6.7천 |
|---|
| 2026.04.24 | ₩36,552 | ₩37,032 | ₩36,552 | ₩36,712 | +0.44% | 3.6천 |
|---|
| 2026.04.23 | ₩36,725 | ₩36,966 | ₩36,111 | ₩36,165 | -1.53% | 3.8천 |
|---|
| 2026.04.22 | ₩37,112 | ₩37,112 | ₩36,739 | ₩36,739 | -1.01% | 1.3천 |
|---|
| 2026.04.21 | ₩36,966 | ₩37,246 | ₩36,819 | ₩36,819 | -0.40% | 2.6천 |
|---|
| 2026.04.20 | ₩34,709 | ₩37,379 | ₩34,709 | ₩37,246 | +7.31% | 4.8만 |
|---|
| 2026.04.17 | ₩34,723 | ₩37,793 | ₩34,709 | ₩36,058 | +3.84% | 1.1만 |
|---|
| 2026.04.16 | ₩35,217 | ₩35,644 | ₩34,709 | ₩34,750 | -1.33% | 1.1만 |
|---|
| 2026.04.15 | ₩32,654 | ₩35,737 | ₩32,654 | ₩35,724 | +9.40% | 2.6만 |
|---|
| 2026.04.14 | ₩32,680 | ₩32,707 | ₩32,040 | ₩32,307 | -1.14% | 1.1만 |
|---|
| 2026.04.13 | ₩32,841 | ₩33,375 | ₩32,707 | ₩32,707 | -0.41% | 4.4천 |
|---|
| 2026.04.10 | ₩32,587 | ₩33,375 | ₩32,587 | ₩33,375 | +2.42% | 5.2천 |
|---|
| 2026.04.09 | ₩32,547 | ₩33,041 | ₩32,413 | ₩32,760 | +0.66% | 1.2천 |
|---|
| 2026.04.08 | ₩32,574 | ₩33,375 | ₩32,574 | ₩32,720 | +0.45% | 3.2천 |
|---|
| 2026.04.07 | ₩33,375 | ₩33,375 | ₩33,027 | ₩33,334 | -0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩32,827 | ₩33,375 | ₩31,452 | ₩33,027 | +0.61% | 9천 |
|---|
| 2026.04.02 | ₩32,213 | ₩33,041 | ₩31,933 | ₩32,627 | +1.28% | 3.4천 |
|---|
| 2026.04.01 | ₩31,773 | ₩33,375 | ₩31,773 | ₩32,974 | +3.78% | 3.1천 |
|---|
| 2026.03.31 | ₩32,146 | ₩33,375 | ₩32,146 | ₩32,961 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩31,959 | ₩32,373 | ₩31,773 | ₩32,240 | +0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩30,972 | ₩32,200 | ₩30,705 | ₩31,839 | +2.80% | 1.5만 |
|---|
| 2026.03.26 | ₩32,266 | ₩32,440 | ₩31,492 | ₩31,506 | -2.36% | 6.3천 |
|---|
| 2026.03.25 | ₩32,961 | ₩33,375 | ₩32,040 | ₩32,867 | -0.28% | 7.6천 |
|---|
| 2026.03.24 | ₩31,986 | ₩32,854 | ₩31,692 | ₩32,320 | +1.04% | 2.7천 |
|---|
| 2026.03.23 | ₩31,118 | ₩32,493 | ₩31,105 | ₩31,973 | +2.75% | 4.8천 |
|---|
| 2026.03.20 | ₩31,492 | ₩31,759 | ₩30,638 | ₩31,118 | -1.19% | 1.2만 |
|---|
| 2026.03.19 | ₩32,040 | ₩32,307 | ₩30,705 | ₩32,040 | 0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩32,707 | ₩32,947 | ₩32,066 | ₩32,066 | -1.96% | 5.3천 |
|---|
| 2026.03.17 | ₩32,053 | ₩33,308 | ₩32,053 | ₩32,680 | +1.96% | 1.7만 |
|---|
| 2026.03.16 | ₩29,837 | ₩33,094 | ₩29,543 | ₩32,040 | +7.38% | 2.2만 |
|---|
| 2026.03.13 | ₩27,754 | ₩30,317 | ₩27,754 | ₩29,850 | +7.55% | 1.1만 |
|---|
| 2026.03.12 | ₩27,527 | ₩29,877 | ₩27,527 | ₩28,035 | +1.84% | 5천 |
|---|
| 2026.03.11 | ₩29,490 | ₩29,490 | ₩27,848 | ₩28,488 | -3.40% | 9.6천 |
|---|
| 2026.03.10 | ₩26,032 | ₩28,355 | ₩25,778 | ₩28,355 | +8.92% | 2.1만 |
|---|
| 2026.03.09 | ₩26,726 | ₩27,567 | ₩25,925 | ₩25,992 | -2.75% | 2.3만 |
|---|
| 2026.03.06 | ₩29,370 | ₩29,450 | ₩27,514 | ₩28,021 | -4.59% | 6.5천 |
|---|
| 2026.03.05 | ₩29,877 | ₩30,731 | ₩29,009 | ₩29,009 | -2.90% | 9.5천 |
|---|
| 2026.03.04 | ₩29,717 | ₩29,717 | ₩29,717 | ₩29,717 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩30,037 | ₩30,037 | ₩28,702 | ₩29,637 | -1.33% | 7천 |
|---|
| 2026.03.02 | ₩30,438 | ₩30,624 | ₩30,371 | ₩30,384 | -0.18% | 2.3천 |
|---|
| 2026.02.27 | ₩30,464 | ₩30,558 | ₩30,090 | ₩30,558 | +0.31% | 4.5천 |
|---|
| 2026.02.26 | ₩30,838 | ₩30,865 | ₩30,371 | ₩30,371 | -1.52% | 1천 |
|---|
| 2026.02.25 | ₩30,464 | ₩30,878 | ₩30,037 | ₩30,878 | +1.36% | 4.9천 |
|---|
| 2026.02.24 | ₩30,264 | ₩30,678 | ₩30,050 | ₩30,678 | +1.37% | 1.4천 |
|---|
| 2026.02.23 | ₩30,371 | ₩30,745 | ₩30,371 | ₩30,478 | +0.35% | 2.4천 |
|---|
| 2026.02.20 | ₩30,197 | ₩30,771 | ₩29,970 | ₩30,117 | -0.27% | 3.9천 |
|---|
| 2026.02.19 | ₩31,065 | ₩31,065 | ₩30,197 | ₩30,197 | -2.79% | 1.9천 |
|---|
| 2026.02.18 | ₩29,156 | ₩30,705 | ₩29,156 | ₩30,705 | +5.31% | 9.5천 |
|---|
| 2026.02.17 | ₩29,263 | ₩29,797 | ₩28,929 | ₩28,956 | -1.05% | 1.8만 |
|---|
| 2026.02.13 | ₩28,996 | ₩29,970 | ₩28,996 | ₩29,503 | +1.75% | 5.2천 |
|---|
| 2026.02.12 | ₩29,476 | ₩29,476 | ₩28,689 | ₩29,289 | -0.63% | 7.4천 |
|---|
| 2026.02.11 | ₩29,223 | ₩29,823 | ₩28,715 | ₩29,663 | +1.51% | 1만 |
|---|
| 2026.02.10 | ₩30,037 | ₩30,705 | ₩29,196 | ₩29,196 | -2.80% | 8천 |
|---|
| 2026.02.09 | ₩29,169 | ₩30,371 | ₩28,942 | ₩30,037 | +2.97% | 1.6만 |
|---|
| 2026.02.06 | ₩28,796 | ₩30,090 | ₩28,702 | ₩29,436 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩30,664 | ₩30,664 | ₩28,288 | ₩28,796 | -6.09% | 4.8만 |
|---|
| 2026.02.04 | ₩30,718 | ₩31,999 | ₩30,611 | ₩30,758 | +0.13% | 2.1만 |
|---|
| 2026.02.03 | ₩30,838 | ₩31,372 | ₩30,705 | ₩30,705 | -0.43% | 3.6천 |
|---|
| 2026.02.02 | ₩30,104 | ₩30,945 | ₩30,104 | ₩30,865 | +2.53% | 5.1천 |
|---|
| 2026.01.30 | ₩30,638 | ₩31,506 | ₩30,104 | ₩30,117 | -1.70% | 1.7만 |
|---|
| 2026.01.29 | ₩32,200 | ₩32,574 | ₩30,451 | ₩31,359 | -2.61% | 6.7천 |
|---|
| 2026.01.28 | ₩32,774 | ₩33,041 | ₩31,826 | ₩32,053 | -2.20% | 1.6만 |
|---|
| 2026.01.27 | ₩33,228 | ₩33,281 | ₩32,654 | ₩33,268 | +0.12% | 3.1천 |
|---|
| 2026.01.26 | ₩33,375 | ₩33,375 | ₩32,907 | ₩33,375 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩32,600 | ₩33,375 | ₩32,600 | ₩33,348 | +2.29% | 8.7천 |
|---|
| 2026.01.22 | ₩31,879 | ₩33,174 | ₩31,879 | ₩32,987 | +3.48% | 6.9만 |
|---|
| 2026.01.21 | ₩32,280 | ₩32,280 | ₩31,839 | ₩31,839 | -1.36% | 1.5천 |
|---|
| 2026.01.20 | ₩31,546 | ₩31,919 | ₩30,878 | ₩31,786 | +0.76% | 1.3만 |
|---|
| 2026.01.16 | ₩33,054 | ₩33,081 | ₩31,706 | ₩31,706 | -4.08% | 6.6천 |
|---|
| 2026.01.15 | ₩33,041 | ₩33,375 | ₩33,041 | ₩33,094 | +0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩33,321 | ₩33,361 | ₩32,560 | ₩33,108 | -0.64% | 3.1천 |
|---|
| 2026.01.13 | ₩34,082 | ₩34,082 | ₩32,720 | ₩33,308 | -2.27% | 1.7만 |
|---|
| 2026.01.12 | ₩33,361 | ₩33,641 | ₩31,746 | ₩33,401 | +0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩32,614 | ₩34,309 | ₩32,040 | ₩33,375 | +2.33% | 2.6만 |
|---|
| 2026.01.08 | ₩33,722 | ₩34,042 | ₩32,040 | ₩32,040 | -4.99% | 9만 |
|---|
| 2026.01.07 | ₩33,348 | ₩34,042 | ₩33,348 | ₩33,641 | +0.88% | 5.8천 |
|---|
| 2026.01.06 | ₩33,975 | ₩34,683 | ₩33,975 | ₩34,256 | +0.83% | 3.7천 |
|---|
| 2026.01.05 | ₩35,711 | ₩35,711 | ₩34,002 | ₩34,322 | -3.89% | 1.2만 |
|---|
| 2026.01.02 | ₩36,966 | ₩36,966 | ₩35,377 | ₩35,697 | -3.43% | 1.1만 |
|---|
| 2025.12.31 | ₩35,070 | ₩37,046 | ₩35,070 | ₩37,046 | +5.63% | 6.2천 |
|---|
| 2025.12.30 | ₩36,044 | ₩36,044 | ₩35,404 | ₩35,510 | -1.48% | 1.7천 |
|---|
| 2025.12.29 | ₩36,605 | ₩36,605 | ₩34,990 | ₩35,564 | -2.84% | 5.2천 |
|---|
| 2025.12.26 | ₩37,086 | ₩37,313 | ₩36,378 | ₩36,565 | -1.40% | 3.1천 |
|---|
| 2025.12.24 | ₩36,992 | ₩37,460 | ₩36,992 | ₩37,460 | +1.26% | 1천 |
|---|
| 2025.12.23 | ₩38,301 | ₩38,621 | ₩37,646 | ₩38,020 | -0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩38,714 | ₩38,714 | ₩38,194 | ₩38,194 | -1.34% | 2.6천 |
|---|
| 2025.12.19 | ₩38,541 | ₩38,714 | ₩37,433 | ₩38,714 | +0.45% | 5.5천 |
|---|
| 2025.12.18 | ₩38,274 | ₩38,714 | ₩37,727 | ₩38,314 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩37,740 | ₩38,648 | ₩37,179 | ₩38,381 | +1.70% | 8.8천 |
|---|
| 2025.12.16 | ₩37,807 | ₩38,394 | ₩37,273 | ₩37,273 | -1.41% | 4.8천 |
|---|
| 2025.12.15 | ₩39,315 | ₩39,382 | ₩38,074 | ₩38,074 | -3.16% | 3.4천 |
|---|
| 2025.12.12 | ₩39,542 | ₩40,276 | ₩38,714 | ₩38,714 | -2.09% | 3.8천 |
|---|
| 2025.12.11 | ₩38,661 | ₩38,915 | ₩38,100 | ₩38,100 | -1.45% | 3.7천 |
|---|
| 2025.12.10 | ₩38,888 | ₩40,370 | ₩38,861 | ₩39,889 | +2.57% | 9.5천 |
|---|
| 2025.12.09 | ₩38,461 | ₩39,382 | ₩38,461 | ₩39,382 | +2.40% | 1.5만 |
|---|
| 2025.12.08 | ₩37,940 | ₩39,048 | ₩37,486 | ₩39,021 | +2.85% | 5.6천 |
|---|
| 2025.12.05 | ₩38,314 | ₩38,581 | ₩37,500 | ₩38,581 | +0.70% | 3.4천 |
|---|
| 2025.12.04 | ₩36,712 | ₩38,768 | ₩36,685 | ₩38,634 | +5.24% | 6.7천 |
|---|
| 2025.12.03 | ₩35,444 | ₩36,712 | ₩35,377 | ₩36,685 | +3.50% | 4.5천 |
|---|
| 2025.12.02 | ₩35,711 | ₩35,724 | ₩35,377 | ₩35,417 | -0.82% | 6천 |
|---|
| 2025.12.01 | ₩35,711 | ₩36,352 | ₩35,711 | ₩35,711 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩36,165 | ₩36,178 | ₩35,858 | ₩35,858 | -0.85% | 1.6천 |
|---|
| 2025.11.26 | ₩36,018 | ₩36,992 | ₩35,470 | ₩36,085 | +0.19% | 9.9천 |
|---|
| 2025.11.25 | ₩35,911 | ₩36,044 | ₩35,711 | ₩36,018 | +0.30% | 1.8만 |
|---|
| 2025.11.24 | ₩35,551 | ₩35,911 | ₩35,551 | ₩35,911 | +1.01% | 5.1천 |
|---|
| 2025.11.21 | ₩36,044 | ₩36,044 | ₩35,671 | ₩35,764 | -0.78% | 6.6천 |
|---|
| 2025.11.20 | ₩34,709 | ₩36,044 | ₩34,709 | ₩35,964 | +3.62% | 1.2만 |
|---|
| 2025.11.19 | ₩34,870 | ₩35,604 | ₩34,870 | ₩35,604 | +2.11% | 5.7천 |
|---|
| 2025.11.18 | ₩34,776 | ₩35,697 | ₩34,496 | ₩34,496 | -0.81% | 1.4만 |
|---|
| 2025.11.17 | ₩35,364 | ₩36,725 | ₩35,083 | ₩35,978 | +1.74% | 2만 |
|---|
| 2025.11.14 | ₩35,711 | ₩35,711 | ₩34,843 | ₩34,910 | -2.24% | 1.1만 |
|---|
| 2025.11.13 | ₩37,393 | ₩38,714 | ₩35,711 | ₩36,325 | -2.86% | 2.4만 |
|---|
| 2025.11.12 | ₩40,049 | ₩40,049 | ₩36,044 | ₩37,379 | -6.67% | 3.7만 |
|---|
| 2025.11.11 | ₩37,313 | ₩37,713 | ₩36,565 | ₩37,313 | 0.00% | 6.1천 |
|---|
| 2025.11.10 | ₩37,379 | ₩37,379 | ₩36,712 | ₩36,712 | -1.79% | 7.4천 |
|---|
| 2025.11.07 | ₩38,714 | ₩38,714 | ₩36,712 | ₩36,712 | -5.17% | 5.6천 |
|---|
| 2025.11.06 | ₩38,728 | ₩39,449 | ₩38,314 | ₩38,795 | +0.17% | 4.7천 |
|---|
| 2025.11.05 | ₩38,608 | ₩39,569 | ₩38,394 | ₩38,728 | +0.31% | 5.1천 |
|---|
| 2025.11.04 | ₩38,928 | ₩39,275 | ₩38,381 | ₩39,182 | +0.65% | 5.4천 |
|---|
| 2025.11.03 | ₩40,183 | ₩40,370 | ₩39,329 | ₩39,382 | -1.99% | 6.2천 |
|---|
| 2025.10.31 | ₩40,049 | ₩40,049 | ₩39,515 | ₩39,956 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩39,782 | ₩40,717 | ₩39,782 | ₩40,663 | +2.21% | 1.5만 |
|---|
| 2025.10.29 | ₩39,983 | ₩40,183 | ₩39,849 | ₩40,183 | +0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩39,863 | ₩40,610 | ₩39,716 | ₩40,103 | +0.60% | 4.5천 |
|---|
| 2025.10.27 | ₩40,490 | ₩40,490 | ₩38,995 | ₩39,849 | -1.58% | 1만 |
|---|
| 2025.10.24 | ₩39,395 | ₩40,717 | ₩39,395 | ₩40,663 | +3.22% | 2.9만 |
|---|
| 2025.10.23 | ₩39,649 | ₩39,889 | ₩39,462 | ₩39,462 | -0.47% | 2.6천 |
|---|
| 2025.10.22 | ₩40,049 | ₩40,210 | ₩39,382 | ₩39,903 | -0.37% | 4.5천 |
|---|
| 2025.10.21 | ₩40,156 | ₩40,677 | ₩40,049 | ₩40,677 | +1.30% | 3.9천 |
|---|
| 2025.10.20 | ₩40,316 | ₩40,717 | ₩39,983 | ₩40,704 | +0.96% | 1.1만 |
|---|
| 2025.10.17 | ₩39,796 | ₩40,450 | ₩39,155 | ₩40,437 | +1.61% | 4.4천 |
|---|
| 2025.10.16 | ₩40,543 | ₩40,677 | ₩39,849 | ₩40,650 | +0.26% | 7천 |
|---|
| 2025.10.15 | ₩40,984 | ₩42,052 | ₩39,876 | ₩39,876 | -2.70% | 1.5만 |
|---|
| 2025.10.14 | ₩40,757 | ₩41,238 | ₩40,423 | ₩40,503 | -0.62% | 1만 |
|---|
| 2025.10.13 | ₩39,382 | ₩41,104 | ₩38,367 | ₩41,104 | +4.37% | 4.2만 |
|---|
| 2025.10.10 | ₩40,049 | ₩41,238 | ₩38,995 | ₩39,062 | -2.47% | 1.4만 |
|---|