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 | ₩39,300 | ₩39,300 | ₩39,300 | ₩39,300 | 0.00% | 600 |
| 2026.10.08 | ₩38,994 | ₩39,808 | ₩38,860 | ₩39,234 | +0.62% | 1.7천 |
| 2026.10.07 | ₩39,874 | ₩39,874 | ₩39,234 | ₩39,634 | -0.60% | 6.4천 |
| 2026.10.06 | ₩39,034 | ₩39,701 | ₩39,034 | ₩39,701 | +1.71% | 3천 |
| 2026.10.05 | ₩38,767 | ₩39,768 | ₩38,767 | ₩39,074 | +0.79% | 7.3천 |
| 2026.10.02 | ₩39,714 | ₩39,754 | ₩38,767 | ₩38,767 | -2.39% | 2.1천 |
| 2026.10.01 | ₩39,687 | ₩39,687 | ₩39,274 | ₩39,274 | -1.04% | 4.9천 |
| 2026.09.30 | ₩37,646 | ₩39,687 | ₩37,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,634 |
| +5.28% |
| 1.9만 |
| 2026.09.29 | ₩38,073 | ₩38,246 | ₩37,966 | ₩37,966 | -0.28% | 3천 |
|---|
| 2026.09.28 | ₩37,846 | ₩38,113 | ₩37,432 | ₩37,432 | -1.09% | 6.8천 |
|---|
| 2026.09.25 | ₩38,166 | ₩38,687 | ₩37,312 | ₩37,859 | -0.80% | 1.2만 |
|---|
| 2026.09.24 | ₩37,032 | ₩38,179 | ₩36,698 | ₩38,059 | +2.77% | 4천 |
|---|
| 2026.09.23 | ₩35,484 | ₩37,672 | ₩35,484 | ₩36,765 | +3.61% | 6.2천 |
|---|
| 2026.09.22 | ₩36,044 | ₩36,698 | ₩36,031 | ₩36,031 | -0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩35,631 | ₩37,072 | ₩35,631 | ₩37,018 | +3.90% | 1.1만 |
|---|
| 2026.09.18 | ₩36,191 | ₩37,459 | ₩35,644 | ₩35,644 | -1.51% | 1만 |
|---|
| 2026.09.17 | ₩36,538 | ₩37,325 | ₩36,445 | ₩36,445 | -0.26% | 2.2천 |
|---|
| 2026.09.16 | ₩37,432 | ₩37,432 | ₩36,858 | ₩36,858 | -1.53% | 1.9천 |
|---|
| 2026.09.15 | ₩37,272 | ₩37,272 | ₩37,272 | ₩37,272 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩36,712 | ₩38,193 | ₩36,698 | ₩37,833 | +3.05% | 2.3만 |
|---|
| 2026.09.11 | ₩36,765 | ₩38,059 | ₩35,644 | ₩36,698 | -0.18% | 2.4만 |
|---|
| 2026.09.10 | ₩36,832 | ₩37,499 | ₩35,484 | ₩36,565 | -0.72% | 5.6천 |
|---|
| 2026.09.09 | ₩36,978 | ₩37,099 | ₩36,832 | ₩36,832 | -0.40% | 1.2천 |
|---|
| 2026.09.08 | ₩37,552 | ₩38,113 | ₩37,045 | ₩37,045 | -1.35% | 2.4천 |
|---|
| 2026.09.04 | ₩37,939 | ₩38,273 | ₩37,499 | ₩38,033 | +0.25% | 4.7천 |
|---|
| 2026.09.03 | ₩38,366 | ₩38,740 | ₩38,113 | ₩38,433 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩39,834 | ₩39,834 | ₩38,153 | ₩38,153 | -4.22% | 1.3만 |
|---|
| 2026.09.01 | ₩38,700 | ₩39,994 | ₩37,365 | ₩38,420 | -0.72% | 5.2만 |
|---|
| 2026.08.31 | ₩36,098 | ₩37,539 | ₩36,098 | ₩36,431 | +0.92% | 1.9천 |
|---|
| 2026.08.28 | ₩36,031 | ₩36,204 | ₩36,031 | ₩36,204 | +0.48% | 2.9천 |
|---|
| 2026.08.27 | ₩35,697 | ₩36,031 | ₩35,577 | ₩36,031 | +0.93% | 7.4천 |
|---|
| 2026.08.26 | ₩35,497 | ₩35,764 | ₩35,497 | ₩35,764 | +0.75% | 2.1천 |
|---|
| 2026.08.25 | ₩35,764 | ₩35,764 | ₩35,697 | ₩35,697 | -0.19% | 1.3천 |
|---|
| 2026.08.24 | ₩36,271 | ₩36,418 | ₩35,564 | ₩35,764 | -1.40% | 4.7천 |
|---|
| 2026.08.21 | ₩35,377 | ₩35,751 | ₩35,377 | ₩35,751 | +1.06% | 1.1천 |
|---|
| 2026.08.20 | ₩36,551 | ₩36,698 | ₩35,404 | ₩35,404 | -3.14% | 7.2천 |
|---|
| 2026.08.19 | ₩37,232 | ₩37,245 | ₩35,844 | ₩36,031 | -3.23% | 9.9천 |
|---|
| 2026.08.18 | ₩38,847 | ₩38,847 | ₩36,551 | ₩36,645 | -5.67% | 6.5천 |
|---|
| 2026.08.17 | ₩37,672 | ₩37,672 | ₩36,164 | ₩36,164 | -4.00% | 5.9천 |
|---|
| 2026.08.14 | ₩38,220 | ₩39,407 | ₩36,992 | ₩37,005 | -3.18% | 7.8천 |
|---|
| 2026.08.13 | ₩37,259 | ₩38,153 | ₩37,259 | ₩37,432 | +0.47% | 3.3천 |
|---|
| 2026.08.12 | ₩37,739 | ₩37,779 | ₩36,031 | ₩37,032 | -1.87% | 8천 |
|---|
| 2026.08.11 | ₩38,193 | ₩38,340 | ₩36,458 | ₩36,458 | -4.54% | 2.4천 |
|---|
| 2026.08.10 | ₩36,204 | ₩38,687 | ₩36,204 | ₩37,806 | +4.42% | 5.5천 |
|---|
| 2026.08.07 | ₩37,726 | ₩38,033 | ₩37,112 | ₩37,526 | -0.53% | 5.2천 |
|---|
| 2026.08.06 | ₩36,191 | ₩38,420 | ₩36,191 | ₩38,420 | +6.16% | 2.6천 |
|---|
| 2026.08.05 | ₩35,697 | ₩36,685 | ₩34,763 | ₩36,658 | +2.69% | 1.2만 |
|---|
| 2026.08.04 | ₩36,098 | ₩36,685 | ₩34,696 | ₩35,364 | -2.03% | 1.1만 |
|---|
| 2026.08.03 | ₩36,952 | ₩37,112 | ₩36,058 | ₩36,698 | -0.69% | 5.7천 |
|---|
| 2026.07.31 | ₩36,685 | ₩36,698 | ₩36,031 | ₩36,538 | -0.40% | 3천 |
|---|
| 2026.07.30 | ₩36,631 | ₩36,631 | ₩36,605 | ₩36,605 | -0.07% | 1.6천 |
|---|
| 2026.07.29 | ₩36,498 | ₩36,952 | ₩36,031 | ₩36,538 | +0.11% | 7.9천 |
|---|
| 2026.07.28 | ₩36,365 | ₩36,738 | ₩36,031 | ₩36,418 | +0.15% | 1.3만 |
|---|
| 2026.07.27 | ₩37,245 | ₩37,245 | ₩36,365 | ₩36,498 | -2.01% | 2.4천 |
|---|
| 2026.07.24 | ₩37,365 | ₩37,365 | ₩36,178 | ₩37,339 | -0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩38,033 | ₩38,566 | ₩36,752 | ₩36,752 | -3.37% | 4.8천 |
|---|
| 2026.07.22 | ₩38,753 | ₩38,887 | ₩38,566 | ₩38,833 | +0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩39,381 | ₩39,928 | ₩38,887 | ₩39,047 | -0.85% | 9.9천 |
|---|
| 2026.07.20 | ₩40,034 | ₩40,675 | ₩39,447 | ₩39,554 | -1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩39,367 | ₩39,794 | ₩38,166 | ₩39,514 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩39,687 | ₩41,275 | ₩39,087 | ₩40,328 | +1.61% | 8.3천 |
|---|
| 2026.07.15 | ₩37,979 | ₩39,354 | ₩37,966 | ₩39,354 | +3.62% | 9.1천 |
|---|
| 2026.07.14 | ₩37,005 | ₩38,033 | ₩37,005 | ₩37,632 | +1.69% | 1.1만 |
|---|
| 2026.07.13 | ₩36,405 | ₩37,219 | ₩36,405 | ₩36,631 | +0.62% | 2.1천 |
|---|
| 2026.07.10 | ₩37,018 | ₩37,325 | ₩36,124 | ₩36,872 | -0.40% | 6.5천 |
|---|
| 2026.07.09 | ₩37,352 | ₩37,365 | ₩36,872 | ₩37,285 | -0.18% | 2.6천 |
|---|
| 2026.07.08 | ₩37,099 | ₩37,205 | ₩36,631 | ₩36,685 | -1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩36,538 | ₩37,099 | ₩36,538 | ₩37,099 | +1.53% | 3.8천 |
|---|
| 2026.07.06 | ₩36,978 | ₩37,566 | ₩36,698 | ₩36,698 | -0.76% | 4.8천 |
|---|
| 2026.07.02 | ₩37,018 | ₩37,018 | ₩36,124 | ₩36,164 | -2.31% | 2.1천 |
|---|
| 2026.07.01 | ₩37,312 | ₩37,312 | ₩36,565 | ₩36,565 | -2.00% | 1.3천 |
|---|
| 2026.06.30 | ₩37,125 | ₩38,033 | ₩36,138 | ₩37,365 | +0.65% | 1.6만 |
|---|
| 2026.06.29 | ₩36,511 | ₩37,072 | ₩35,270 | ₩36,698 | +0.51% | 2.1천 |
|---|
| 2026.06.26 | ₩35,057 | ₩36,378 | ₩35,057 | ₩36,378 | +3.77% | 8.1천 |
|---|
| 2026.06.25 | ₩35,310 | ₩36,525 | ₩35,070 | ₩35,364 | +0.15% | 3.4천 |
|---|
| 2026.06.24 | ₩36,378 | ₩36,378 | ₩34,750 | ₩34,750 | -4.48% | 1.4만 |
|---|
| 2026.06.23 | ₩36,431 | ₩36,712 | ₩35,537 | ₩36,298 | -0.37% | 4천 |
|---|
| 2026.06.22 | ₩36,204 | ₩36,458 | ₩36,031 | ₩36,458 | +0.70% | 5.2천 |
|---|
| 2026.06.18 | ₩37,592 | ₩37,592 | ₩36,591 | ₩36,591 | -2.66% | 7.1천 |
|---|
| 2026.06.17 | ₩36,405 | ₩37,499 | ₩36,405 | ₩36,778 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩36,204 | ₩36,952 | ₩36,204 | ₩36,698 | +1.36% | 3.4천 |
|---|
| 2026.06.15 | ₩36,058 | ₩36,805 | ₩36,058 | ₩36,204 | +0.41% | 1.7천 |
|---|
| 2026.06.12 | ₩36,591 | ₩36,698 | ₩36,098 | ₩36,311 | -0.77% | 3.2천 |
|---|
| 2026.06.11 | ₩37,032 | ₩37,099 | ₩36,658 | ₩37,059 | +0.07% | 8천 |
|---|
| 2026.06.10 | ₩36,138 | ₩37,365 | ₩35,484 | ₩36,191 | +0.15% | 6.5천 |
|---|
| 2026.06.09 | ₩36,018 | ₩36,018 | ₩36,018 | ₩36,018 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩35,684 | ₩36,498 | ₩35,684 | ₩36,018 | +0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩36,365 | ₩37,432 | ₩35,537 | ₩36,405 | +0.11% | 8.8천 |
|---|
| 2026.06.04 | ₩37,272 | ₩37,272 | ₩35,377 | ₩36,631 | -1.72% | 5.9천 |
|---|
| 2026.06.03 | ₩36,578 | ₩36,578 | ₩35,217 | ₩36,031 | -1.50% | 2.8천 |
|---|
| 2026.06.02 | ₩36,378 | ₩37,459 | ₩35,430 | ₩36,191 | -0.51% | 5.4천 |
|---|
| 2026.06.01 | ₩37,272 | ₩37,632 | ₩36,578 | ₩36,578 | -1.86% | 3.7천 |
|---|
| 2026.05.29 | ₩38,687 | ₩38,700 | ₩37,686 | ₩37,686 | -2.59% | 2.8천 |
|---|
| 2026.05.28 | ₩38,700 | ₩39,367 | ₩37,566 | ₩38,900 | +0.52% | 1.2만 |
|---|
| 2026.05.27 | ₩39,874 | ₩39,874 | ₩38,727 | ₩39,207 | -1.67% | 7.7천 |
|---|
| 2026.05.26 | ₩38,433 | ₩39,567 | ₩38,366 | ₩39,381 | +2.47% | 6.7천 |
|---|
| 2026.05.22 | ₩37,779 | ₩38,486 | ₩37,379 | ₩38,433 | +1.73% | 4.1천 |
|---|
| 2026.05.21 | ₩36,912 | ₩38,033 | ₩36,912 | ₩37,392 | +1.30% | 2.5천 |
|---|
| 2026.05.20 | ₩36,672 | ₩37,926 | ₩36,672 | ₩37,365 | +1.89% | 6.3천 |
|---|
| 2026.05.19 | ₩36,898 | ₩37,619 | ₩36,898 | ₩37,619 | +1.95% | 4.5천 |
|---|
| 2026.05.18 | ₩37,499 | ₩37,966 | ₩37,232 | ₩37,365 | -0.36% | 5.3천 |
|---|
| 2026.05.15 | ₩38,540 | ₩38,540 | ₩37,379 | ₩37,766 | -2.01% | 7.1천 |
|---|
| 2026.05.14 | ₩38,380 | ₩38,633 | ₩36,805 | ₩38,553 | +0.45% | 1.2만 |
|---|
| 2026.05.13 | ₩35,364 | ₩38,700 | ₩35,364 | ₩37,432 | +5.85% | 3.4만 |
|---|
| 2026.05.12 | ₩36,631 | ₩36,631 | ₩34,056 | ₩34,056 | -7.03% | 1.2만 |
|---|
| 2026.05.11 | ₩36,431 | ₩37,032 | ₩36,031 | ₩36,031 | -1.10% | 9.3천 |
|---|
| 2026.05.08 | ₩36,044 | ₩37,339 | ₩36,044 | ₩37,339 | +3.59% | 8.6천 |
|---|
| 2026.05.07 | ₩35,217 | ₩37,365 | ₩35,217 | ₩37,352 | +6.06% | 3.1만 |
|---|
| 2026.05.06 | ₩36,058 | ₩36,311 | ₩35,831 | ₩35,831 | -0.63% | 7.3천 |
|---|
| 2026.05.05 | ₩35,444 | ₩35,978 | ₩35,390 | ₩35,711 | +0.75% | 4.3천 |
|---|
| 2026.05.04 | ₩36,938 | ₩37,072 | ₩35,484 | ₩35,484 | -3.94% | 3.5천 |
|---|
| 2026.05.01 | ₩36,498 | ₩36,658 | ₩36,031 | ₩36,031 | -1.28% | 3.4천 |
|---|
| 2026.04.30 | ₩36,231 | ₩37,059 | ₩35,857 | ₩36,698 | +1.29% | 1.7만 |
|---|
| 2026.04.29 | ₩36,965 | ₩37,646 | ₩36,965 | ₩37,125 | +0.43% | 7.5천 |
|---|
| 2026.04.28 | ₩37,566 | ₩37,566 | ₩37,139 | ₩37,139 | -1.14% | 5.8천 |
|---|
| 2026.04.27 | ₩37,339 | ₩37,672 | ₩36,778 | ₩37,165 | -0.46% | 6.7천 |
|---|
| 2026.04.24 | ₩36,538 | ₩37,018 | ₩36,538 | ₩36,698 | +0.44% | 3.6천 |
|---|
| 2026.04.23 | ₩36,712 | ₩36,952 | ₩36,098 | ₩36,151 | -1.53% | 3.8천 |
|---|
| 2026.04.22 | ₩37,099 | ₩37,099 | ₩36,725 | ₩36,725 | -1.01% | 1.3천 |
|---|
| 2026.04.21 | ₩36,952 | ₩37,232 | ₩36,805 | ₩36,805 | -0.40% | 2.6천 |
|---|
| 2026.04.20 | ₩34,696 | ₩37,365 | ₩34,696 | ₩37,232 | +7.31% | 4.8만 |
|---|
| 2026.04.17 | ₩34,710 | ₩37,779 | ₩34,696 | ₩36,044 | +3.84% | 1.1만 |
|---|
| 2026.04.16 | ₩35,204 | ₩35,631 | ₩34,696 | ₩34,737 | -1.33% | 1.1만 |
|---|
| 2026.04.15 | ₩32,641 | ₩35,724 | ₩32,641 | ₩35,711 | +9.40% | 2.6만 |
|---|
| 2026.04.14 | ₩32,668 | ₩32,695 | ₩32,028 | ₩32,294 | -1.14% | 1.1만 |
|---|
| 2026.04.13 | ₩32,828 | ₩33,362 | ₩32,695 | ₩32,695 | -0.41% | 4.4천 |
|---|
| 2026.04.10 | ₩32,575 | ₩33,362 | ₩32,575 | ₩33,362 | +2.42% | 5.2천 |
|---|
| 2026.04.09 | ₩32,535 | ₩33,028 | ₩32,401 | ₩32,748 | +0.66% | 1.2천 |
|---|
| 2026.04.08 | ₩32,561 | ₩33,362 | ₩32,561 | ₩32,708 | +0.45% | 3.2천 |
|---|
| 2026.04.07 | ₩33,362 | ₩33,362 | ₩33,015 | ₩33,322 | -0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩32,815 | ₩33,362 | ₩31,440 | ₩33,015 | +0.61% | 9천 |
|---|
| 2026.04.02 | ₩32,201 | ₩33,028 | ₩31,921 | ₩32,615 | +1.28% | 3.4천 |
|---|
| 2026.04.01 | ₩31,761 | ₩33,362 | ₩31,761 | ₩32,962 | +3.78% | 3.1천 |
|---|
| 2026.03.31 | ₩32,134 | ₩33,362 | ₩32,134 | ₩32,948 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩31,947 | ₩32,361 | ₩31,761 | ₩32,228 | +0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩30,960 | ₩32,188 | ₩30,693 | ₩31,827 | +2.80% | 1.5만 |
|---|
| 2026.03.26 | ₩32,254 | ₩32,428 | ₩31,480 | ₩31,494 | -2.36% | 6.3천 |
|---|
| 2026.03.25 | ₩32,948 | ₩33,362 | ₩32,028 | ₩32,855 | -0.28% | 7.6천 |
|---|
| 2026.03.24 | ₩31,974 | ₩32,842 | ₩31,681 | ₩32,308 | +1.04% | 2.7천 |
|---|
| 2026.03.23 | ₩31,107 | ₩32,481 | ₩31,093 | ₩31,961 | +2.75% | 4.8천 |
|---|
| 2026.03.20 | ₩31,480 | ₩31,747 | ₩30,626 | ₩31,107 | -1.19% | 1.2만 |
|---|
| 2026.03.19 | ₩32,028 | ₩32,294 | ₩30,693 | ₩32,028 | 0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩32,695 | ₩32,935 | ₩32,054 | ₩32,054 | -1.96% | 5.3천 |
|---|
| 2026.03.17 | ₩32,041 | ₩33,295 | ₩32,041 | ₩32,668 | +1.96% | 1.7만 |
|---|
| 2026.03.16 | ₩29,826 | ₩33,082 | ₩29,532 | ₩32,028 | +7.38% | 2.2만 |
|---|
| 2026.03.13 | ₩27,744 | ₩30,306 | ₩27,744 | ₩29,839 | +7.55% | 1.1만 |
|---|
| 2026.03.12 | ₩27,517 | ₩29,866 | ₩27,517 | ₩28,024 | +1.84% | 5천 |
|---|
| 2026.03.11 | ₩29,479 | ₩29,479 | ₩27,837 | ₩28,478 | -3.40% | 9.6천 |
|---|
| 2026.03.10 | ₩26,022 | ₩28,344 | ₩25,769 | ₩28,344 | +8.92% | 2.1만 |
|---|
| 2026.03.09 | ₩26,716 | ₩27,557 | ₩25,916 | ₩25,982 | -2.75% | 2.3만 |
|---|
| 2026.03.06 | ₩29,359 | ₩29,439 | ₩27,504 | ₩28,011 | -4.59% | 6.5천 |
|---|
| 2026.03.05 | ₩29,866 | ₩30,720 | ₩28,998 | ₩28,998 | -2.90% | 9.5천 |
|---|
| 2026.03.04 | ₩29,706 | ₩29,706 | ₩29,706 | ₩29,706 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩30,026 | ₩30,026 | ₩28,691 | ₩29,625 | -1.33% | 7천 |
|---|
| 2026.03.02 | ₩30,426 | ₩30,613 | ₩30,359 | ₩30,373 | -0.18% | 2.3천 |
|---|
| 2026.02.27 | ₩30,453 | ₩30,546 | ₩30,079 | ₩30,546 | +0.31% | 4.5천 |
|---|
| 2026.02.26 | ₩30,826 | ₩30,853 | ₩30,359 | ₩30,359 | -1.52% | 1천 |
|---|
| 2026.02.25 | ₩30,453 | ₩30,867 | ₩30,026 | ₩30,867 | +1.36% | 4.9천 |
|---|
| 2026.02.24 | ₩30,253 | ₩30,666 | ₩30,039 | ₩30,666 | +1.37% | 1.4천 |
|---|
| 2026.02.23 | ₩30,359 | ₩30,733 | ₩30,359 | ₩30,466 | +0.35% | 2.4천 |
|---|
| 2026.02.20 | ₩30,186 | ₩30,760 | ₩29,959 | ₩30,106 | -0.27% | 3.9천 |
|---|
| 2026.02.19 | ₩31,053 | ₩31,053 | ₩30,186 | ₩30,186 | -2.79% | 1.9천 |
|---|
| 2026.02.18 | ₩29,145 | ₩30,693 | ₩29,145 | ₩30,693 | +5.31% | 9.5천 |
|---|
| 2026.02.17 | ₩29,252 | ₩29,786 | ₩28,918 | ₩28,945 | -1.05% | 1.8만 |
|---|
| 2026.02.13 | ₩28,985 | ₩29,959 | ₩28,985 | ₩29,492 | +1.75% | 5.2천 |
|---|
| 2026.02.12 | ₩29,465 | ₩29,465 | ₩28,678 | ₩29,278 | -0.63% | 7.4천 |
|---|
| 2026.02.11 | ₩29,212 | ₩29,812 | ₩28,705 | ₩29,652 | +1.51% | 1만 |
|---|
| 2026.02.10 | ₩30,026 | ₩30,693 | ₩29,185 | ₩29,185 | -2.80% | 8천 |
|---|
| 2026.02.09 | ₩29,158 | ₩30,359 | ₩28,932 | ₩30,026 | +2.97% | 1.6만 |
|---|
| 2026.02.06 | ₩28,785 | ₩30,079 | ₩28,691 | ₩29,425 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩30,653 | ₩30,653 | ₩28,278 | ₩28,785 | -6.09% | 4.8만 |
|---|
| 2026.02.04 | ₩30,706 | ₩31,987 | ₩30,600 | ₩30,746 | +0.13% | 2.1만 |
|---|
| 2026.02.03 | ₩30,826 | ₩31,360 | ₩30,693 | ₩30,693 | -0.43% | 3.6천 |
|---|
| 2026.02.02 | ₩30,093 | ₩30,933 | ₩30,093 | ₩30,853 | +2.53% | 5.1천 |
|---|
| 2026.01.30 | ₩30,626 | ₩31,494 | ₩30,093 | ₩30,106 | -1.70% | 1.7만 |
|---|
| 2026.01.29 | ₩32,188 | ₩32,561 | ₩30,439 | ₩31,347 | -2.61% | 6.7천 |
|---|
| 2026.01.28 | ₩32,761 | ₩33,028 | ₩31,814 | ₩32,041 | -2.20% | 1.6만 |
|---|
| 2026.01.27 | ₩33,215 | ₩33,269 | ₩32,641 | ₩33,255 | +0.12% | 3.1천 |
|---|
| 2026.01.26 | ₩33,362 | ₩33,362 | ₩32,895 | ₩33,362 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩32,588 | ₩33,362 | ₩32,588 | ₩33,335 | +2.29% | 8.7천 |
|---|
| 2026.01.22 | ₩31,867 | ₩33,162 | ₩31,867 | ₩32,975 | +3.48% | 6.9만 |
|---|
| 2026.01.21 | ₩32,268 | ₩32,268 | ₩31,827 | ₩31,827 | -1.36% | 1.5천 |
|---|
| 2026.01.20 | ₩31,534 | ₩31,907 | ₩30,867 | ₩31,774 | +0.76% | 1.3만 |
|---|
| 2026.01.16 | ₩33,042 | ₩33,068 | ₩31,694 | ₩31,694 | -4.08% | 6.6천 |
|---|
| 2026.01.15 | ₩33,028 | ₩33,362 | ₩33,028 | ₩33,082 | +0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩33,309 | ₩33,349 | ₩32,548 | ₩33,095 | -0.64% | 3.1천 |
|---|
| 2026.01.13 | ₩34,069 | ₩34,069 | ₩32,708 | ₩33,295 | -2.27% | 1.7만 |
|---|
| 2026.01.12 | ₩33,349 | ₩33,629 | ₩31,734 | ₩33,389 | +0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩32,601 | ₩34,296 | ₩32,028 | ₩33,362 | +2.33% | 2.6만 |
|---|
| 2026.01.08 | ₩33,709 | ₩34,029 | ₩32,028 | ₩32,028 | -4.99% | 9만 |
|---|
| 2026.01.07 | ₩33,335 | ₩34,029 | ₩33,335 | ₩33,629 | +0.88% | 5.8천 |
|---|
| 2026.01.06 | ₩33,963 | ₩34,670 | ₩33,963 | ₩34,243 | +0.83% | 3.7천 |
|---|
| 2026.01.05 | ₩35,697 | ₩35,697 | ₩33,989 | ₩34,309 | -3.89% | 1.2만 |
|---|
| 2026.01.02 | ₩36,952 | ₩36,952 | ₩35,364 | ₩35,684 | -3.43% | 1.1만 |
|---|
| 2025.12.31 | ₩35,057 | ₩37,032 | ₩35,057 | ₩37,032 | +5.63% | 6.2천 |
|---|
| 2025.12.30 | ₩36,031 | ₩36,031 | ₩35,390 | ₩35,497 | -1.48% | 1.7천 |
|---|
| 2025.12.29 | ₩36,591 | ₩36,591 | ₩34,977 | ₩35,551 | -2.84% | 5.2천 |
|---|
| 2025.12.26 | ₩37,072 | ₩37,299 | ₩36,365 | ₩36,551 | -1.40% | 3.1천 |
|---|
| 2025.12.24 | ₩36,978 | ₩37,446 | ₩36,978 | ₩37,446 | +1.26% | 1천 |
|---|
| 2025.12.23 | ₩38,286 | ₩38,607 | ₩37,632 | ₩38,006 | -0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩38,700 | ₩38,700 | ₩38,179 | ₩38,179 | -1.34% | 2.6천 |
|---|
| 2025.12.19 | ₩38,526 | ₩38,700 | ₩37,419 | ₩38,700 | +0.45% | 5.5천 |
|---|
| 2025.12.18 | ₩38,260 | ₩38,700 | ₩37,712 | ₩38,300 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩37,726 | ₩38,633 | ₩37,165 | ₩38,366 | +1.70% | 8.8천 |
|---|
| 2025.12.16 | ₩37,792 | ₩38,380 | ₩37,259 | ₩37,259 | -1.41% | 4.8천 |
|---|
| 2025.12.15 | ₩39,300 | ₩39,367 | ₩38,059 | ₩38,059 | -3.16% | 3.4천 |
|---|
| 2025.12.12 | ₩39,527 | ₩40,261 | ₩38,700 | ₩38,700 | -2.09% | 3.8천 |
|---|
| 2025.12.11 | ₩38,647 | ₩38,900 | ₩38,086 | ₩38,086 | -1.45% | 3.7천 |
|---|
| 2025.12.10 | ₩38,873 | ₩40,355 | ₩38,847 | ₩39,874 | +2.57% | 9.5천 |
|---|
| 2025.12.09 | ₩38,446 | ₩39,367 | ₩38,446 | ₩39,367 | +2.40% | 1.5만 |
|---|
| 2025.12.08 | ₩37,926 | ₩39,034 | ₩37,472 | ₩39,007 | +2.85% | 5.6천 |
|---|
| 2025.12.05 | ₩38,300 | ₩38,566 | ₩37,486 | ₩38,566 | +0.70% | 3.4천 |
|---|
| 2025.12.04 | ₩36,698 | ₩38,753 | ₩36,672 | ₩38,620 | +5.24% | 6.7천 |
|---|
| 2025.12.03 | ₩35,430 | ₩36,698 | ₩35,364 | ₩36,672 | +3.50% | 4.5천 |
|---|
| 2025.12.02 | ₩35,697 | ₩35,711 | ₩35,364 | ₩35,404 | -0.82% | 6천 |
|---|
| 2025.12.01 | ₩35,697 | ₩36,338 | ₩35,697 | ₩35,697 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩36,151 | ₩36,164 | ₩35,844 | ₩35,844 | -0.85% | 1.6천 |
|---|
| 2025.11.26 | ₩36,004 | ₩36,978 | ₩35,457 | ₩36,071 | +0.19% | 9.9천 |
|---|
| 2025.11.25 | ₩35,898 | ₩36,031 | ₩35,697 | ₩36,004 | +0.30% | 1.8만 |
|---|
| 2025.11.24 | ₩35,537 | ₩35,898 | ₩35,537 | ₩35,898 | +1.01% | 5.1천 |
|---|
| 2025.11.21 | ₩36,031 | ₩36,031 | ₩35,657 | ₩35,751 | -0.78% | 6.6천 |
|---|
| 2025.11.20 | ₩34,696 | ₩36,031 | ₩34,696 | ₩35,951 | +3.62% | 1.2만 |
|---|
| 2025.11.19 | ₩34,857 | ₩35,591 | ₩34,857 | ₩35,591 | +2.11% | 5.7천 |
|---|
| 2025.11.18 | ₩34,763 | ₩35,684 | ₩34,483 | ₩34,483 | -0.81% | 1.4만 |
|---|
| 2025.11.17 | ₩35,350 | ₩36,712 | ₩35,070 | ₩35,964 | +1.74% | 2만 |
|---|
| 2025.11.14 | ₩35,697 | ₩35,697 | ₩34,830 | ₩34,897 | -2.24% | 1.1만 |
|---|
| 2025.11.13 | ₩37,379 | ₩38,700 | ₩35,697 | ₩36,311 | -2.86% | 2.4만 |
|---|
| 2025.11.12 | ₩40,034 | ₩40,034 | ₩36,031 | ₩37,365 | -6.67% | 3.7만 |
|---|
| 2025.11.11 | ₩37,299 | ₩37,699 | ₩36,551 | ₩37,299 | 0.00% | 6.1천 |
|---|
| 2025.11.10 | ₩37,365 | ₩37,365 | ₩36,698 | ₩36,698 | -1.79% | 7.4천 |
|---|
| 2025.11.07 | ₩38,700 | ₩38,700 | ₩36,698 | ₩36,698 | -5.17% | 5.6천 |
|---|
| 2025.11.06 | ₩38,713 | ₩39,434 | ₩38,300 | ₩38,780 | +0.17% | 4.7천 |
|---|
| 2025.11.05 | ₩38,593 | ₩39,554 | ₩38,380 | ₩38,713 | +0.31% | 5.1천 |
|---|
| 2025.11.04 | ₩38,913 | ₩39,260 | ₩38,366 | ₩39,167 | +0.65% | 5.4천 |
|---|
| 2025.11.03 | ₩40,168 | ₩40,355 | ₩39,314 | ₩39,367 | -1.99% | 6.2천 |
|---|
| 2025.10.31 | ₩40,034 | ₩40,034 | ₩39,501 | ₩39,941 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩39,768 | ₩40,702 | ₩39,768 | ₩40,648 | +2.21% | 1.5만 |
|---|
| 2025.10.29 | ₩39,968 | ₩40,168 | ₩39,834 | ₩40,168 | +0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩39,848 | ₩40,595 | ₩39,701 | ₩40,088 | +0.60% | 4.5천 |
|---|
| 2025.10.27 | ₩40,475 | ₩40,475 | ₩38,980 | ₩39,834 | -1.58% | 1만 |
|---|
| 2025.10.24 | ₩39,381 | ₩40,702 | ₩39,381 | ₩40,648 | +3.22% | 2.9만 |
|---|
| 2025.10.23 | ₩39,634 | ₩39,874 | ₩39,447 | ₩39,447 | -0.47% | 2.6천 |
|---|
| 2025.10.22 | ₩40,034 | ₩40,195 | ₩39,367 | ₩39,888 | -0.37% | 4.5천 |
|---|
| 2025.10.21 | ₩40,141 | ₩40,662 | ₩40,034 | ₩40,662 | +1.30% | 3.9천 |
|---|
| 2025.10.20 | ₩40,301 | ₩40,702 | ₩39,968 | ₩40,688 | +0.96% | 1.1만 |
|---|
| 2025.10.17 | ₩39,781 | ₩40,435 | ₩39,140 | ₩40,421 | +1.61% | 4.4천 |
|---|
| 2025.10.16 | ₩40,528 | ₩40,662 | ₩39,834 | ₩40,635 | +0.26% | 7천 |
|---|
| 2025.10.15 | ₩40,969 | ₩42,036 | ₩39,861 | ₩39,861 | -2.70% | 1.5만 |
|---|
| 2025.10.14 | ₩40,742 | ₩41,222 | ₩40,408 | ₩40,488 | -0.62% | 1만 |
|---|
| 2025.10.13 | ₩39,367 | ₩41,089 | ₩38,353 | ₩41,089 | +4.37% | 4.2만 |
|---|
| 2025.10.10 | ₩40,034 | ₩41,222 | ₩38,980 | ₩39,047 | -2.47% | 1.4만 |
|---|