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 | ₩39,327 | ₩39,327 | ₩39,327 | ₩39,327 | 0.00% | 600 |
| 2026.10.08 | ₩39,020 | ₩39,834 | ₩38,886 | ₩39,260 | +0.62% | 1.7천 |
| 2026.10.07 | ₩39,901 | ₩39,901 | ₩39,260 | ₩39,661 | -0.60% | 6.4천 |
| 2026.10.06 | ₩39,060 | ₩39,728 | ₩39,060 | ₩39,728 | +1.71% | 3천 |
| 2026.10.05 | ₩38,793 | ₩39,794 | ₩38,793 | ₩39,100 | +0.79% | 7.3천 |
| 2026.10.02 | ₩39,741 | ₩39,781 | ₩38,793 | ₩38,793 | -2.39% | 2.1천 |
| 2026.10.01 | ₩39,714 | ₩39,714 | ₩39,300 | ₩39,300 | -1.04% | 4.9천 |
| 2026.09.30 | ₩37,671 | ₩39,714 | ₩37,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,661 |
| +5.28% |
| 1.9만 |
| 2026.09.29 | ₩38,098 | ₩38,272 | ₩37,992 | ₩37,992 | -0.28% | 3천 |
|---|
| 2026.09.28 | ₩37,871 | ₩38,138 | ₩37,457 | ₩37,457 | -1.09% | 6.8천 |
|---|
| 2026.09.25 | ₩38,192 | ₩38,713 | ₩37,337 | ₩37,885 | -0.80% | 1.2만 |
|---|
| 2026.09.24 | ₩37,057 | ₩38,205 | ₩36,723 | ₩38,085 | +2.77% | 4천 |
|---|
| 2026.09.23 | ₩35,508 | ₩37,698 | ₩35,508 | ₩36,790 | +3.61% | 6.2천 |
|---|
| 2026.09.22 | ₩36,069 | ₩36,723 | ₩36,055 | ₩36,055 | -0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩35,655 | ₩37,097 | ₩35,655 | ₩37,043 | +3.90% | 1.1만 |
|---|
| 2026.09.18 | ₩36,216 | ₩37,484 | ₩35,668 | ₩35,668 | -1.51% | 1만 |
|---|
| 2026.09.17 | ₩36,563 | ₩37,351 | ₩36,469 | ₩36,469 | -0.26% | 2.2천 |
|---|
| 2026.09.16 | ₩37,457 | ₩37,457 | ₩36,883 | ₩36,883 | -1.53% | 1.9천 |
|---|
| 2026.09.15 | ₩37,297 | ₩37,297 | ₩37,297 | ₩37,297 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩36,736 | ₩38,219 | ₩36,723 | ₩37,858 | +3.05% | 2.3만 |
|---|
| 2026.09.11 | ₩36,790 | ₩38,085 | ₩35,668 | ₩36,723 | -0.18% | 2.4만 |
|---|
| 2026.09.10 | ₩36,856 | ₩37,524 | ₩35,508 | ₩36,589 | -0.72% | 5.6천 |
|---|
| 2026.09.09 | ₩37,003 | ₩37,124 | ₩36,856 | ₩36,856 | -0.40% | 1.2천 |
|---|
| 2026.09.08 | ₩37,578 | ₩38,138 | ₩37,070 | ₩37,070 | -1.35% | 2.4천 |
|---|
| 2026.09.04 | ₩37,965 | ₩38,299 | ₩37,524 | ₩38,058 | +0.25% | 4.7천 |
|---|
| 2026.09.03 | ₩38,392 | ₩38,766 | ₩38,138 | ₩38,459 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩39,861 | ₩39,861 | ₩38,179 | ₩38,179 | -4.22% | 1.3만 |
|---|
| 2026.09.01 | ₩38,726 | ₩40,021 | ₩37,391 | ₩38,446 | -0.72% | 5.2만 |
|---|
| 2026.08.31 | ₩36,122 | ₩37,564 | ₩36,122 | ₩36,456 | +0.92% | 1.9천 |
|---|
| 2026.08.28 | ₩36,055 | ₩36,229 | ₩36,055 | ₩36,229 | +0.48% | 2.9천 |
|---|
| 2026.08.27 | ₩35,721 | ₩36,055 | ₩35,601 | ₩36,055 | +0.93% | 7.4천 |
|---|
| 2026.08.26 | ₩35,521 | ₩35,788 | ₩35,521 | ₩35,788 | +0.75% | 2.1천 |
|---|
| 2026.08.25 | ₩35,788 | ₩35,788 | ₩35,721 | ₩35,721 | -0.19% | 1.3천 |
|---|
| 2026.08.24 | ₩36,296 | ₩36,443 | ₩35,588 | ₩35,788 | -1.40% | 4.7천 |
|---|
| 2026.08.21 | ₩35,401 | ₩35,775 | ₩35,401 | ₩35,775 | +1.06% | 1.1천 |
|---|
| 2026.08.20 | ₩36,576 | ₩36,723 | ₩35,428 | ₩35,428 | -3.14% | 7.2천 |
|---|
| 2026.08.19 | ₩37,257 | ₩37,270 | ₩35,868 | ₩36,055 | -3.23% | 9.9천 |
|---|
| 2026.08.18 | ₩38,873 | ₩38,873 | ₩36,576 | ₩36,670 | -5.67% | 6.5천 |
|---|
| 2026.08.17 | ₩37,698 | ₩37,698 | ₩36,189 | ₩36,189 | -4.00% | 5.9천 |
|---|
| 2026.08.14 | ₩38,245 | ₩39,434 | ₩37,017 | ₩37,030 | -3.18% | 7.8천 |
|---|
| 2026.08.13 | ₩37,284 | ₩38,179 | ₩37,284 | ₩37,457 | +0.47% | 3.3천 |
|---|
| 2026.08.12 | ₩37,765 | ₩37,805 | ₩36,055 | ₩37,057 | -1.87% | 8천 |
|---|
| 2026.08.11 | ₩38,219 | ₩38,365 | ₩36,483 | ₩36,483 | -4.54% | 2.4천 |
|---|
| 2026.08.10 | ₩36,229 | ₩38,713 | ₩36,229 | ₩37,831 | +4.42% | 5.5천 |
|---|
| 2026.08.07 | ₩37,751 | ₩38,058 | ₩37,137 | ₩37,551 | -0.53% | 5.2천 |
|---|
| 2026.08.06 | ₩36,216 | ₩38,446 | ₩36,216 | ₩38,446 | +6.16% | 2.6천 |
|---|
| 2026.08.05 | ₩35,721 | ₩36,710 | ₩34,787 | ₩36,683 | +2.69% | 1.2만 |
|---|
| 2026.08.04 | ₩36,122 | ₩36,710 | ₩34,720 | ₩35,388 | -2.03% | 1.1만 |
|---|
| 2026.08.03 | ₩36,977 | ₩37,137 | ₩36,082 | ₩36,723 | -0.69% | 5.7천 |
|---|
| 2026.07.31 | ₩36,710 | ₩36,723 | ₩36,055 | ₩36,563 | -0.40% | 3천 |
|---|
| 2026.07.30 | ₩36,656 | ₩36,656 | ₩36,629 | ₩36,629 | -0.07% | 1.6천 |
|---|
| 2026.07.29 | ₩36,523 | ₩36,977 | ₩36,055 | ₩36,563 | +0.11% | 7.9천 |
|---|
| 2026.07.28 | ₩36,389 | ₩36,763 | ₩36,055 | ₩36,443 | +0.15% | 1.3만 |
|---|
| 2026.07.27 | ₩37,270 | ₩37,270 | ₩36,389 | ₩36,523 | -2.01% | 2.4천 |
|---|
| 2026.07.24 | ₩37,391 | ₩37,391 | ₩36,202 | ₩37,364 | -0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩38,058 | ₩38,592 | ₩36,776 | ₩36,776 | -3.37% | 4.8천 |
|---|
| 2026.07.22 | ₩38,779 | ₩38,913 | ₩38,592 | ₩38,860 | +0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩39,407 | ₩39,955 | ₩38,913 | ₩39,073 | -0.85% | 9.9천 |
|---|
| 2026.07.20 | ₩40,061 | ₩40,702 | ₩39,474 | ₩39,581 | -1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩39,394 | ₩39,821 | ₩38,192 | ₩39,541 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩39,714 | ₩41,303 | ₩39,113 | ₩40,355 | +1.61% | 8.3천 |
|---|
| 2026.07.15 | ₩38,005 | ₩39,380 | ₩37,992 | ₩39,380 | +3.62% | 9.1천 |
|---|
| 2026.07.14 | ₩37,030 | ₩38,058 | ₩37,030 | ₩37,658 | +1.69% | 1.1만 |
|---|
| 2026.07.13 | ₩36,429 | ₩37,244 | ₩36,429 | ₩36,656 | +0.62% | 2.1천 |
|---|
| 2026.07.10 | ₩37,043 | ₩37,351 | ₩36,149 | ₩36,897 | -0.40% | 6.5천 |
|---|
| 2026.07.09 | ₩37,377 | ₩37,391 | ₩36,897 | ₩37,311 | -0.18% | 2.6천 |
|---|
| 2026.07.08 | ₩37,124 | ₩37,230 | ₩36,656 | ₩36,710 | -1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩36,563 | ₩37,124 | ₩36,563 | ₩37,124 | +1.53% | 3.8천 |
|---|
| 2026.07.06 | ₩37,003 | ₩37,591 | ₩36,723 | ₩36,723 | -0.76% | 4.8천 |
|---|
| 2026.07.02 | ₩37,043 | ₩37,043 | ₩36,149 | ₩36,189 | -2.31% | 2.1천 |
|---|
| 2026.07.01 | ₩37,337 | ₩37,337 | ₩36,589 | ₩36,589 | -2.00% | 1.3천 |
|---|
| 2026.06.30 | ₩37,150 | ₩38,058 | ₩36,162 | ₩37,391 | +0.65% | 1.6만 |
|---|
| 2026.06.29 | ₩36,536 | ₩37,097 | ₩35,294 | ₩36,723 | +0.51% | 2.1천 |
|---|
| 2026.06.26 | ₩35,080 | ₩36,402 | ₩35,080 | ₩36,402 | +3.77% | 8.1천 |
|---|
| 2026.06.25 | ₩35,334 | ₩36,549 | ₩35,094 | ₩35,388 | +0.15% | 3.4천 |
|---|
| 2026.06.24 | ₩36,402 | ₩36,402 | ₩34,773 | ₩34,773 | -4.48% | 1.4만 |
|---|
| 2026.06.23 | ₩36,456 | ₩36,736 | ₩35,561 | ₩36,322 | -0.37% | 4천 |
|---|
| 2026.06.22 | ₩36,229 | ₩36,483 | ₩36,055 | ₩36,483 | +0.70% | 5.2천 |
|---|
| 2026.06.18 | ₩37,618 | ₩37,618 | ₩36,616 | ₩36,616 | -2.66% | 7.1천 |
|---|
| 2026.06.17 | ₩36,429 | ₩37,524 | ₩36,429 | ₩36,803 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩36,229 | ₩36,977 | ₩36,229 | ₩36,723 | +1.36% | 3.4천 |
|---|
| 2026.06.15 | ₩36,082 | ₩36,830 | ₩36,082 | ₩36,229 | +0.41% | 1.7천 |
|---|
| 2026.06.12 | ₩36,616 | ₩36,723 | ₩36,122 | ₩36,336 | -0.77% | 3.2천 |
|---|
| 2026.06.11 | ₩37,057 | ₩37,124 | ₩36,683 | ₩37,084 | +0.07% | 8천 |
|---|
| 2026.06.10 | ₩36,162 | ₩37,391 | ₩35,508 | ₩36,216 | +0.15% | 6.5천 |
|---|
| 2026.06.09 | ₩36,042 | ₩36,042 | ₩36,042 | ₩36,042 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩35,708 | ₩36,523 | ₩35,708 | ₩36,042 | +0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩36,389 | ₩37,457 | ₩35,561 | ₩36,429 | +0.11% | 8.8천 |
|---|
| 2026.06.04 | ₩37,297 | ₩37,297 | ₩35,401 | ₩36,656 | -1.72% | 5.9천 |
|---|
| 2026.06.03 | ₩36,603 | ₩36,603 | ₩35,241 | ₩36,055 | -1.50% | 2.8천 |
|---|
| 2026.06.02 | ₩36,402 | ₩37,484 | ₩35,454 | ₩36,216 | -0.51% | 5.4천 |
|---|
| 2026.06.01 | ₩37,297 | ₩37,658 | ₩36,603 | ₩36,603 | -1.86% | 3.7천 |
|---|
| 2026.05.29 | ₩38,713 | ₩38,726 | ₩37,711 | ₩37,711 | -2.59% | 2.8천 |
|---|
| 2026.05.28 | ₩38,726 | ₩39,394 | ₩37,591 | ₩38,926 | +0.52% | 1.2만 |
|---|
| 2026.05.27 | ₩39,901 | ₩39,901 | ₩38,753 | ₩39,233 | -1.67% | 7.7천 |
|---|
| 2026.05.26 | ₩38,459 | ₩39,594 | ₩38,392 | ₩39,407 | +2.47% | 6.7천 |
|---|
| 2026.05.22 | ₩37,805 | ₩38,512 | ₩37,404 | ₩38,459 | +1.73% | 4.1천 |
|---|
| 2026.05.21 | ₩36,937 | ₩38,058 | ₩36,937 | ₩37,417 | +1.30% | 2.5천 |
|---|
| 2026.05.20 | ₩36,696 | ₩37,951 | ₩36,696 | ₩37,391 | +1.89% | 6.3천 |
|---|
| 2026.05.19 | ₩36,923 | ₩37,644 | ₩36,923 | ₩37,644 | +1.95% | 4.5천 |
|---|
| 2026.05.18 | ₩37,524 | ₩37,992 | ₩37,257 | ₩37,391 | -0.36% | 5.3천 |
|---|
| 2026.05.15 | ₩38,566 | ₩38,566 | ₩37,404 | ₩37,791 | -2.01% | 7.1천 |
|---|
| 2026.05.14 | ₩38,406 | ₩38,659 | ₩36,830 | ₩38,579 | +0.45% | 1.2만 |
|---|
| 2026.05.13 | ₩35,388 | ₩38,726 | ₩35,388 | ₩37,457 | +5.85% | 3.4만 |
|---|
| 2026.05.12 | ₩36,656 | ₩36,656 | ₩34,079 | ₩34,079 | -7.03% | 1.2만 |
|---|
| 2026.05.11 | ₩36,456 | ₩37,057 | ₩36,055 | ₩36,055 | -1.10% | 9.3천 |
|---|
| 2026.05.08 | ₩36,069 | ₩37,364 | ₩36,069 | ₩37,364 | +3.59% | 8.6천 |
|---|
| 2026.05.07 | ₩35,241 | ₩37,391 | ₩35,241 | ₩37,377 | +6.06% | 3.1만 |
|---|
| 2026.05.06 | ₩36,082 | ₩36,336 | ₩35,855 | ₩35,855 | -0.63% | 7.3천 |
|---|
| 2026.05.05 | ₩35,468 | ₩36,002 | ₩35,414 | ₩35,735 | +0.75% | 4.3천 |
|---|
| 2026.05.04 | ₩36,963 | ₩37,097 | ₩35,508 | ₩35,508 | -3.94% | 3.5천 |
|---|
| 2026.05.01 | ₩36,523 | ₩36,683 | ₩36,055 | ₩36,055 | -1.28% | 3.4천 |
|---|
| 2026.04.30 | ₩36,256 | ₩37,084 | ₩35,882 | ₩36,723 | +1.29% | 1.7만 |
|---|
| 2026.04.29 | ₩36,990 | ₩37,671 | ₩36,990 | ₩37,150 | +0.43% | 7.5천 |
|---|
| 2026.04.28 | ₩37,591 | ₩37,591 | ₩37,164 | ₩37,164 | -1.14% | 5.8천 |
|---|
| 2026.04.27 | ₩37,364 | ₩37,698 | ₩36,803 | ₩37,190 | -0.46% | 6.7천 |
|---|
| 2026.04.24 | ₩36,563 | ₩37,043 | ₩36,563 | ₩36,723 | +0.44% | 3.6천 |
|---|
| 2026.04.23 | ₩36,736 | ₩36,977 | ₩36,122 | ₩36,175 | -1.53% | 3.8천 |
|---|
| 2026.04.22 | ₩37,124 | ₩37,124 | ₩36,750 | ₩36,750 | -1.01% | 1.3천 |
|---|
| 2026.04.21 | ₩36,977 | ₩37,257 | ₩36,830 | ₩36,830 | -0.40% | 2.6천 |
|---|
| 2026.04.20 | ₩34,720 | ₩37,391 | ₩34,720 | ₩37,257 | +7.31% | 4.8만 |
|---|
| 2026.04.17 | ₩34,733 | ₩37,805 | ₩34,720 | ₩36,069 | +3.84% | 1.1만 |
|---|
| 2026.04.16 | ₩35,227 | ₩35,655 | ₩34,720 | ₩34,760 | -1.33% | 1.1만 |
|---|
| 2026.04.15 | ₩32,663 | ₩35,748 | ₩32,663 | ₩35,735 | +9.40% | 2.6만 |
|---|
| 2026.04.14 | ₩32,690 | ₩32,717 | ₩32,049 | ₩32,316 | -1.14% | 1.1만 |
|---|
| 2026.04.13 | ₩32,850 | ₩33,385 | ₩32,717 | ₩32,717 | -0.41% | 4.4천 |
|---|
| 2026.04.10 | ₩32,597 | ₩33,385 | ₩32,597 | ₩33,385 | +2.42% | 5.2천 |
|---|
| 2026.04.09 | ₩32,557 | ₩33,051 | ₩32,423 | ₩32,770 | +0.66% | 1.2천 |
|---|
| 2026.04.08 | ₩32,583 | ₩33,385 | ₩32,583 | ₩32,730 | +0.45% | 3.2천 |
|---|
| 2026.04.07 | ₩33,385 | ₩33,385 | ₩33,037 | ₩33,344 | -0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩32,837 | ₩33,385 | ₩31,462 | ₩33,037 | +0.61% | 9천 |
|---|
| 2026.04.02 | ₩32,223 | ₩33,051 | ₩31,942 | ₩32,637 | +1.28% | 3.4천 |
|---|
| 2026.04.01 | ₩31,782 | ₩33,385 | ₩31,782 | ₩32,984 | +3.78% | 3.1천 |
|---|
| 2026.03.31 | ₩32,156 | ₩33,385 | ₩32,156 | ₩32,971 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩31,969 | ₩32,383 | ₩31,782 | ₩32,249 | +0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩30,981 | ₩32,209 | ₩30,714 | ₩31,849 | +2.80% | 1.5만 |
|---|
| 2026.03.26 | ₩32,276 | ₩32,450 | ₩31,502 | ₩31,515 | -2.36% | 6.3천 |
|---|
| 2026.03.25 | ₩32,971 | ₩33,385 | ₩32,049 | ₩32,877 | -0.28% | 7.6천 |
|---|
| 2026.03.24 | ₩31,996 | ₩32,864 | ₩31,702 | ₩32,330 | +1.04% | 2.7천 |
|---|
| 2026.03.23 | ₩31,128 | ₩32,503 | ₩31,114 | ₩31,982 | +2.75% | 4.8천 |
|---|
| 2026.03.20 | ₩31,502 | ₩31,769 | ₩30,647 | ₩31,128 | -1.19% | 1.2만 |
|---|
| 2026.03.19 | ₩32,049 | ₩32,316 | ₩30,714 | ₩32,049 | 0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩32,717 | ₩32,957 | ₩32,076 | ₩32,076 | -1.96% | 5.3천 |
|---|
| 2026.03.17 | ₩32,062 | ₩33,318 | ₩32,062 | ₩32,690 | +1.96% | 1.7만 |
|---|
| 2026.03.16 | ₩29,846 | ₩33,104 | ₩29,552 | ₩32,049 | +7.38% | 2.2만 |
|---|
| 2026.03.13 | ₩27,763 | ₩30,326 | ₩27,763 | ₩29,859 | +7.55% | 1.1만 |
|---|
| 2026.03.12 | ₩27,536 | ₩29,886 | ₩27,536 | ₩28,043 | +1.84% | 5천 |
|---|
| 2026.03.11 | ₩29,499 | ₩29,499 | ₩27,856 | ₩28,497 | -3.40% | 9.6천 |
|---|
| 2026.03.10 | ₩26,040 | ₩28,363 | ₩25,786 | ₩28,363 | +8.92% | 2.1만 |
|---|
| 2026.03.09 | ₩26,734 | ₩27,576 | ₩25,933 | ₩26,000 | -2.75% | 2.3만 |
|---|
| 2026.03.06 | ₩29,378 | ₩29,458 | ₩27,522 | ₩28,030 | -4.59% | 6.5천 |
|---|
| 2026.03.05 | ₩29,886 | ₩30,740 | ₩29,018 | ₩29,018 | -2.90% | 9.5천 |
|---|
| 2026.03.04 | ₩29,726 | ₩29,726 | ₩29,726 | ₩29,726 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩30,046 | ₩30,046 | ₩28,711 | ₩29,645 | -1.33% | 7천 |
|---|
| 2026.03.02 | ₩30,447 | ₩30,634 | ₩30,380 | ₩30,393 | -0.18% | 2.3천 |
|---|
| 2026.02.27 | ₩30,473 | ₩30,567 | ₩30,099 | ₩30,567 | +0.31% | 4.5천 |
|---|
| 2026.02.26 | ₩30,847 | ₩30,874 | ₩30,380 | ₩30,380 | -1.52% | 1천 |
|---|
| 2026.02.25 | ₩30,473 | ₩30,887 | ₩30,046 | ₩30,887 | +1.36% | 4.9천 |
|---|
| 2026.02.24 | ₩30,273 | ₩30,687 | ₩30,059 | ₩30,687 | +1.37% | 1.4천 |
|---|
| 2026.02.23 | ₩30,380 | ₩30,754 | ₩30,380 | ₩30,487 | +0.35% | 2.4천 |
|---|
| 2026.02.20 | ₩30,206 | ₩30,781 | ₩29,979 | ₩30,126 | -0.27% | 3.9천 |
|---|
| 2026.02.19 | ₩31,074 | ₩31,074 | ₩30,206 | ₩30,206 | -2.79% | 1.9천 |
|---|
| 2026.02.18 | ₩29,165 | ₩30,714 | ₩29,165 | ₩30,714 | +5.31% | 9.5천 |
|---|
| 2026.02.17 | ₩29,272 | ₩29,806 | ₩28,938 | ₩28,964 | -1.05% | 1.8만 |
|---|
| 2026.02.13 | ₩29,004 | ₩29,979 | ₩29,004 | ₩29,512 | +1.75% | 5.2천 |
|---|
| 2026.02.12 | ₩29,485 | ₩29,485 | ₩28,697 | ₩29,298 | -0.63% | 7.4천 |
|---|
| 2026.02.11 | ₩29,231 | ₩29,832 | ₩28,724 | ₩29,672 | +1.51% | 1만 |
|---|
| 2026.02.10 | ₩30,046 | ₩30,714 | ₩29,205 | ₩29,205 | -2.80% | 8천 |
|---|
| 2026.02.09 | ₩29,178 | ₩30,380 | ₩28,951 | ₩30,046 | +2.97% | 1.6만 |
|---|
| 2026.02.06 | ₩28,804 | ₩30,099 | ₩28,711 | ₩29,445 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩30,674 | ₩30,674 | ₩28,297 | ₩28,804 | -6.09% | 4.8만 |
|---|
| 2026.02.04 | ₩30,727 | ₩32,009 | ₩30,620 | ₩30,767 | +0.13% | 2.1만 |
|---|
| 2026.02.03 | ₩30,847 | ₩31,381 | ₩30,714 | ₩30,714 | -0.43% | 3.6천 |
|---|
| 2026.02.02 | ₩30,113 | ₩30,954 | ₩30,113 | ₩30,874 | +2.53% | 5.1천 |
|---|
| 2026.01.30 | ₩30,647 | ₩31,515 | ₩30,113 | ₩30,126 | -1.70% | 1.7만 |
|---|
| 2026.01.29 | ₩32,209 | ₩32,583 | ₩30,460 | ₩31,368 | -2.61% | 6.7천 |
|---|
| 2026.01.28 | ₩32,784 | ₩33,051 | ₩31,835 | ₩32,062 | -2.20% | 1.6만 |
|---|
| 2026.01.27 | ₩33,238 | ₩33,291 | ₩32,663 | ₩33,278 | +0.12% | 3.1천 |
|---|
| 2026.01.26 | ₩33,385 | ₩33,385 | ₩32,917 | ₩33,385 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩32,610 | ₩33,385 | ₩32,610 | ₩33,358 | +2.29% | 8.7천 |
|---|
| 2026.01.22 | ₩31,889 | ₩33,184 | ₩31,889 | ₩32,997 | +3.48% | 6.9만 |
|---|
| 2026.01.21 | ₩32,289 | ₩32,289 | ₩31,849 | ₩31,849 | -1.36% | 1.5천 |
|---|
| 2026.01.20 | ₩31,555 | ₩31,929 | ₩30,887 | ₩31,795 | +0.76% | 1.3만 |
|---|
| 2026.01.16 | ₩33,064 | ₩33,091 | ₩31,715 | ₩31,715 | -4.08% | 6.6천 |
|---|
| 2026.01.15 | ₩33,051 | ₩33,385 | ₩33,051 | ₩33,104 | +0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩33,331 | ₩33,371 | ₩32,570 | ₩33,117 | -0.64% | 3.1천 |
|---|
| 2026.01.13 | ₩34,092 | ₩34,092 | ₩32,730 | ₩33,318 | -2.27% | 1.7만 |
|---|
| 2026.01.12 | ₩33,371 | ₩33,652 | ₩31,755 | ₩33,411 | +0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩32,623 | ₩34,319 | ₩32,049 | ₩33,385 | +2.33% | 2.6만 |
|---|
| 2026.01.08 | ₩33,732 | ₩34,052 | ₩32,049 | ₩32,049 | -4.99% | 9만 |
|---|
| 2026.01.07 | ₩33,358 | ₩34,052 | ₩33,358 | ₩33,652 | +0.88% | 5.8천 |
|---|
| 2026.01.06 | ₩33,985 | ₩34,693 | ₩33,985 | ₩34,266 | +0.83% | 3.7천 |
|---|
| 2026.01.05 | ₩35,721 | ₩35,721 | ₩34,012 | ₩34,333 | -3.89% | 1.2만 |
|---|
| 2026.01.02 | ₩36,977 | ₩36,977 | ₩35,388 | ₩35,708 | -3.43% | 1.1만 |
|---|
| 2025.12.31 | ₩35,080 | ₩37,057 | ₩35,080 | ₩37,057 | +5.63% | 6.2천 |
|---|
| 2025.12.30 | ₩36,055 | ₩36,055 | ₩35,414 | ₩35,521 | -1.48% | 1.7천 |
|---|
| 2025.12.29 | ₩36,616 | ₩36,616 | ₩35,000 | ₩35,575 | -2.84% | 5.2천 |
|---|
| 2025.12.26 | ₩37,097 | ₩37,324 | ₩36,389 | ₩36,576 | -1.40% | 3.1천 |
|---|
| 2025.12.24 | ₩37,003 | ₩37,471 | ₩37,003 | ₩37,471 | +1.26% | 1천 |
|---|
| 2025.12.23 | ₩38,312 | ₩38,633 | ₩37,658 | ₩38,032 | -0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩38,726 | ₩38,726 | ₩38,205 | ₩38,205 | -1.34% | 2.6천 |
|---|
| 2025.12.19 | ₩38,552 | ₩38,726 | ₩37,444 | ₩38,726 | +0.45% | 5.5천 |
|---|
| 2025.12.18 | ₩38,285 | ₩38,726 | ₩37,738 | ₩38,325 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩37,751 | ₩38,659 | ₩37,190 | ₩38,392 | +1.70% | 8.8천 |
|---|
| 2025.12.16 | ₩37,818 | ₩38,406 | ₩37,284 | ₩37,284 | -1.41% | 4.8천 |
|---|
| 2025.12.15 | ₩39,327 | ₩39,394 | ₩38,085 | ₩38,085 | -3.16% | 3.4천 |
|---|
| 2025.12.12 | ₩39,554 | ₩40,288 | ₩38,726 | ₩38,726 | -2.09% | 3.8천 |
|---|
| 2025.12.11 | ₩38,673 | ₩38,926 | ₩38,112 | ₩38,112 | -1.45% | 3.7천 |
|---|
| 2025.12.10 | ₩38,900 | ₩40,382 | ₩38,873 | ₩39,901 | +2.57% | 9.5천 |
|---|
| 2025.12.09 | ₩38,472 | ₩39,394 | ₩38,472 | ₩39,394 | +2.40% | 1.5만 |
|---|
| 2025.12.08 | ₩37,951 | ₩39,060 | ₩37,497 | ₩39,033 | +2.85% | 5.6천 |
|---|
| 2025.12.05 | ₩38,325 | ₩38,592 | ₩37,511 | ₩38,592 | +0.70% | 3.4천 |
|---|
| 2025.12.04 | ₩36,723 | ₩38,779 | ₩36,696 | ₩38,646 | +5.24% | 6.7천 |
|---|
| 2025.12.03 | ₩35,454 | ₩36,723 | ₩35,388 | ₩36,696 | +3.50% | 4.5천 |
|---|
| 2025.12.02 | ₩35,721 | ₩35,735 | ₩35,388 | ₩35,428 | -0.82% | 6천 |
|---|
| 2025.12.01 | ₩35,721 | ₩36,362 | ₩35,721 | ₩35,721 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩36,175 | ₩36,189 | ₩35,868 | ₩35,868 | -0.85% | 1.6천 |
|---|
| 2025.11.26 | ₩36,029 | ₩37,003 | ₩35,481 | ₩36,095 | +0.19% | 9.9천 |
|---|
| 2025.11.25 | ₩35,922 | ₩36,055 | ₩35,721 | ₩36,029 | +0.30% | 1.8만 |
|---|
| 2025.11.24 | ₩35,561 | ₩35,922 | ₩35,561 | ₩35,922 | +1.01% | 5.1천 |
|---|
| 2025.11.21 | ₩36,055 | ₩36,055 | ₩35,681 | ₩35,775 | -0.78% | 6.6천 |
|---|
| 2025.11.20 | ₩34,720 | ₩36,055 | ₩34,720 | ₩35,975 | +3.62% | 1.2만 |
|---|
| 2025.11.19 | ₩34,880 | ₩35,615 | ₩34,880 | ₩35,615 | +2.11% | 5.7천 |
|---|
| 2025.11.18 | ₩34,787 | ₩35,708 | ₩34,506 | ₩34,506 | -0.81% | 1.4만 |
|---|
| 2025.11.17 | ₩35,374 | ₩36,736 | ₩35,094 | ₩35,988 | +1.74% | 2만 |
|---|
| 2025.11.14 | ₩35,721 | ₩35,721 | ₩34,853 | ₩34,920 | -2.24% | 1.1만 |
|---|
| 2025.11.13 | ₩37,404 | ₩38,726 | ₩35,721 | ₩36,336 | -2.86% | 2.4만 |
|---|
| 2025.11.12 | ₩40,061 | ₩40,061 | ₩36,055 | ₩37,391 | -6.67% | 3.7만 |
|---|
| 2025.11.11 | ₩37,324 | ₩37,724 | ₩36,576 | ₩37,324 | 0.00% | 6.1천 |
|---|
| 2025.11.10 | ₩37,391 | ₩37,391 | ₩36,723 | ₩36,723 | -1.79% | 7.4천 |
|---|
| 2025.11.07 | ₩38,726 | ₩38,726 | ₩36,723 | ₩36,723 | -5.17% | 5.6천 |
|---|
| 2025.11.06 | ₩38,739 | ₩39,460 | ₩38,325 | ₩38,806 | +0.17% | 4.7천 |
|---|
| 2025.11.05 | ₩38,619 | ₩39,581 | ₩38,406 | ₩38,739 | +0.31% | 5.1천 |
|---|
| 2025.11.04 | ₩38,940 | ₩39,287 | ₩38,392 | ₩39,193 | +0.65% | 5.4천 |
|---|
| 2025.11.03 | ₩40,195 | ₩40,382 | ₩39,340 | ₩39,394 | -1.99% | 6.2천 |
|---|
| 2025.10.31 | ₩40,061 | ₩40,061 | ₩39,527 | ₩39,968 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩39,794 | ₩40,729 | ₩39,794 | ₩40,676 | +2.21% | 1.5만 |
|---|
| 2025.10.29 | ₩39,995 | ₩40,195 | ₩39,861 | ₩40,195 | +0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩39,874 | ₩40,622 | ₩39,728 | ₩40,115 | +0.60% | 4.5천 |
|---|
| 2025.10.27 | ₩40,502 | ₩40,502 | ₩39,006 | ₩39,861 | -1.58% | 1만 |
|---|
| 2025.10.24 | ₩39,407 | ₩40,729 | ₩39,407 | ₩40,676 | +3.22% | 2.9만 |
|---|
| 2025.10.23 | ₩39,661 | ₩39,901 | ₩39,474 | ₩39,474 | -0.47% | 2.6천 |
|---|
| 2025.10.22 | ₩40,061 | ₩40,222 | ₩39,394 | ₩39,915 | -0.37% | 4.5천 |
|---|
| 2025.10.21 | ₩40,168 | ₩40,689 | ₩40,061 | ₩40,689 | +1.30% | 3.9천 |
|---|
| 2025.10.20 | ₩40,328 | ₩40,729 | ₩39,995 | ₩40,716 | +0.96% | 1.1만 |
|---|
| 2025.10.17 | ₩39,808 | ₩40,462 | ₩39,167 | ₩40,449 | +1.61% | 4.4천 |
|---|
| 2025.10.16 | ₩40,555 | ₩40,689 | ₩39,861 | ₩40,662 | +0.26% | 7천 |
|---|
| 2025.10.15 | ₩40,996 | ₩42,064 | ₩39,888 | ₩39,888 | -2.70% | 1.5만 |
|---|
| 2025.10.14 | ₩40,769 | ₩41,250 | ₩40,435 | ₩40,515 | -0.62% | 1만 |
|---|
| 2025.10.13 | ₩39,394 | ₩41,116 | ₩38,379 | ₩41,116 | +4.37% | 4.2만 |
|---|
| 2025.10.10 | ₩40,061 | ₩41,250 | ₩39,006 | ₩39,073 | -2.47% | 1.4만 |
|---|