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 | ₩39,308 | ₩39,308 | ₩39,308 | ₩39,308 | 0.00% | 600 |
| 2026.10.08 | ₩39,001 | ₩39,815 | ₩38,867 | ₩39,241 | +0.62% | 1.7천 |
| 2026.10.07 | ₩39,881 | ₩39,881 | ₩39,241 | ₩39,641 | -0.60% | 6.4천 |
| 2026.10.06 | ₩39,041 | ₩39,708 | ₩39,041 | ₩39,708 | +1.71% | 3천 |
| 2026.10.05 | ₩38,774 | ₩39,775 | ₩38,774 | ₩39,081 | +0.79% | 7.3천 |
| 2026.10.02 | ₩39,721 | ₩39,761 | ₩38,774 | ₩38,774 | -2.39% | 2.1천 |
| 2026.10.01 | ₩39,695 | ₩39,695 | ₩39,281 | ₩39,281 | -1.04% | 4.9천 |
| 2026.09.30 | ₩37,652 | ₩39,695 | ₩37,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,641 |
| +5.28% |
| 1.9만 |
| 2026.09.29 | ₩38,080 | ₩38,253 | ₩37,973 | ₩37,973 | -0.28% | 3천 |
|---|
| 2026.09.28 | ₩37,853 | ₩38,120 | ₩37,439 | ₩37,439 | -1.09% | 6.8천 |
|---|
| 2026.09.25 | ₩38,173 | ₩38,694 | ₩37,319 | ₩37,866 | -0.80% | 1.2만 |
|---|
| 2026.09.24 | ₩37,038 | ₩38,186 | ₩36,705 | ₩38,066 | +2.77% | 4천 |
|---|
| 2026.09.23 | ₩35,490 | ₩37,679 | ₩35,490 | ₩36,772 | +3.61% | 6.2천 |
|---|
| 2026.09.22 | ₩36,051 | ₩36,705 | ₩36,037 | ₩36,037 | -0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩35,637 | ₩37,079 | ₩35,637 | ₩37,025 | +3.90% | 1.1만 |
|---|
| 2026.09.18 | ₩36,198 | ₩37,466 | ₩35,650 | ₩35,650 | -1.51% | 1만 |
|---|
| 2026.09.17 | ₩36,545 | ₩37,332 | ₩36,451 | ₩36,451 | -0.26% | 2.2천 |
|---|
| 2026.09.16 | ₩37,439 | ₩37,439 | ₩36,865 | ₩36,865 | -1.53% | 1.9천 |
|---|
| 2026.09.15 | ₩37,279 | ₩37,279 | ₩37,279 | ₩37,279 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩36,718 | ₩38,200 | ₩36,705 | ₩37,839 | +3.05% | 2.3만 |
|---|
| 2026.09.11 | ₩36,772 | ₩38,066 | ₩35,650 | ₩36,705 | -0.18% | 2.4만 |
|---|
| 2026.09.10 | ₩36,838 | ₩37,506 | ₩35,490 | ₩36,571 | -0.72% | 5.6천 |
|---|
| 2026.09.09 | ₩36,985 | ₩37,105 | ₩36,838 | ₩36,838 | -0.40% | 1.2천 |
|---|
| 2026.09.08 | ₩37,559 | ₩38,120 | ₩37,052 | ₩37,052 | -1.35% | 2.4천 |
|---|
| 2026.09.04 | ₩37,946 | ₩38,280 | ₩37,506 | ₩38,040 | +0.25% | 4.7천 |
|---|
| 2026.09.03 | ₩38,373 | ₩38,747 | ₩38,120 | ₩38,440 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩39,841 | ₩39,841 | ₩38,160 | ₩38,160 | -4.22% | 1.3만 |
|---|
| 2026.09.01 | ₩38,707 | ₩40,002 | ₩37,372 | ₩38,427 | -0.72% | 5.2만 |
|---|
| 2026.08.31 | ₩36,104 | ₩37,546 | ₩36,104 | ₩36,438 | +0.92% | 1.9천 |
|---|
| 2026.08.28 | ₩36,037 | ₩36,211 | ₩36,037 | ₩36,211 | +0.48% | 2.9천 |
|---|
| 2026.08.27 | ₩35,704 | ₩36,037 | ₩35,584 | ₩36,037 | +0.93% | 7.4천 |
|---|
| 2026.08.26 | ₩35,504 | ₩35,770 | ₩35,504 | ₩35,770 | +0.75% | 2.1천 |
|---|
| 2026.08.25 | ₩35,770 | ₩35,770 | ₩35,704 | ₩35,704 | -0.19% | 1.3천 |
|---|
| 2026.08.24 | ₩36,278 | ₩36,425 | ₩35,570 | ₩35,770 | -1.40% | 4.7천 |
|---|
| 2026.08.21 | ₩35,383 | ₩35,757 | ₩35,383 | ₩35,757 | +1.06% | 1.1천 |
|---|
| 2026.08.20 | ₩36,558 | ₩36,705 | ₩35,410 | ₩35,410 | -3.14% | 7.2천 |
|---|
| 2026.08.19 | ₩37,239 | ₩37,252 | ₩35,851 | ₩36,037 | -3.23% | 9.9천 |
|---|
| 2026.08.18 | ₩38,854 | ₩38,854 | ₩36,558 | ₩36,651 | -5.67% | 6.5천 |
|---|
| 2026.08.17 | ₩37,679 | ₩37,679 | ₩36,171 | ₩36,171 | -4.00% | 5.9천 |
|---|
| 2026.08.14 | ₩38,226 | ₩39,414 | ₩36,998 | ₩37,012 | -3.18% | 7.8천 |
|---|
| 2026.08.13 | ₩37,265 | ₩38,160 | ₩37,265 | ₩37,439 | +0.47% | 3.3천 |
|---|
| 2026.08.12 | ₩37,746 | ₩37,786 | ₩36,037 | ₩37,038 | -1.87% | 8천 |
|---|
| 2026.08.11 | ₩38,200 | ₩38,347 | ₩36,465 | ₩36,465 | -4.54% | 2.4천 |
|---|
| 2026.08.10 | ₩36,211 | ₩38,694 | ₩36,211 | ₩37,813 | +4.42% | 5.5천 |
|---|
| 2026.08.07 | ₩37,733 | ₩38,040 | ₩37,119 | ₩37,532 | -0.53% | 5.2천 |
|---|
| 2026.08.06 | ₩36,198 | ₩38,427 | ₩36,198 | ₩38,427 | +6.16% | 2.6천 |
|---|
| 2026.08.05 | ₩35,704 | ₩36,691 | ₩34,769 | ₩36,665 | +2.69% | 1.2만 |
|---|
| 2026.08.04 | ₩36,104 | ₩36,691 | ₩34,703 | ₩35,370 | -2.03% | 1.1만 |
|---|
| 2026.08.03 | ₩36,958 | ₩37,119 | ₩36,064 | ₩36,705 | -0.69% | 5.7천 |
|---|
| 2026.07.31 | ₩36,691 | ₩36,705 | ₩36,037 | ₩36,545 | -0.40% | 3천 |
|---|
| 2026.07.30 | ₩36,638 | ₩36,638 | ₩36,611 | ₩36,611 | -0.07% | 1.6천 |
|---|
| 2026.07.29 | ₩36,505 | ₩36,958 | ₩36,037 | ₩36,545 | +0.11% | 7.9천 |
|---|
| 2026.07.28 | ₩36,371 | ₩36,745 | ₩36,037 | ₩36,425 | +0.15% | 1.3만 |
|---|
| 2026.07.27 | ₩37,252 | ₩37,252 | ₩36,371 | ₩36,505 | -2.01% | 2.4천 |
|---|
| 2026.07.24 | ₩37,372 | ₩37,372 | ₩36,184 | ₩37,345 | -0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩38,040 | ₩38,573 | ₩36,758 | ₩36,758 | -3.37% | 4.8천 |
|---|
| 2026.07.22 | ₩38,760 | ₩38,894 | ₩38,573 | ₩38,840 | +0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩39,388 | ₩39,935 | ₩38,894 | ₩39,054 | -0.85% | 9.9천 |
|---|
| 2026.07.20 | ₩40,042 | ₩40,682 | ₩39,454 | ₩39,561 | -1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩39,374 | ₩39,801 | ₩38,173 | ₩39,521 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩39,695 | ₩41,283 | ₩39,094 | ₩40,335 | +1.61% | 8.3천 |
|---|
| 2026.07.15 | ₩37,986 | ₩39,361 | ₩37,973 | ₩39,361 | +3.62% | 9.1천 |
|---|
| 2026.07.14 | ₩37,012 | ₩38,040 | ₩37,012 | ₩37,639 | +1.69% | 1.1만 |
|---|
| 2026.07.13 | ₩36,411 | ₩37,225 | ₩36,411 | ₩36,638 | +0.62% | 2.1천 |
|---|
| 2026.07.10 | ₩37,025 | ₩37,332 | ₩36,131 | ₩36,878 | -0.40% | 6.5천 |
|---|
| 2026.07.09 | ₩37,359 | ₩37,372 | ₩36,878 | ₩37,292 | -0.18% | 2.6천 |
|---|
| 2026.07.08 | ₩37,105 | ₩37,212 | ₩36,638 | ₩36,691 | -1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩36,545 | ₩37,105 | ₩36,545 | ₩37,105 | +1.53% | 3.8천 |
|---|
| 2026.07.06 | ₩36,985 | ₩37,572 | ₩36,705 | ₩36,705 | -0.76% | 4.8천 |
|---|
| 2026.07.02 | ₩37,025 | ₩37,025 | ₩36,131 | ₩36,171 | -2.31% | 2.1천 |
|---|
| 2026.07.01 | ₩37,319 | ₩37,319 | ₩36,571 | ₩36,571 | -2.00% | 1.3천 |
|---|
| 2026.06.30 | ₩37,132 | ₩38,040 | ₩36,144 | ₩37,372 | +0.65% | 1.6만 |
|---|
| 2026.06.29 | ₩36,518 | ₩37,079 | ₩35,277 | ₩36,705 | +0.51% | 2.1천 |
|---|
| 2026.06.26 | ₩35,063 | ₩36,384 | ₩35,063 | ₩36,384 | +3.77% | 8.1천 |
|---|
| 2026.06.25 | ₩35,317 | ₩36,531 | ₩35,076 | ₩35,370 | +0.15% | 3.4천 |
|---|
| 2026.06.24 | ₩36,384 | ₩36,384 | ₩34,756 | ₩34,756 | -4.48% | 1.4만 |
|---|
| 2026.06.23 | ₩36,438 | ₩36,718 | ₩35,544 | ₩36,304 | -0.37% | 4천 |
|---|
| 2026.06.22 | ₩36,211 | ₩36,465 | ₩36,037 | ₩36,465 | +0.70% | 5.2천 |
|---|
| 2026.06.18 | ₩37,599 | ₩37,599 | ₩36,598 | ₩36,598 | -2.66% | 7.1천 |
|---|
| 2026.06.17 | ₩36,411 | ₩37,506 | ₩36,411 | ₩36,785 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩36,211 | ₩36,958 | ₩36,211 | ₩36,705 | +1.36% | 3.4천 |
|---|
| 2026.06.15 | ₩36,064 | ₩36,812 | ₩36,064 | ₩36,211 | +0.41% | 1.7천 |
|---|
| 2026.06.12 | ₩36,598 | ₩36,705 | ₩36,104 | ₩36,318 | -0.77% | 3.2천 |
|---|
| 2026.06.11 | ₩37,038 | ₩37,105 | ₩36,665 | ₩37,065 | +0.07% | 8천 |
|---|
| 2026.06.10 | ₩36,144 | ₩37,372 | ₩35,490 | ₩36,198 | +0.15% | 6.5천 |
|---|
| 2026.06.09 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩35,690 | ₩36,505 | ₩35,690 | ₩36,024 | +0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩36,371 | ₩37,439 | ₩35,544 | ₩36,411 | +0.11% | 8.8천 |
|---|
| 2026.06.04 | ₩37,279 | ₩37,279 | ₩35,383 | ₩36,638 | -1.72% | 5.9천 |
|---|
| 2026.06.03 | ₩36,585 | ₩36,585 | ₩35,223 | ₩36,037 | -1.50% | 2.8천 |
|---|
| 2026.06.02 | ₩36,384 | ₩37,466 | ₩35,437 | ₩36,198 | -0.51% | 5.4천 |
|---|
| 2026.06.01 | ₩37,279 | ₩37,639 | ₩36,585 | ₩36,585 | -1.86% | 3.7천 |
|---|
| 2026.05.29 | ₩38,694 | ₩38,707 | ₩37,692 | ₩37,692 | -2.59% | 2.8천 |
|---|
| 2026.05.28 | ₩38,707 | ₩39,374 | ₩37,572 | ₩38,907 | +0.52% | 1.2만 |
|---|
| 2026.05.27 | ₩39,881 | ₩39,881 | ₩38,734 | ₩39,214 | -1.67% | 7.7천 |
|---|
| 2026.05.26 | ₩38,440 | ₩39,574 | ₩38,373 | ₩39,388 | +2.47% | 6.7천 |
|---|
| 2026.05.22 | ₩37,786 | ₩38,493 | ₩37,386 | ₩38,440 | +1.73% | 4.1천 |
|---|
| 2026.05.21 | ₩36,918 | ₩38,040 | ₩36,918 | ₩37,399 | +1.30% | 2.5천 |
|---|
| 2026.05.20 | ₩36,678 | ₩37,933 | ₩36,678 | ₩37,372 | +1.89% | 6.3천 |
|---|
| 2026.05.19 | ₩36,905 | ₩37,626 | ₩36,905 | ₩37,626 | +1.95% | 4.5천 |
|---|
| 2026.05.18 | ₩37,506 | ₩37,973 | ₩37,239 | ₩37,372 | -0.36% | 5.3천 |
|---|
| 2026.05.15 | ₩38,547 | ₩38,547 | ₩37,386 | ₩37,773 | -2.01% | 7.1천 |
|---|
| 2026.05.14 | ₩38,387 | ₩38,640 | ₩36,812 | ₩38,560 | +0.45% | 1.2만 |
|---|
| 2026.05.13 | ₩35,370 | ₩38,707 | ₩35,370 | ₩37,439 | +5.85% | 3.4만 |
|---|
| 2026.05.12 | ₩36,638 | ₩36,638 | ₩34,062 | ₩34,062 | -7.03% | 1.2만 |
|---|
| 2026.05.11 | ₩36,438 | ₩37,038 | ₩36,037 | ₩36,037 | -1.10% | 9.3천 |
|---|
| 2026.05.08 | ₩36,051 | ₩37,345 | ₩36,051 | ₩37,345 | +3.59% | 8.6천 |
|---|
| 2026.05.07 | ₩35,223 | ₩37,372 | ₩35,223 | ₩37,359 | +6.06% | 3.1만 |
|---|
| 2026.05.06 | ₩36,064 | ₩36,318 | ₩35,837 | ₩35,837 | -0.63% | 7.3천 |
|---|
| 2026.05.05 | ₩35,450 | ₩35,984 | ₩35,397 | ₩35,717 | +0.75% | 4.3천 |
|---|
| 2026.05.04 | ₩36,945 | ₩37,079 | ₩35,490 | ₩35,490 | -3.94% | 3.5천 |
|---|
| 2026.05.01 | ₩36,505 | ₩36,665 | ₩36,037 | ₩36,037 | -1.28% | 3.4천 |
|---|
| 2026.04.30 | ₩36,238 | ₩37,065 | ₩35,864 | ₩36,705 | +1.29% | 1.7만 |
|---|
| 2026.04.29 | ₩36,972 | ₩37,652 | ₩36,972 | ₩37,132 | +0.43% | 7.5천 |
|---|
| 2026.04.28 | ₩37,572 | ₩37,572 | ₩37,145 | ₩37,145 | -1.14% | 5.8천 |
|---|
| 2026.04.27 | ₩37,345 | ₩37,679 | ₩36,785 | ₩37,172 | -0.46% | 6.7천 |
|---|
| 2026.04.24 | ₩36,545 | ₩37,025 | ₩36,545 | ₩36,705 | +0.44% | 3.6천 |
|---|
| 2026.04.23 | ₩36,718 | ₩36,958 | ₩36,104 | ₩36,158 | -1.53% | 3.8천 |
|---|
| 2026.04.22 | ₩37,105 | ₩37,105 | ₩36,731 | ₩36,731 | -1.01% | 1.3천 |
|---|
| 2026.04.21 | ₩36,958 | ₩37,239 | ₩36,812 | ₩36,812 | -0.40% | 2.6천 |
|---|
| 2026.04.20 | ₩34,703 | ₩37,372 | ₩34,703 | ₩37,239 | +7.31% | 4.8만 |
|---|
| 2026.04.17 | ₩34,716 | ₩37,786 | ₩34,703 | ₩36,051 | +3.84% | 1.1만 |
|---|
| 2026.04.16 | ₩35,210 | ₩35,637 | ₩34,703 | ₩34,743 | -1.33% | 1.1만 |
|---|
| 2026.04.15 | ₩32,647 | ₩35,730 | ₩32,647 | ₩35,717 | +9.40% | 2.6만 |
|---|
| 2026.04.14 | ₩32,674 | ₩32,701 | ₩32,033 | ₩32,300 | -1.14% | 1.1만 |
|---|
| 2026.04.13 | ₩32,834 | ₩33,368 | ₩32,701 | ₩32,701 | -0.41% | 4.4천 |
|---|
| 2026.04.10 | ₩32,581 | ₩33,368 | ₩32,581 | ₩33,368 | +2.42% | 5.2천 |
|---|
| 2026.04.09 | ₩32,540 | ₩33,034 | ₩32,407 | ₩32,754 | +0.66% | 1.2천 |
|---|
| 2026.04.08 | ₩32,567 | ₩33,368 | ₩32,567 | ₩32,714 | +0.45% | 3.2천 |
|---|
| 2026.04.07 | ₩33,368 | ₩33,368 | ₩33,021 | ₩33,328 | -0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩32,821 | ₩33,368 | ₩31,446 | ₩33,021 | +0.61% | 9천 |
|---|
| 2026.04.02 | ₩32,207 | ₩33,034 | ₩31,927 | ₩32,621 | +1.28% | 3.4천 |
|---|
| 2026.04.01 | ₩31,766 | ₩33,368 | ₩31,766 | ₩32,968 | +3.78% | 3.1천 |
|---|
| 2026.03.31 | ₩32,140 | ₩33,368 | ₩32,140 | ₩32,954 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩31,953 | ₩32,367 | ₩31,766 | ₩32,233 | +0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩30,966 | ₩32,193 | ₩30,699 | ₩31,833 | +2.80% | 1.5만 |
|---|
| 2026.03.26 | ₩32,260 | ₩32,434 | ₩31,486 | ₩31,499 | -2.36% | 6.3천 |
|---|
| 2026.03.25 | ₩32,954 | ₩33,368 | ₩32,033 | ₩32,861 | -0.28% | 7.6천 |
|---|
| 2026.03.24 | ₩31,980 | ₩32,847 | ₩31,686 | ₩32,314 | +1.04% | 2.7천 |
|---|
| 2026.03.23 | ₩31,112 | ₩32,487 | ₩31,099 | ₩31,967 | +2.75% | 4.8천 |
|---|
| 2026.03.20 | ₩31,486 | ₩31,753 | ₩30,632 | ₩31,112 | -1.19% | 1.2만 |
|---|
| 2026.03.19 | ₩32,033 | ₩32,300 | ₩30,699 | ₩32,033 | 0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩32,701 | ₩32,941 | ₩32,060 | ₩32,060 | -1.96% | 5.3천 |
|---|
| 2026.03.17 | ₩32,047 | ₩33,301 | ₩32,047 | ₩32,674 | +1.96% | 1.7만 |
|---|
| 2026.03.16 | ₩29,831 | ₩33,088 | ₩29,537 | ₩32,033 | +7.38% | 2.2만 |
|---|
| 2026.03.13 | ₩27,749 | ₩30,311 | ₩27,749 | ₩29,844 | +7.55% | 1.1만 |
|---|
| 2026.03.12 | ₩27,522 | ₩29,871 | ₩27,522 | ₩28,029 | +1.84% | 5천 |
|---|
| 2026.03.11 | ₩29,484 | ₩29,484 | ₩27,842 | ₩28,483 | -3.40% | 9.6천 |
|---|
| 2026.03.10 | ₩26,027 | ₩28,349 | ₩25,773 | ₩28,349 | +8.92% | 2.1만 |
|---|
| 2026.03.09 | ₩26,721 | ₩27,562 | ₩25,920 | ₩25,987 | -2.75% | 2.3만 |
|---|
| 2026.03.06 | ₩29,364 | ₩29,444 | ₩27,509 | ₩28,016 | -4.59% | 6.5천 |
|---|
| 2026.03.05 | ₩29,871 | ₩30,725 | ₩29,003 | ₩29,003 | -2.90% | 9.5천 |
|---|
| 2026.03.04 | ₩29,711 | ₩29,711 | ₩29,711 | ₩29,711 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩30,031 | ₩30,031 | ₩28,696 | ₩29,631 | -1.33% | 7천 |
|---|
| 2026.03.02 | ₩30,432 | ₩30,618 | ₩30,365 | ₩30,378 | -0.18% | 2.3천 |
|---|
| 2026.02.27 | ₩30,458 | ₩30,552 | ₩30,085 | ₩30,552 | +0.31% | 4.5천 |
|---|
| 2026.02.26 | ₩30,832 | ₩30,859 | ₩30,365 | ₩30,365 | -1.52% | 1천 |
|---|
| 2026.02.25 | ₩30,458 | ₩30,872 | ₩30,031 | ₩30,872 | +1.36% | 4.9천 |
|---|
| 2026.02.24 | ₩30,258 | ₩30,672 | ₩30,045 | ₩30,672 | +1.37% | 1.4천 |
|---|
| 2026.02.23 | ₩30,365 | ₩30,739 | ₩30,365 | ₩30,472 | +0.35% | 2.4천 |
|---|
| 2026.02.20 | ₩30,191 | ₩30,765 | ₩29,964 | ₩30,111 | -0.27% | 3.9천 |
|---|
| 2026.02.19 | ₩31,059 | ₩31,059 | ₩30,191 | ₩30,191 | -2.79% | 1.9천 |
|---|
| 2026.02.18 | ₩29,150 | ₩30,699 | ₩29,150 | ₩30,699 | +5.31% | 9.5천 |
|---|
| 2026.02.17 | ₩29,257 | ₩29,791 | ₩28,923 | ₩28,950 | -1.05% | 1.8만 |
|---|
| 2026.02.13 | ₩28,990 | ₩29,964 | ₩28,990 | ₩29,497 | +1.75% | 5.2천 |
|---|
| 2026.02.12 | ₩29,471 | ₩29,471 | ₩28,683 | ₩29,284 | -0.63% | 7.4천 |
|---|
| 2026.02.11 | ₩29,217 | ₩29,818 | ₩28,710 | ₩29,657 | +1.51% | 1만 |
|---|
| 2026.02.10 | ₩30,031 | ₩30,699 | ₩29,190 | ₩29,190 | -2.80% | 8천 |
|---|
| 2026.02.09 | ₩29,164 | ₩30,365 | ₩28,937 | ₩30,031 | +2.97% | 1.6만 |
|---|
| 2026.02.06 | ₩28,790 | ₩30,085 | ₩28,696 | ₩29,431 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩30,659 | ₩30,659 | ₩28,283 | ₩28,790 | -6.09% | 4.8만 |
|---|
| 2026.02.04 | ₩30,712 | ₩31,993 | ₩30,605 | ₩30,752 | +0.13% | 2.1만 |
|---|
| 2026.02.03 | ₩30,832 | ₩31,366 | ₩30,699 | ₩30,699 | -0.43% | 3.6천 |
|---|
| 2026.02.02 | ₩30,098 | ₩30,939 | ₩30,098 | ₩30,859 | +2.53% | 5.1천 |
|---|
| 2026.01.30 | ₩30,632 | ₩31,499 | ₩30,098 | ₩30,111 | -1.70% | 1.7만 |
|---|
| 2026.01.29 | ₩32,193 | ₩32,567 | ₩30,445 | ₩31,353 | -2.61% | 6.7천 |
|---|
| 2026.01.28 | ₩32,767 | ₩33,034 | ₩31,820 | ₩32,047 | -2.20% | 1.6만 |
|---|
| 2026.01.27 | ₩33,221 | ₩33,275 | ₩32,647 | ₩33,261 | +0.12% | 3.1천 |
|---|
| 2026.01.26 | ₩33,368 | ₩33,368 | ₩32,901 | ₩33,368 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩32,594 | ₩33,368 | ₩32,594 | ₩33,341 | +2.29% | 8.7천 |
|---|
| 2026.01.22 | ₩31,873 | ₩33,168 | ₩31,873 | ₩32,981 | +3.48% | 6.9만 |
|---|
| 2026.01.21 | ₩32,274 | ₩32,274 | ₩31,833 | ₩31,833 | -1.36% | 1.5천 |
|---|
| 2026.01.20 | ₩31,539 | ₩31,913 | ₩30,872 | ₩31,780 | +0.76% | 1.3만 |
|---|
| 2026.01.16 | ₩33,048 | ₩33,074 | ₩31,700 | ₩31,700 | -4.08% | 6.6천 |
|---|
| 2026.01.15 | ₩33,034 | ₩33,368 | ₩33,034 | ₩33,088 | +0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩33,315 | ₩33,355 | ₩32,554 | ₩33,101 | -0.64% | 3.1천 |
|---|
| 2026.01.13 | ₩34,075 | ₩34,075 | ₩32,714 | ₩33,301 | -2.27% | 1.7만 |
|---|
| 2026.01.12 | ₩33,355 | ₩33,635 | ₩31,740 | ₩33,395 | +0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩32,607 | ₩34,302 | ₩32,033 | ₩33,368 | +2.33% | 2.6만 |
|---|
| 2026.01.08 | ₩33,715 | ₩34,035 | ₩32,033 | ₩32,033 | -4.99% | 9만 |
|---|
| 2026.01.07 | ₩33,341 | ₩34,035 | ₩33,341 | ₩33,635 | +0.88% | 5.8천 |
|---|
| 2026.01.06 | ₩33,969 | ₩34,676 | ₩33,969 | ₩34,249 | +0.83% | 3.7천 |
|---|
| 2026.01.05 | ₩35,704 | ₩35,704 | ₩33,995 | ₩34,316 | -3.89% | 1.2만 |
|---|
| 2026.01.02 | ₩36,958 | ₩36,958 | ₩35,370 | ₩35,690 | -3.43% | 1.1만 |
|---|
| 2025.12.31 | ₩35,063 | ₩37,038 | ₩35,063 | ₩37,038 | +5.63% | 6.2천 |
|---|
| 2025.12.30 | ₩36,037 | ₩36,037 | ₩35,397 | ₩35,504 | -1.48% | 1.7천 |
|---|
| 2025.12.29 | ₩36,598 | ₩36,598 | ₩34,983 | ₩35,557 | -2.84% | 5.2천 |
|---|
| 2025.12.26 | ₩37,079 | ₩37,305 | ₩36,371 | ₩36,558 | -1.40% | 3.1천 |
|---|
| 2025.12.24 | ₩36,985 | ₩37,452 | ₩36,985 | ₩37,452 | +1.26% | 1천 |
|---|
| 2025.12.23 | ₩38,293 | ₩38,613 | ₩37,639 | ₩38,013 | -0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩38,707 | ₩38,707 | ₩38,186 | ₩38,186 | -1.34% | 2.6천 |
|---|
| 2025.12.19 | ₩38,533 | ₩38,707 | ₩37,426 | ₩38,707 | +0.45% | 5.5천 |
|---|
| 2025.12.18 | ₩38,266 | ₩38,707 | ₩37,719 | ₩38,306 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩37,733 | ₩38,640 | ₩37,172 | ₩38,373 | +1.70% | 8.8천 |
|---|
| 2025.12.16 | ₩37,799 | ₩38,387 | ₩37,265 | ₩37,265 | -1.41% | 4.8천 |
|---|
| 2025.12.15 | ₩39,308 | ₩39,374 | ₩38,066 | ₩38,066 | -3.16% | 3.4천 |
|---|
| 2025.12.12 | ₩39,534 | ₩40,269 | ₩38,707 | ₩38,707 | -2.09% | 3.8천 |
|---|
| 2025.12.11 | ₩38,653 | ₩38,907 | ₩38,093 | ₩38,093 | -1.45% | 3.7천 |
|---|
| 2025.12.10 | ₩38,880 | ₩40,362 | ₩38,854 | ₩39,881 | +2.57% | 9.5천 |
|---|
| 2025.12.09 | ₩38,453 | ₩39,374 | ₩38,453 | ₩39,374 | +2.40% | 1.5만 |
|---|
| 2025.12.08 | ₩37,933 | ₩39,041 | ₩37,479 | ₩39,014 | +2.85% | 5.6천 |
|---|
| 2025.12.05 | ₩38,306 | ₩38,573 | ₩37,492 | ₩38,573 | +0.70% | 3.4천 |
|---|
| 2025.12.04 | ₩36,705 | ₩38,760 | ₩36,678 | ₩38,627 | +5.24% | 6.7천 |
|---|
| 2025.12.03 | ₩35,437 | ₩36,705 | ₩35,370 | ₩36,678 | +3.50% | 4.5천 |
|---|
| 2025.12.02 | ₩35,704 | ₩35,717 | ₩35,370 | ₩35,410 | -0.82% | 6천 |
|---|
| 2025.12.01 | ₩35,704 | ₩36,344 | ₩35,704 | ₩35,704 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩36,158 | ₩36,171 | ₩35,851 | ₩35,851 | -0.85% | 1.6천 |
|---|
| 2025.11.26 | ₩36,011 | ₩36,985 | ₩35,464 | ₩36,077 | +0.19% | 9.9천 |
|---|
| 2025.11.25 | ₩35,904 | ₩36,037 | ₩35,704 | ₩36,011 | +0.30% | 1.8만 |
|---|
| 2025.11.24 | ₩35,544 | ₩35,904 | ₩35,544 | ₩35,904 | +1.01% | 5.1천 |
|---|
| 2025.11.21 | ₩36,037 | ₩36,037 | ₩35,664 | ₩35,757 | -0.78% | 6.6천 |
|---|
| 2025.11.20 | ₩34,703 | ₩36,037 | ₩34,703 | ₩35,957 | +3.62% | 1.2만 |
|---|
| 2025.11.19 | ₩34,863 | ₩35,597 | ₩34,863 | ₩35,597 | +2.11% | 5.7천 |
|---|
| 2025.11.18 | ₩34,769 | ₩35,690 | ₩34,489 | ₩34,489 | -0.81% | 1.4만 |
|---|
| 2025.11.17 | ₩35,357 | ₩36,718 | ₩35,076 | ₩35,971 | +1.74% | 2만 |
|---|
| 2025.11.14 | ₩35,704 | ₩35,704 | ₩34,836 | ₩34,903 | -2.24% | 1.1만 |
|---|
| 2025.11.13 | ₩37,386 | ₩38,707 | ₩35,704 | ₩36,318 | -2.86% | 2.4만 |
|---|
| 2025.11.12 | ₩40,042 | ₩40,042 | ₩36,037 | ₩37,372 | -6.67% | 3.7만 |
|---|
| 2025.11.11 | ₩37,305 | ₩37,706 | ₩36,558 | ₩37,305 | 0.00% | 6.1천 |
|---|
| 2025.11.10 | ₩37,372 | ₩37,372 | ₩36,705 | ₩36,705 | -1.79% | 7.4천 |
|---|
| 2025.11.07 | ₩38,707 | ₩38,707 | ₩36,705 | ₩36,705 | -5.17% | 5.6천 |
|---|
| 2025.11.06 | ₩38,720 | ₩39,441 | ₩38,306 | ₩38,787 | +0.17% | 4.7천 |
|---|
| 2025.11.05 | ₩38,600 | ₩39,561 | ₩38,387 | ₩38,720 | +0.31% | 5.1천 |
|---|
| 2025.11.04 | ₩38,920 | ₩39,267 | ₩38,373 | ₩39,174 | +0.65% | 5.4천 |
|---|
| 2025.11.03 | ₩40,175 | ₩40,362 | ₩39,321 | ₩39,374 | -1.99% | 6.2천 |
|---|
| 2025.10.31 | ₩40,042 | ₩40,042 | ₩39,508 | ₩39,948 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩39,775 | ₩40,709 | ₩39,775 | ₩40,656 | +2.21% | 1.5만 |
|---|
| 2025.10.29 | ₩39,975 | ₩40,175 | ₩39,841 | ₩40,175 | +0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩39,855 | ₩40,602 | ₩39,708 | ₩40,095 | +0.60% | 4.5천 |
|---|
| 2025.10.27 | ₩40,482 | ₩40,482 | ₩38,987 | ₩39,841 | -1.58% | 1만 |
|---|
| 2025.10.24 | ₩39,388 | ₩40,709 | ₩39,388 | ₩40,656 | +3.22% | 2.9만 |
|---|
| 2025.10.23 | ₩39,641 | ₩39,881 | ₩39,454 | ₩39,454 | -0.47% | 2.6천 |
|---|
| 2025.10.22 | ₩40,042 | ₩40,202 | ₩39,374 | ₩39,895 | -0.37% | 4.5천 |
|---|
| 2025.10.21 | ₩40,148 | ₩40,669 | ₩40,042 | ₩40,669 | +1.30% | 3.9천 |
|---|
| 2025.10.20 | ₩40,309 | ₩40,709 | ₩39,975 | ₩40,696 | +0.96% | 1.1만 |
|---|
| 2025.10.17 | ₩39,788 | ₩40,442 | ₩39,147 | ₩40,429 | +1.61% | 4.4천 |
|---|
| 2025.10.16 | ₩40,535 | ₩40,669 | ₩39,841 | ₩40,642 | +0.26% | 7천 |
|---|
| 2025.10.15 | ₩40,976 | ₩42,044 | ₩39,868 | ₩39,868 | -2.70% | 1.5만 |
|---|
| 2025.10.14 | ₩40,749 | ₩41,229 | ₩40,415 | ₩40,495 | -0.62% | 1만 |
|---|
| 2025.10.13 | ₩39,374 | ₩41,096 | ₩38,360 | ₩41,096 | +4.37% | 4.2만 |
|---|
| 2025.10.10 | ₩40,042 | ₩41,229 | ₩38,987 | ₩39,054 | -2.47% | 1.4만 |
|---|