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 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 600 |
| 2026.10.08 | ₩39,004 | ₩39,818 | ₩38,870 | ₩39,244 | +0.62% | 1.7천 |
| 2026.10.07 | ₩39,885 | ₩39,885 | ₩39,244 | ₩39,644 | -0.60% | 6.4천 |
| 2026.10.06 | ₩39,044 | ₩39,711 | ₩39,044 | ₩39,711 | +1.71% | 3천 |
| 2026.10.05 | ₩38,777 | ₩39,778 | ₩38,777 | ₩39,084 | +0.79% | 7.3천 |
| 2026.10.02 | ₩39,725 | ₩39,765 | ₩38,777 | ₩38,777 | -2.39% | 2.1천 |
| 2026.10.01 | ₩39,698 | ₩39,698 | ₩39,284 | ₩39,284 | -1.04% | 4.9천 |
| 2026.09.30 | ₩37,656 | ₩39,698 | ₩37,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,644 |
| +5.28% |
| 1.9만 |
| 2026.09.29 | ₩38,083 | ₩38,256 | ₩37,976 | ₩37,976 | -0.28% | 3천 |
|---|
| 2026.09.28 | ₩37,856 | ₩38,123 | ₩37,442 | ₩37,442 | -1.09% | 6.8천 |
|---|
| 2026.09.25 | ₩38,176 | ₩38,697 | ₩37,322 | ₩37,869 | -0.80% | 1.2만 |
|---|
| 2026.09.24 | ₩37,042 | ₩38,189 | ₩36,708 | ₩38,069 | +2.77% | 4천 |
|---|
| 2026.09.23 | ₩35,493 | ₩37,682 | ₩35,493 | ₩36,775 | +3.61% | 6.2천 |
|---|
| 2026.09.22 | ₩36,054 | ₩36,708 | ₩36,040 | ₩36,040 | -0.04% | 4.6천 |
|---|
| 2026.09.21 | ₩35,640 | ₩37,082 | ₩35,640 | ₩37,028 | +3.90% | 1.1만 |
|---|
| 2026.09.18 | ₩36,201 | ₩37,469 | ₩35,653 | ₩35,653 | -1.51% | 1만 |
|---|
| 2026.09.17 | ₩36,548 | ₩37,335 | ₩36,454 | ₩36,454 | -0.26% | 2.2천 |
|---|
| 2026.09.16 | ₩37,442 | ₩37,442 | ₩36,868 | ₩36,868 | -1.53% | 1.9천 |
|---|
| 2026.09.15 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 600 |
|---|
| 2026.09.14 | ₩36,721 | ₩38,203 | ₩36,708 | ₩37,842 | +3.05% | 2.3만 |
|---|
| 2026.09.11 | ₩36,775 | ₩38,069 | ₩35,653 | ₩36,708 | -0.18% | 2.4만 |
|---|
| 2026.09.10 | ₩36,841 | ₩37,509 | ₩35,493 | ₩36,574 | -0.72% | 5.6천 |
|---|
| 2026.09.09 | ₩36,988 | ₩37,108 | ₩36,841 | ₩36,841 | -0.40% | 1.2천 |
|---|
| 2026.09.08 | ₩37,562 | ₩38,123 | ₩37,055 | ₩37,055 | -1.35% | 2.4천 |
|---|
| 2026.09.04 | ₩37,949 | ₩38,283 | ₩37,509 | ₩38,043 | +0.25% | 4.7천 |
|---|
| 2026.09.03 | ₩38,376 | ₩38,750 | ₩38,123 | ₩38,443 | +0.17% | 1.1만 |
|---|
| 2026.09.02 | ₩39,845 | ₩39,845 | ₩38,163 | ₩38,163 | -4.22% | 1.3만 |
|---|
| 2026.09.01 | ₩38,710 | ₩40,005 | ₩37,375 | ₩38,430 | -0.72% | 5.2만 |
|---|
| 2026.08.31 | ₩36,107 | ₩37,549 | ₩36,107 | ₩36,441 | +0.92% | 1.9천 |
|---|
| 2026.08.28 | ₩36,040 | ₩36,214 | ₩36,040 | ₩36,214 | +0.48% | 2.9천 |
|---|
| 2026.08.27 | ₩35,707 | ₩36,040 | ₩35,587 | ₩36,040 | +0.93% | 7.4천 |
|---|
| 2026.08.26 | ₩35,506 | ₩35,773 | ₩35,506 | ₩35,773 | +0.75% | 2.1천 |
|---|
| 2026.08.25 | ₩35,773 | ₩35,773 | ₩35,707 | ₩35,707 | -0.19% | 1.3천 |
|---|
| 2026.08.24 | ₩36,281 | ₩36,428 | ₩35,573 | ₩35,773 | -1.40% | 4.7천 |
|---|
| 2026.08.21 | ₩35,386 | ₩35,760 | ₩35,386 | ₩35,760 | +1.06% | 1.1천 |
|---|
| 2026.08.20 | ₩36,561 | ₩36,708 | ₩35,413 | ₩35,413 | -3.14% | 7.2천 |
|---|
| 2026.08.19 | ₩37,242 | ₩37,255 | ₩35,854 | ₩36,040 | -3.23% | 9.9천 |
|---|
| 2026.08.18 | ₩38,857 | ₩38,857 | ₩36,561 | ₩36,654 | -5.67% | 6.5천 |
|---|
| 2026.08.17 | ₩37,682 | ₩37,682 | ₩36,174 | ₩36,174 | -4.00% | 5.9천 |
|---|
| 2026.08.14 | ₩38,230 | ₩39,418 | ₩37,001 | ₩37,015 | -3.18% | 7.8천 |
|---|
| 2026.08.13 | ₩37,268 | ₩38,163 | ₩37,268 | ₩37,442 | +0.47% | 3.3천 |
|---|
| 2026.08.12 | ₩37,749 | ₩37,789 | ₩36,040 | ₩37,042 | -1.87% | 8천 |
|---|
| 2026.08.11 | ₩38,203 | ₩38,350 | ₩36,468 | ₩36,468 | -4.54% | 2.4천 |
|---|
| 2026.08.10 | ₩36,214 | ₩38,697 | ₩36,214 | ₩37,816 | +4.42% | 5.5천 |
|---|
| 2026.08.07 | ₩37,736 | ₩38,043 | ₩37,122 | ₩37,535 | -0.53% | 5.2천 |
|---|
| 2026.08.06 | ₩36,201 | ₩38,430 | ₩36,201 | ₩38,430 | +6.16% | 2.6천 |
|---|
| 2026.08.05 | ₩35,707 | ₩36,694 | ₩34,772 | ₩36,668 | +2.69% | 1.2만 |
|---|
| 2026.08.04 | ₩36,107 | ₩36,694 | ₩34,706 | ₩35,373 | -2.03% | 1.1만 |
|---|
| 2026.08.03 | ₩36,961 | ₩37,122 | ₩36,067 | ₩36,708 | -0.69% | 5.7천 |
|---|
| 2026.07.31 | ₩36,694 | ₩36,708 | ₩36,040 | ₩36,548 | -0.40% | 3천 |
|---|
| 2026.07.30 | ₩36,641 | ₩36,641 | ₩36,614 | ₩36,614 | -0.07% | 1.6천 |
|---|
| 2026.07.29 | ₩36,508 | ₩36,961 | ₩36,040 | ₩36,548 | +0.11% | 7.9천 |
|---|
| 2026.07.28 | ₩36,374 | ₩36,748 | ₩36,040 | ₩36,428 | +0.15% | 1.3만 |
|---|
| 2026.07.27 | ₩37,255 | ₩37,255 | ₩36,374 | ₩36,508 | -2.01% | 2.4천 |
|---|
| 2026.07.24 | ₩37,375 | ₩37,375 | ₩36,187 | ₩37,349 | -0.07% | 3.5천 |
|---|
| 2026.07.23 | ₩38,043 | ₩38,577 | ₩36,761 | ₩36,761 | -3.37% | 4.8천 |
|---|
| 2026.07.22 | ₩38,763 | ₩38,897 | ₩38,577 | ₩38,844 | +0.21% | 4.4천 |
|---|
| 2026.07.21 | ₩39,391 | ₩39,938 | ₩38,897 | ₩39,057 | -0.85% | 9.9천 |
|---|
| 2026.07.20 | ₩40,045 | ₩40,686 | ₩39,458 | ₩39,564 | -1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩39,377 | ₩39,805 | ₩38,176 | ₩39,524 | +0.37% | 7.7천 |
|---|
| 2026.07.16 | ₩39,698 | ₩41,286 | ₩39,097 | ₩40,339 | +1.61% | 8.3천 |
|---|
| 2026.07.15 | ₩37,989 | ₩39,364 | ₩37,976 | ₩39,364 | +3.62% | 9.1천 |
|---|
| 2026.07.14 | ₩37,015 | ₩38,043 | ₩37,015 | ₩37,642 | +1.69% | 1.1만 |
|---|
| 2026.07.13 | ₩36,414 | ₩37,228 | ₩36,414 | ₩36,641 | +0.62% | 2.1천 |
|---|
| 2026.07.10 | ₩37,028 | ₩37,335 | ₩36,134 | ₩36,881 | -0.40% | 6.5천 |
|---|
| 2026.07.09 | ₩37,362 | ₩37,375 | ₩36,881 | ₩37,295 | -0.18% | 2.6천 |
|---|
| 2026.07.08 | ₩37,108 | ₩37,215 | ₩36,641 | ₩36,694 | -1.12% | 2.1천 |
|---|
| 2026.07.07 | ₩36,548 | ₩37,108 | ₩36,548 | ₩37,108 | +1.53% | 3.8천 |
|---|
| 2026.07.06 | ₩36,988 | ₩37,575 | ₩36,708 | ₩36,708 | -0.76% | 4.8천 |
|---|
| 2026.07.02 | ₩37,028 | ₩37,028 | ₩36,134 | ₩36,174 | -2.31% | 2.1천 |
|---|
| 2026.07.01 | ₩37,322 | ₩37,322 | ₩36,574 | ₩36,574 | -2.00% | 1.3천 |
|---|
| 2026.06.30 | ₩37,135 | ₩38,043 | ₩36,147 | ₩37,375 | +0.65% | 1.6만 |
|---|
| 2026.06.29 | ₩36,521 | ₩37,082 | ₩35,280 | ₩36,708 | +0.51% | 2.1천 |
|---|
| 2026.06.26 | ₩35,066 | ₩36,387 | ₩35,066 | ₩36,387 | +3.77% | 8.1천 |
|---|
| 2026.06.25 | ₩35,320 | ₩36,534 | ₩35,079 | ₩35,373 | +0.15% | 3.4천 |
|---|
| 2026.06.24 | ₩36,387 | ₩36,387 | ₩34,759 | ₩34,759 | -4.48% | 1.4만 |
|---|
| 2026.06.23 | ₩36,441 | ₩36,721 | ₩35,547 | ₩36,307 | -0.37% | 4천 |
|---|
| 2026.06.22 | ₩36,214 | ₩36,468 | ₩36,040 | ₩36,468 | +0.70% | 5.2천 |
|---|
| 2026.06.18 | ₩37,602 | ₩37,602 | ₩36,601 | ₩36,601 | -2.66% | 7.1천 |
|---|
| 2026.06.17 | ₩36,414 | ₩37,509 | ₩36,414 | ₩36,788 | +1.03% | 1.7만 |
|---|
| 2026.06.16 | ₩36,214 | ₩36,961 | ₩36,214 | ₩36,708 | +1.36% | 3.4천 |
|---|
| 2026.06.15 | ₩36,067 | ₩36,815 | ₩36,067 | ₩36,214 | +0.41% | 1.7천 |
|---|
| 2026.06.12 | ₩36,601 | ₩36,708 | ₩36,107 | ₩36,321 | -0.77% | 3.2천 |
|---|
| 2026.06.11 | ₩37,042 | ₩37,108 | ₩36,668 | ₩37,068 | +0.07% | 8천 |
|---|
| 2026.06.10 | ₩36,147 | ₩37,375 | ₩35,493 | ₩36,201 | +0.15% | 6.5천 |
|---|
| 2026.06.09 | ₩36,027 | ₩36,027 | ₩36,027 | ₩36,027 | 0.00% | 1.5천 |
|---|
| 2026.06.08 | ₩35,693 | ₩36,508 | ₩35,693 | ₩36,027 | +0.93% | 4.3천 |
|---|
| 2026.06.05 | ₩36,374 | ₩37,442 | ₩35,547 | ₩36,414 | +0.11% | 8.8천 |
|---|
| 2026.06.04 | ₩37,282 | ₩37,282 | ₩35,386 | ₩36,641 | -1.72% | 5.9천 |
|---|
| 2026.06.03 | ₩36,588 | ₩36,588 | ₩35,226 | ₩36,040 | -1.50% | 2.8천 |
|---|
| 2026.06.02 | ₩36,387 | ₩37,469 | ₩35,440 | ₩36,201 | -0.51% | 5.4천 |
|---|
| 2026.06.01 | ₩37,282 | ₩37,642 | ₩36,588 | ₩36,588 | -1.86% | 3.7천 |
|---|
| 2026.05.29 | ₩38,697 | ₩38,710 | ₩37,696 | ₩37,696 | -2.59% | 2.8천 |
|---|
| 2026.05.28 | ₩38,710 | ₩39,377 | ₩37,575 | ₩38,910 | +0.52% | 1.2만 |
|---|
| 2026.05.27 | ₩39,885 | ₩39,885 | ₩38,737 | ₩39,217 | -1.67% | 7.7천 |
|---|
| 2026.05.26 | ₩38,443 | ₩39,578 | ₩38,376 | ₩39,391 | +2.47% | 6.7천 |
|---|
| 2026.05.22 | ₩37,789 | ₩38,496 | ₩37,389 | ₩38,443 | +1.73% | 4.1천 |
|---|
| 2026.05.21 | ₩36,921 | ₩38,043 | ₩36,921 | ₩37,402 | +1.30% | 2.5천 |
|---|
| 2026.05.20 | ₩36,681 | ₩37,936 | ₩36,681 | ₩37,375 | +1.89% | 6.3천 |
|---|
| 2026.05.19 | ₩36,908 | ₩37,629 | ₩36,908 | ₩37,629 | +1.95% | 4.5천 |
|---|
| 2026.05.18 | ₩37,509 | ₩37,976 | ₩37,242 | ₩37,375 | -0.36% | 5.3천 |
|---|
| 2026.05.15 | ₩38,550 | ₩38,550 | ₩37,389 | ₩37,776 | -2.01% | 7.1천 |
|---|
| 2026.05.14 | ₩38,390 | ₩38,643 | ₩36,815 | ₩38,563 | +0.45% | 1.2만 |
|---|
| 2026.05.13 | ₩35,373 | ₩38,710 | ₩35,373 | ₩37,442 | +5.85% | 3.4만 |
|---|
| 2026.05.12 | ₩36,641 | ₩36,641 | ₩34,065 | ₩34,065 | -7.03% | 1.2만 |
|---|
| 2026.05.11 | ₩36,441 | ₩37,042 | ₩36,040 | ₩36,040 | -1.10% | 9.3천 |
|---|
| 2026.05.08 | ₩36,054 | ₩37,349 | ₩36,054 | ₩37,349 | +3.59% | 8.6천 |
|---|
| 2026.05.07 | ₩35,226 | ₩37,375 | ₩35,226 | ₩37,362 | +6.06% | 3.1만 |
|---|
| 2026.05.06 | ₩36,067 | ₩36,321 | ₩35,840 | ₩35,840 | -0.63% | 7.3천 |
|---|
| 2026.05.05 | ₩35,453 | ₩35,987 | ₩35,400 | ₩35,720 | +0.75% | 4.3천 |
|---|
| 2026.05.04 | ₩36,948 | ₩37,082 | ₩35,493 | ₩35,493 | -3.94% | 3.5천 |
|---|
| 2026.05.01 | ₩36,508 | ₩36,668 | ₩36,040 | ₩36,040 | -1.28% | 3.4천 |
|---|
| 2026.04.30 | ₩36,241 | ₩37,068 | ₩35,867 | ₩36,708 | +1.29% | 1.7만 |
|---|
| 2026.04.29 | ₩36,975 | ₩37,656 | ₩36,975 | ₩37,135 | +0.43% | 7.5천 |
|---|
| 2026.04.28 | ₩37,575 | ₩37,575 | ₩37,148 | ₩37,148 | -1.14% | 5.8천 |
|---|
| 2026.04.27 | ₩37,349 | ₩37,682 | ₩36,788 | ₩37,175 | -0.46% | 6.7천 |
|---|
| 2026.04.24 | ₩36,548 | ₩37,028 | ₩36,548 | ₩36,708 | +0.44% | 3.6천 |
|---|
| 2026.04.23 | ₩36,721 | ₩36,961 | ₩36,107 | ₩36,161 | -1.53% | 3.8천 |
|---|
| 2026.04.22 | ₩37,108 | ₩37,108 | ₩36,735 | ₩36,735 | -1.01% | 1.3천 |
|---|
| 2026.04.21 | ₩36,961 | ₩37,242 | ₩36,815 | ₩36,815 | -0.40% | 2.6천 |
|---|
| 2026.04.20 | ₩34,706 | ₩37,375 | ₩34,706 | ₩37,242 | +7.31% | 4.8만 |
|---|
| 2026.04.17 | ₩34,719 | ₩37,789 | ₩34,706 | ₩36,054 | +3.84% | 1.1만 |
|---|
| 2026.04.16 | ₩35,213 | ₩35,640 | ₩34,706 | ₩34,746 | -1.33% | 1.1만 |
|---|
| 2026.04.15 | ₩32,650 | ₩35,733 | ₩32,650 | ₩35,720 | +9.40% | 2.6만 |
|---|
| 2026.04.14 | ₩32,677 | ₩32,703 | ₩32,036 | ₩32,303 | -1.14% | 1.1만 |
|---|
| 2026.04.13 | ₩32,837 | ₩33,371 | ₩32,703 | ₩32,703 | -0.41% | 4.4천 |
|---|
| 2026.04.10 | ₩32,583 | ₩33,371 | ₩32,583 | ₩33,371 | +2.42% | 5.2천 |
|---|
| 2026.04.09 | ₩32,543 | ₩33,037 | ₩32,410 | ₩32,757 | +0.66% | 1.2천 |
|---|
| 2026.04.08 | ₩32,570 | ₩33,371 | ₩32,570 | ₩32,717 | +0.45% | 3.2천 |
|---|
| 2026.04.07 | ₩33,371 | ₩33,371 | ₩33,024 | ₩33,331 | -0.12% | 4.7천 |
|---|
| 2026.04.06 | ₩32,823 | ₩33,371 | ₩31,449 | ₩33,024 | +0.61% | 9천 |
|---|
| 2026.04.02 | ₩32,209 | ₩33,037 | ₩31,929 | ₩32,623 | +1.28% | 3.4천 |
|---|
| 2026.04.01 | ₩31,769 | ₩33,371 | ₩31,769 | ₩32,970 | +3.78% | 3.1천 |
|---|
| 2026.03.31 | ₩32,143 | ₩33,371 | ₩32,143 | ₩32,957 | +2.53% | 1.4만 |
|---|
| 2026.03.30 | ₩31,956 | ₩32,370 | ₩31,769 | ₩32,236 | +0.88% | 9.2천 |
|---|
| 2026.03.27 | ₩30,968 | ₩32,196 | ₩30,701 | ₩31,836 | +2.80% | 1.5만 |
|---|
| 2026.03.26 | ₩32,263 | ₩32,436 | ₩31,489 | ₩31,502 | -2.36% | 6.3천 |
|---|
| 2026.03.25 | ₩32,957 | ₩33,371 | ₩32,036 | ₩32,864 | -0.28% | 7.6천 |
|---|
| 2026.03.24 | ₩31,983 | ₩32,850 | ₩31,689 | ₩32,316 | +1.04% | 2.7천 |
|---|
| 2026.03.23 | ₩31,115 | ₩32,490 | ₩31,102 | ₩31,969 | +2.75% | 4.8천 |
|---|
| 2026.03.20 | ₩31,489 | ₩31,756 | ₩30,634 | ₩31,115 | -1.19% | 1.2만 |
|---|
| 2026.03.19 | ₩32,036 | ₩32,303 | ₩30,701 | ₩32,036 | 0.00% | 1.6만 |
|---|
| 2026.03.18 | ₩32,703 | ₩32,944 | ₩32,063 | ₩32,063 | -1.96% | 5.3천 |
|---|
| 2026.03.17 | ₩32,049 | ₩33,304 | ₩32,049 | ₩32,677 | +1.96% | 1.7만 |
|---|
| 2026.03.16 | ₩29,833 | ₩33,090 | ₩29,540 | ₩32,036 | +7.38% | 2.2만 |
|---|
| 2026.03.13 | ₩27,751 | ₩30,314 | ₩27,751 | ₩29,847 | +7.55% | 1.1만 |
|---|
| 2026.03.12 | ₩27,524 | ₩29,873 | ₩27,524 | ₩28,031 | +1.84% | 5천 |
|---|
| 2026.03.11 | ₩29,486 | ₩29,486 | ₩27,845 | ₩28,485 | -3.40% | 9.6천 |
|---|
| 2026.03.10 | ₩26,029 | ₩28,352 | ₩25,776 | ₩28,352 | +8.92% | 2.1만 |
|---|
| 2026.03.09 | ₩26,723 | ₩27,564 | ₩25,922 | ₩25,989 | -2.75% | 2.3만 |
|---|
| 2026.03.06 | ₩29,366 | ₩29,446 | ₩27,511 | ₩28,018 | -4.59% | 6.5천 |
|---|
| 2026.03.05 | ₩29,873 | ₩30,728 | ₩29,006 | ₩29,006 | -2.90% | 9.5천 |
|---|
| 2026.03.04 | ₩29,713 | ₩29,713 | ₩29,713 | ₩29,713 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩30,034 | ₩30,034 | ₩28,699 | ₩29,633 | -1.33% | 7천 |
|---|
| 2026.03.02 | ₩30,434 | ₩30,621 | ₩30,367 | ₩30,381 | -0.18% | 2.3천 |
|---|
| 2026.02.27 | ₩30,461 | ₩30,554 | ₩30,087 | ₩30,554 | +0.31% | 4.5천 |
|---|
| 2026.02.26 | ₩30,835 | ₩30,861 | ₩30,367 | ₩30,367 | -1.52% | 1천 |
|---|
| 2026.02.25 | ₩30,461 | ₩30,875 | ₩30,034 | ₩30,875 | +1.36% | 4.9천 |
|---|
| 2026.02.24 | ₩30,261 | ₩30,674 | ₩30,047 | ₩30,674 | +1.37% | 1.4천 |
|---|
| 2026.02.23 | ₩30,367 | ₩30,741 | ₩30,367 | ₩30,474 | +0.35% | 2.4천 |
|---|
| 2026.02.20 | ₩30,194 | ₩30,768 | ₩29,967 | ₩30,114 | -0.27% | 3.9천 |
|---|
| 2026.02.19 | ₩31,061 | ₩31,061 | ₩30,194 | ₩30,194 | -2.79% | 1.9천 |
|---|
| 2026.02.18 | ₩29,153 | ₩30,701 | ₩29,153 | ₩30,701 | +5.31% | 9.5천 |
|---|
| 2026.02.17 | ₩29,259 | ₩29,793 | ₩28,926 | ₩28,952 | -1.05% | 1.8만 |
|---|
| 2026.02.13 | ₩28,993 | ₩29,967 | ₩28,993 | ₩29,500 | +1.75% | 5.2천 |
|---|
| 2026.02.12 | ₩29,473 | ₩29,473 | ₩28,685 | ₩29,286 | -0.63% | 7.4천 |
|---|
| 2026.02.11 | ₩29,219 | ₩29,820 | ₩28,712 | ₩29,660 | +1.51% | 1만 |
|---|
| 2026.02.10 | ₩30,034 | ₩30,701 | ₩29,193 | ₩29,193 | -2.80% | 8천 |
|---|
| 2026.02.09 | ₩29,166 | ₩30,367 | ₩28,939 | ₩30,034 | +2.97% | 1.6만 |
|---|
| 2026.02.06 | ₩28,792 | ₩30,087 | ₩28,699 | ₩29,433 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩30,661 | ₩30,661 | ₩28,285 | ₩28,792 | -6.09% | 4.8만 |
|---|
| 2026.02.04 | ₩30,714 | ₩31,996 | ₩30,608 | ₩30,754 | +0.13% | 2.1만 |
|---|
| 2026.02.03 | ₩30,835 | ₩31,369 | ₩30,701 | ₩30,701 | -0.43% | 3.6천 |
|---|
| 2026.02.02 | ₩30,100 | ₩30,941 | ₩30,100 | ₩30,861 | +2.53% | 5.1천 |
|---|
| 2026.01.30 | ₩30,634 | ₩31,502 | ₩30,100 | ₩30,114 | -1.70% | 1.7만 |
|---|
| 2026.01.29 | ₩32,196 | ₩32,570 | ₩30,447 | ₩31,355 | -2.61% | 6.7천 |
|---|
| 2026.01.28 | ₩32,770 | ₩33,037 | ₩31,822 | ₩32,049 | -2.20% | 1.6만 |
|---|
| 2026.01.27 | ₩33,224 | ₩33,277 | ₩32,650 | ₩33,264 | +0.12% | 3.1천 |
|---|
| 2026.01.26 | ₩33,371 | ₩33,371 | ₩32,904 | ₩33,371 | 0.00% | 8.8천 |
|---|
| 2026.01.23 | ₩32,597 | ₩33,371 | ₩32,597 | ₩33,344 | +2.29% | 8.7천 |
|---|
| 2026.01.22 | ₩31,876 | ₩33,171 | ₩31,876 | ₩32,984 | +3.48% | 6.9만 |
|---|
| 2026.01.21 | ₩32,276 | ₩32,276 | ₩31,836 | ₩31,836 | -1.36% | 1.5천 |
|---|
| 2026.01.20 | ₩31,542 | ₩31,916 | ₩30,875 | ₩31,782 | +0.76% | 1.3만 |
|---|
| 2026.01.16 | ₩33,050 | ₩33,077 | ₩31,702 | ₩31,702 | -4.08% | 6.6천 |
|---|
| 2026.01.15 | ₩33,037 | ₩33,371 | ₩33,037 | ₩33,090 | +0.16% | 3.2천 |
|---|
| 2026.01.14 | ₩33,317 | ₩33,357 | ₩32,557 | ₩33,104 | -0.64% | 3.1천 |
|---|
| 2026.01.13 | ₩34,078 | ₩34,078 | ₩32,717 | ₩33,304 | -2.27% | 1.7만 |
|---|
| 2026.01.12 | ₩33,357 | ₩33,638 | ₩31,742 | ₩33,397 | +0.12% | 2.2만 |
|---|
| 2026.01.09 | ₩32,610 | ₩34,305 | ₩32,036 | ₩33,371 | +2.33% | 2.6만 |
|---|
| 2026.01.08 | ₩33,718 | ₩34,038 | ₩32,036 | ₩32,036 | -4.99% | 9만 |
|---|
| 2026.01.07 | ₩33,344 | ₩34,038 | ₩33,344 | ₩33,638 | +0.88% | 5.8천 |
|---|
| 2026.01.06 | ₩33,971 | ₩34,679 | ₩33,971 | ₩34,252 | +0.83% | 3.7천 |
|---|
| 2026.01.05 | ₩35,707 | ₩35,707 | ₩33,998 | ₩34,318 | -3.89% | 1.2만 |
|---|
| 2026.01.02 | ₩36,961 | ₩36,961 | ₩35,373 | ₩35,693 | -3.43% | 1.1만 |
|---|
| 2025.12.31 | ₩35,066 | ₩37,042 | ₩35,066 | ₩37,042 | +5.63% | 6.2천 |
|---|
| 2025.12.30 | ₩36,040 | ₩36,040 | ₩35,400 | ₩35,506 | -1.48% | 1.7천 |
|---|
| 2025.12.29 | ₩36,601 | ₩36,601 | ₩34,986 | ₩35,560 | -2.84% | 5.2천 |
|---|
| 2025.12.26 | ₩37,082 | ₩37,308 | ₩36,374 | ₩36,561 | -1.40% | 3.1천 |
|---|
| 2025.12.24 | ₩36,988 | ₩37,455 | ₩36,988 | ₩37,455 | +1.26% | 1천 |
|---|
| 2025.12.23 | ₩38,296 | ₩38,617 | ₩37,642 | ₩38,016 | -0.73% | 4.3천 |
|---|
| 2025.12.22 | ₩38,710 | ₩38,710 | ₩38,189 | ₩38,189 | -1.34% | 2.6천 |
|---|
| 2025.12.19 | ₩38,537 | ₩38,710 | ₩37,429 | ₩38,710 | +0.45% | 5.5천 |
|---|
| 2025.12.18 | ₩38,270 | ₩38,710 | ₩37,722 | ₩38,310 | +0.10% | 3.6천 |
|---|
| 2025.12.17 | ₩37,736 | ₩38,643 | ₩37,175 | ₩38,376 | +1.70% | 8.8천 |
|---|
| 2025.12.16 | ₩37,802 | ₩38,390 | ₩37,268 | ₩37,268 | -1.41% | 4.8천 |
|---|
| 2025.12.15 | ₩39,311 | ₩39,377 | ₩38,069 | ₩38,069 | -3.16% | 3.4천 |
|---|
| 2025.12.12 | ₩39,538 | ₩40,272 | ₩38,710 | ₩38,710 | -2.09% | 3.8천 |
|---|
| 2025.12.11 | ₩38,657 | ₩38,910 | ₩38,096 | ₩38,096 | -1.45% | 3.7천 |
|---|
| 2025.12.10 | ₩38,884 | ₩40,365 | ₩38,857 | ₩39,885 | +2.57% | 9.5천 |
|---|
| 2025.12.09 | ₩38,456 | ₩39,377 | ₩38,456 | ₩39,377 | +2.40% | 1.5만 |
|---|
| 2025.12.08 | ₩37,936 | ₩39,044 | ₩37,482 | ₩39,017 | +2.85% | 5.6천 |
|---|
| 2025.12.05 | ₩38,310 | ₩38,577 | ₩37,495 | ₩38,577 | +0.70% | 3.4천 |
|---|
| 2025.12.04 | ₩36,708 | ₩38,763 | ₩36,681 | ₩38,630 | +5.24% | 6.7천 |
|---|
| 2025.12.03 | ₩35,440 | ₩36,708 | ₩35,373 | ₩36,681 | +3.50% | 4.5천 |
|---|
| 2025.12.02 | ₩35,707 | ₩35,720 | ₩35,373 | ₩35,413 | -0.82% | 6천 |
|---|
| 2025.12.01 | ₩35,707 | ₩36,347 | ₩35,707 | ₩35,707 | 0.00% | 3.6천 |
|---|
| 2025.11.28 | ₩36,161 | ₩36,174 | ₩35,854 | ₩35,854 | -0.85% | 1.6천 |
|---|
| 2025.11.26 | ₩36,014 | ₩36,988 | ₩35,466 | ₩36,080 | +0.19% | 9.9천 |
|---|
| 2025.11.25 | ₩35,907 | ₩36,040 | ₩35,707 | ₩36,014 | +0.30% | 1.8만 |
|---|
| 2025.11.24 | ₩35,547 | ₩35,907 | ₩35,547 | ₩35,907 | +1.01% | 5.1천 |
|---|
| 2025.11.21 | ₩36,040 | ₩36,040 | ₩35,667 | ₩35,760 | -0.78% | 6.6천 |
|---|
| 2025.11.20 | ₩34,706 | ₩36,040 | ₩34,706 | ₩35,960 | +3.62% | 1.2만 |
|---|
| 2025.11.19 | ₩34,866 | ₩35,600 | ₩34,866 | ₩35,600 | +2.11% | 5.7천 |
|---|
| 2025.11.18 | ₩34,772 | ₩35,693 | ₩34,492 | ₩34,492 | -0.81% | 1.4만 |
|---|
| 2025.11.17 | ₩35,360 | ₩36,721 | ₩35,079 | ₩35,974 | +1.74% | 2만 |
|---|
| 2025.11.14 | ₩35,707 | ₩35,707 | ₩34,839 | ₩34,906 | -2.24% | 1.1만 |
|---|
| 2025.11.13 | ₩37,389 | ₩38,710 | ₩35,707 | ₩36,321 | -2.86% | 2.4만 |
|---|
| 2025.11.12 | ₩40,045 | ₩40,045 | ₩36,040 | ₩37,375 | -6.67% | 3.7만 |
|---|
| 2025.11.11 | ₩37,308 | ₩37,709 | ₩36,561 | ₩37,308 | 0.00% | 6.1천 |
|---|
| 2025.11.10 | ₩37,375 | ₩37,375 | ₩36,708 | ₩36,708 | -1.79% | 7.4천 |
|---|
| 2025.11.07 | ₩38,710 | ₩38,710 | ₩36,708 | ₩36,708 | -5.17% | 5.6천 |
|---|
| 2025.11.06 | ₩38,723 | ₩39,444 | ₩38,310 | ₩38,790 | +0.17% | 4.7천 |
|---|
| 2025.11.05 | ₩38,603 | ₩39,564 | ₩38,390 | ₩38,723 | +0.31% | 5.1천 |
|---|
| 2025.11.04 | ₩38,924 | ₩39,271 | ₩38,376 | ₩39,177 | +0.65% | 5.4천 |
|---|
| 2025.11.03 | ₩40,178 | ₩40,365 | ₩39,324 | ₩39,377 | -1.99% | 6.2천 |
|---|
| 2025.10.31 | ₩40,045 | ₩40,045 | ₩39,511 | ₩39,951 | -0.23% | 3.5천 |
|---|
| 2025.10.30 | ₩39,778 | ₩40,712 | ₩39,778 | ₩40,659 | +2.21% | 1.5만 |
|---|
| 2025.10.29 | ₩39,978 | ₩40,178 | ₩39,845 | ₩40,178 | +0.50% | 3.5천 |
|---|
| 2025.10.28 | ₩39,858 | ₩40,606 | ₩39,711 | ₩40,098 | +0.60% | 4.5천 |
|---|
| 2025.10.27 | ₩40,485 | ₩40,485 | ₩38,990 | ₩39,845 | -1.58% | 1만 |
|---|
| 2025.10.24 | ₩39,391 | ₩40,712 | ₩39,391 | ₩40,659 | +3.22% | 2.9만 |
|---|
| 2025.10.23 | ₩39,644 | ₩39,885 | ₩39,458 | ₩39,458 | -0.47% | 2.6천 |
|---|
| 2025.10.22 | ₩40,045 | ₩40,205 | ₩39,377 | ₩39,898 | -0.37% | 4.5천 |
|---|
| 2025.10.21 | ₩40,152 | ₩40,672 | ₩40,045 | ₩40,672 | +1.30% | 3.9천 |
|---|
| 2025.10.20 | ₩40,312 | ₩40,712 | ₩39,978 | ₩40,699 | +0.96% | 1.1만 |
|---|
| 2025.10.17 | ₩39,791 | ₩40,445 | ₩39,151 | ₩40,432 | +1.61% | 4.4천 |
|---|
| 2025.10.16 | ₩40,539 | ₩40,672 | ₩39,845 | ₩40,646 | +0.26% | 7천 |
|---|
| 2025.10.15 | ₩40,979 | ₩42,047 | ₩39,871 | ₩39,871 | -2.70% | 1.5만 |
|---|
| 2025.10.14 | ₩40,752 | ₩41,233 | ₩40,419 | ₩40,499 | -0.62% | 1만 |
|---|
| 2025.10.13 | ₩39,377 | ₩41,099 | ₩38,363 | ₩41,099 | +4.37% | 4.2만 |
|---|
| 2025.10.10 | ₩40,045 | ₩41,233 | ₩38,990 | ₩39,057 | -2.47% | 1.4만 |
|---|