시장 데이터를 불러오는 중
전체 종목
리겔 파마슈티컬스 과거 주가
Rigel Pharmaceuticals, Inc. - Common Stock · RIGL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rigel Pharmaceuticals, Inc. - Common Stock · RIGL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,176 | ₩67,711 | ₩65,176 | ₩65,820 | +0.99% | 27.9만 |
| 2026.10.08 | ₩63,473 | ₩65,565 | ₩62,440 | ₩65,337 | +2.94% | 21.7만 |
| 2026.10.07 | ₩61,206 | ₩64,573 | ₩60,643 | ₩64,358 | +5.15% | 23.3만 |
| 2026.10.06 | ₩64,613 | ₩64,613 | ₩61,595 | ₩61,837 | -4.30% | 20.3만 |
| 2026.10.05 | ₩63,057 | ₩65,484 | ₩62,936 | ₩64,090 | +1.64% | 39.2만 |
| 2026.10.02 | ₩63,915 | ₩64,371 | ₩62,293 | ₩63,231 | -1.07% | 18.6만 |
| 2026.10.01 | ₩64,438 | ₩65,538 | ₩62,775 | ₩62,990 | -2.25% | 23.5만 |
| 2026.09.30 | ₩66,075 | ₩66,651 | ₩64,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,573 |
| -2.27% |
| 25.2만 |
| 2026.09.29 | ₩66,222 | ₩66,651 | ₩65,189 | ₩65,565 | -0.99% | 18.2만 |
|---|
| 2026.09.28 | ₩64,586 | ₩66,584 | ₩63,687 | ₩66,195 | +2.49% | 18.1만 |
|---|
| 2026.09.25 | ₩64,680 | ₩65,082 | ₩63,299 | ₩64,613 | -0.10% | 20.5만 |
|---|
| 2026.09.24 | ₩64,197 | ₩64,559 | ₩63,030 | ₩64,224 | +0.04% | 14.4만 |
|---|
| 2026.09.23 | ₩65,203 | ₩65,297 | ₩62,910 | ₩64,546 | -1.01% | 15.1만 |
|---|
| 2026.09.22 | ₩63,701 | ₩65,739 | ₩63,339 | ₩65,471 | +2.78% | 24.3만 |
|---|
| 2026.09.21 | ₩63,205 | ₩63,714 | ₩62,346 | ₩63,151 | -0.08% | 16.5만 |
|---|
| 2026.09.18 | ₩61,072 | ₩63,017 | ₩60,670 | ₩62,548 | +2.42% | 94만 |
|---|
| 2026.09.17 | ₩60,683 | ₩62,051 | ₩60,536 | ₩61,488 | +1.33% | 16.6만 |
|---|
| 2026.09.16 | ₩59,195 | ₩60,844 | ₩58,712 | ₩59,651 | +0.77% | 22.6만 |
|---|
| 2026.09.15 | ₩60,536 | ₩62,038 | ₩59,302 | ₩59,490 | -1.73% | 27만 |
|---|
| 2026.09.14 | ₩63,459 | ₩63,741 | ₩60,295 | ₩60,818 | -4.16% | 33.6만 |
|---|
| 2026.09.11 | ₩64,157 | ₩64,184 | ₩63,030 | ₩63,352 | -1.25% | 18.7만 |
|---|
| 2026.09.10 | ₩62,615 | ₩63,500 | ₩62,065 | ₩63,406 | +1.26% | 13.1만 |
|---|
| 2026.09.09 | ₩62,829 | ₩64,210 | ₩62,735 | ₩63,325 | +0.79% | 17.7만 |
|---|
| 2026.09.08 | ₩64,492 | ₩64,519 | ₩62,507 | ₩63,526 | -1.50% | 24.8만 |
|---|
| 2026.09.04 | ₩64,425 | ₩65,538 | ₩64,063 | ₩65,270 | +1.31% | 10.5만 |
|---|
| 2026.09.03 | ₩66,396 | ₩66,919 | ₩64,492 | ₩65,042 | -2.04% | 19만 |
|---|
| 2026.09.02 | ₩64,371 | ₩66,651 | ₩64,009 | ₩66,276 | +2.96% | 18.5만 |
|---|
| 2026.09.01 | ₩61,890 | ₩64,170 | ₩61,890 | ₩63,701 | +2.93% | 20.6만 |
|---|
| 2026.08.31 | ₩61,743 | ₩62,480 | ₩60,764 | ₩61,931 | +0.30% | 24.3만 |
|---|
| 2026.08.28 | ₩62,306 | ₩62,749 | ₩61,260 | ₩62,333 | +0.04% | 24.6만 |
|---|
| 2026.08.27 | ₩62,078 | ₩63,030 | ₩61,166 | ₩62,843 | +1.23% | 21만 |
|---|
| 2026.08.26 | ₩62,145 | ₩63,151 | ₩60,844 | ₩62,333 | +0.30% | 23.2만 |
|---|
| 2026.08.25 | ₩60,992 | ₩63,647 | ₩60,536 | ₩62,695 | +2.79% | 37.3만 |
|---|
| 2026.08.24 | ₩61,193 | ₩61,971 | ₩59,691 | ₩60,496 | -1.14% | 54.2만 |
|---|
| 2026.08.21 | ₩61,341 | ₩62,346 | ₩60,348 | ₩61,542 | +0.33% | 32.2만 |
|---|
| 2026.08.20 | ₩62,011 | ₩63,486 | ₩60,080 | ₩60,683 | -2.14% | 41.7만 |
|---|
| 2026.08.19 | ₩59,034 | ₩63,366 | ₩59,007 | ₩62,977 | +6.68% | 51.6만 |
|---|
| 2026.08.18 | ₩56,741 | ₩58,618 | ₩55,480 | ₩58,497 | +3.10% | 26.7만 |
|---|
| 2026.08.17 | ₩57,532 | ₩58,015 | ₩56,432 | ₩56,928 | -1.05% | 50.3만 |
|---|
| 2026.08.14 | ₩55,534 | ₩57,250 | ₩54,367 | ₩57,103 | +2.83% | 22.4만 |
|---|
| 2026.08.13 | ₩57,022 | ₩57,130 | ₩54,072 | ₩54,702 | -4.07% | 26.5만 |
|---|
| 2026.08.12 | ₩56,325 | ₩57,653 | ₩55,654 | ₩56,151 | -0.31% | 33.6만 |
|---|
| 2026.08.11 | ₩55,480 | ₩56,379 | ₩54,917 | ₩56,352 | +1.57% | 20.8만 |
|---|
| 2026.08.10 | ₩53,589 | ₩56,043 | ₩53,509 | ₩55,869 | +4.25% | 23만 |
|---|
| 2026.08.07 | ₩53,039 | ₩55,158 | ₩52,986 | ₩53,871 | +1.57% | 31.6만 |
|---|
| 2026.08.06 | ₩53,442 | ₩55,306 | ₩51,578 | ₩52,597 | -1.58% | 48.1만 |
|---|
| 2026.08.05 | ₩56,969 | ₩58,323 | ₩51,202 | ₩54,287 | -4.71% | 74.9만 |
|---|
| 2026.08.04 | ₩50,880 | ₩52,905 | ₩50,558 | ₩51,899 | +2.00% | 33.4만 |
|---|
| 2026.08.03 | ₩49,566 | ₩50,344 | ₩48,869 | ₩50,196 | +1.27% | 18.7만 |
|---|
| 2026.07.31 | ₩50,464 | ₩50,733 | ₩48,466 | ₩49,365 | -2.18% | 17.5만 |
|---|
| 2026.07.30 | ₩51,645 | ₩52,329 | ₩49,968 | ₩51,041 | -1.17% | 21.6만 |
|---|
| 2026.07.29 | ₩51,738 | ₩53,576 | ₩50,894 | ₩52,396 | +1.27% | 22.3만 |
|---|
| 2026.07.28 | ₩50,263 | ₩51,806 | ₩49,405 | ₩51,631 | +2.72% | 14.3만 |
|---|
| 2026.07.27 | ₩50,022 | ₩51,993 | ₩49,888 | ₩50,143 | +0.24% | 23만 |
|---|
| 2026.07.24 | ₩49,378 | ₩49,687 | ₩46,951 | ₩49,271 | -0.22% | 48.5만 |
|---|
| 2026.07.23 | ₩49,673 | ₩50,961 | ₩49,003 | ₩49,378 | -0.59% | 38.3만 |
|---|
| 2026.07.22 | ₩51,765 | ₩52,168 | ₩50,290 | ₩50,692 | -2.07% | 33.2만 |
|---|
| 2026.07.21 | ₩52,999 | ₩53,763 | ₩51,618 | ₩52,717 | -0.53% | 45.7만 |
|---|
| 2026.07.20 | ₩54,179 | ₩54,501 | ₩52,986 | ₩53,200 | -1.81% | 36.3만 |
|---|
| 2026.07.17 | ₩54,984 | ₩56,325 | ₩54,219 | ₩54,367 | -1.12% | 19.7만 |
|---|
| 2026.07.16 | ₩54,970 | ₩58,122 | ₩54,219 | ₩55,882 | +1.66% | 35.2만 |
|---|
| 2026.07.15 | ₩55,118 | ₩55,775 | ₩53,656 | ₩55,225 | +0.19% | 22.4만 |
|---|
| 2026.07.14 | ₩55,413 | ₩56,687 | ₩54,555 | ₩55,212 | -0.36% | 27.2만 |
|---|
| 2026.07.13 | ₩56,218 | ₩57,465 | ₩54,675 | ₩55,386 | -1.48% | 43.1만 |
|---|
| 2026.07.10 | ₩58,685 | ₩58,994 | ₩55,748 | ₩57,063 | -2.77% | 46.3만 |
|---|
| 2026.07.09 | ₩57,626 | ₩58,927 | ₩57,277 | ₩58,685 | +1.84% | 32만 |
|---|
| 2026.07.08 | ₩55,306 | ₩57,666 | ₩55,306 | ₩57,572 | +4.10% | 31.4만 |
|---|
| 2026.07.07 | ₩54,528 | ₩57,746 | ₩52,892 | ₩57,076 | +4.67% | 74.4만 |
|---|
| 2026.07.06 | ₩52,034 | ₩54,085 | ₩52,034 | ₩53,991 | +3.76% | 45만 |
|---|
| 2026.07.02 | ₩52,543 | ₩54,085 | ₩51,162 | ₩51,926 | -1.17% | 57.4만 |
|---|
| 2026.07.01 | ₩52,101 | ₩53,066 | ₩51,283 | ₩51,350 | -1.44% | 27.4만 |
|---|
| 2026.06.30 | ₩52,463 | ₩53,911 | ₩51,926 | ₩52,463 | 0.00% | 34.5만 |
|---|
| 2026.06.29 | ₩52,315 | ₩52,637 | ₩50,880 | ₩52,355 | +0.08% | 28.4만 |
|---|
| 2026.06.26 | ₩49,848 | ₩52,610 | ₩49,620 | ₩51,886 | +4.09% | 88.5만 |
|---|
| 2026.06.25 | ₩49,016 | ₩50,102 | ₩48,520 | ₩49,606 | +1.20% | 27.2만 |
|---|
| 2026.06.24 | ₩48,587 | ₩49,633 | ₩48,037 | ₩49,016 | +0.88% | 29.2만 |
|---|
| 2026.06.23 | ₩48,077 | ₩48,949 | ₩47,675 | ₩47,756 | -0.67% | 25.8만 |
|---|
| 2026.06.22 | ₩45,127 | ₩48,989 | ₩45,114 | ₩47,916 | +6.18% | 60만 |
|---|
| 2026.06.18 | ₩45,583 | ₩45,798 | ₩43,477 | ₩44,135 | -3.18% | 97.3만 |
|---|
| 2026.06.17 | ₩43,866 | ₩46,119 | ₩43,866 | ₩44,752 | +2.02% | 26.4만 |
|---|
| 2026.06.16 | ₩44,979 | ₩45,570 | ₩42,646 | ₩43,531 | -3.22% | 38.9만 |
|---|
| 2026.06.15 | ₩44,577 | ₩45,194 | ₩44,041 | ₩44,819 | +0.54% | 27.8만 |
|---|
| 2026.06.12 | ₩43,022 | ₩45,020 | ₩42,780 | ₩44,054 | +2.40% | 24.2만 |
|---|
| 2026.06.11 | ₩41,479 | ₩43,518 | ₩41,265 | ₩43,022 | +3.72% | 35.6만 |
|---|
| 2026.06.10 | ₩40,916 | ₩42,230 | ₩40,849 | ₩41,452 | +1.31% | 21만 |
|---|
| 2026.06.09 | ₩40,742 | ₩41,667 | ₩40,406 | ₩41,198 | +1.12% | 23.9만 |
|---|
| 2026.06.08 | ₩40,152 | ₩41,037 | ₩39,709 | ₩40,339 | +0.47% | 18.7만 |
|---|
| 2026.06.05 | ₩40,675 | ₩41,157 | ₩39,883 | ₩40,138 | -1.32% | 49.8만 |
|---|
| 2026.06.04 | ₩40,983 | ₩41,694 | ₩40,219 | ₩40,567 | -1.01% | 23만 |
|---|
| 2026.06.03 | ₩40,138 | ₩40,782 | ₩39,655 | ₩40,634 | +1.24% | 42.3만 |
|---|
| 2026.06.02 | ₩39,401 | ₩41,707 | ₩38,167 | ₩40,259 | +2.18% | 40.6만 |
|---|
| 2026.06.01 | ₩40,970 | ₩40,970 | ₩39,012 | ₩40,044 | -2.26% | 36.4만 |
|---|
| 2026.05.29 | ₩41,774 | ₩41,774 | ₩40,004 | ₩40,889 | -2.12% | 35만 |
|---|
| 2026.05.28 | ₩39,535 | ₩40,675 | ₩39,334 | ₩40,299 | +1.93% | 29.9만 |
|---|
| 2026.05.27 | ₩39,146 | ₩40,259 | ₩39,012 | ₩39,535 | +0.99% | 33.7만 |
|---|
| 2026.05.26 | ₩39,119 | ₩39,347 | ₩38,234 | ₩39,119 | 0.00% | 44.2만 |
|---|
| 2026.05.22 | ₩39,012 | ₩39,830 | ₩38,811 | ₩38,904 | -0.28% | 18.3만 |
|---|
| 2026.05.21 | ₩37,925 | ₩39,816 | ₩37,389 | ₩39,146 | +3.22% | 21.5만 |
|---|
| 2026.05.20 | ₩37,952 | ₩38,891 | ₩37,537 | ₩38,650 | +1.84% | 30.9만 |
|---|
| 2026.05.19 | ₩38,301 | ₩38,837 | ₩37,550 | ₩37,952 | -0.91% | 38.7만 |
|---|
| 2026.05.18 | ₩38,891 | ₩39,320 | ₩37,443 | ₩38,368 | -1.34% | 44.9만 |
|---|
| 2026.05.15 | ₩42,807 | ₩44,108 | ₩38,395 | ₩38,904 | -9.12% | 50만 |
|---|
| 2026.05.14 | ₩43,732 | ₩44,228 | ₩42,029 | ₩42,807 | -2.12% | 45.1만 |
|---|
| 2026.05.13 | ₩40,527 | ₩44,269 | ₩39,776 | ₩43,089 | +6.32% | 91.9만 |
|---|
| 2026.05.12 | ₩37,510 | ₩41,895 | ₩37,510 | ₩39,387 | +5.01% | 123.1만 |
|---|
| 2026.05.11 | ₩34,868 | ₩35,538 | ₩34,130 | ₩35,136 | +0.77% | 37.7만 |
|---|
| 2026.05.08 | ₩35,190 | ₩36,155 | ₩34,868 | ₩34,921 | -0.76% | 29.9만 |
|---|
| 2026.05.07 | ₩35,780 | ₩35,780 | ₩34,787 | ₩35,190 | -1.65% | 35만 |
|---|
| 2026.05.06 | ₩38,489 | ₩40,232 | ₩34,546 | ₩35,766 | -7.07% | 85만 |
|---|
| 2026.05.05 | ₩39,615 | ₩40,313 | ₩37,148 | ₩37,671 | -4.91% | 46.7만 |
|---|
| 2026.05.04 | ₩39,427 | ₩40,728 | ₩39,427 | ₩39,615 | +0.48% | 25.4만 |
|---|
| 2026.05.01 | ₩38,904 | ₩39,682 | ₩38,609 | ₩39,427 | +1.34% | 19.7만 |
|---|
| 2026.04.30 | ₩39,548 | ₩40,205 | ₩38,341 | ₩38,757 | -2.00% | 51.5만 |
|---|
| 2026.04.29 | ₩40,366 | ₩40,782 | ₩38,904 | ₩39,186 | -2.92% | 26.5만 |
|---|
| 2026.04.28 | ₩41,157 | ₩42,043 | ₩40,862 | ₩40,983 | -0.42% | 30.9만 |
|---|
| 2026.04.27 | ₩40,554 | ₩41,439 | ₩40,500 | ₩40,916 | +0.89% | 20만 |
|---|
| 2026.04.24 | ₩41,278 | ₩41,278 | ₩39,696 | ₩40,621 | -1.59% | 30.6만 |
|---|
| 2026.04.23 | ₩40,997 | ₩41,426 | ₩40,085 | ₩41,198 | +0.49% | 17.9만 |
|---|
| 2026.04.22 | ₩43,518 | ₩43,960 | ₩40,500 | ₩40,862 | -6.10% | 52.2만 |
|---|
| 2026.04.21 | ₩43,571 | ₩43,866 | ₩42,914 | ₩43,303 | -0.62% | 24.9만 |
|---|
| 2026.04.20 | ₩43,464 | ₩44,389 | ₩42,928 | ₩43,571 | +0.25% | 23.6만 |
|---|
| 2026.04.17 | ₩43,987 | ₩44,483 | ₩42,914 | ₩43,491 | -1.13% | 41.8만 |
|---|
| 2026.04.16 | ₩43,290 | ₩43,290 | ₩41,908 | ₩42,606 | -1.58% | 41.4만 |
|---|
| 2026.04.15 | ₩42,324 | ₩43,236 | ₩42,324 | ₩42,995 | +1.58% | 38.2만 |
|---|
| 2026.04.14 | ₩40,836 | ₩42,190 | ₩40,648 | ₩42,096 | +3.09% | 41.4만 |
|---|
| 2026.04.13 | ₩38,904 | ₩40,567 | ₩38,663 | ₩40,192 | +3.31% | 28.5만 |
|---|
| 2026.04.10 | ₩40,970 | ₩40,970 | ₩38,596 | ₩39,159 | -4.42% | 78.2만 |
|---|
| 2026.04.09 | ₩39,293 | ₩41,050 | ₩38,998 | ₩40,916 | +4.13% | 36.8만 |
|---|
| 2026.04.08 | ₩39,588 | ₩40,111 | ₩38,153 | ₩39,870 | +0.71% | 38.5만 |
|---|
| 2026.04.07 | ₩36,128 | ₩38,556 | ₩36,075 | ₩38,529 | +6.64% | 47.1만 |
|---|
| 2026.04.06 | ₩36,987 | ₩37,483 | ₩36,383 | ₩36,692 | -0.80% | 20.3만 |
|---|
| 2026.04.02 | ₩35,981 | ₩37,040 | ₩35,874 | ₩36,920 | +2.61% | 18.7만 |
|---|
| 2026.04.01 | ₩36,678 | ₩37,858 | ₩36,343 | ₩36,879 | +0.55% | 24.7만 |
|---|
| 2026.03.31 | ₩35,230 | ₩36,437 | ₩35,230 | ₩36,263 | +2.93% | 20.9만 |
|---|
| 2026.03.30 | ₩34,814 | ₩35,431 | ₩34,425 | ₩34,492 | -0.92% | 22.9만 |
|---|
| 2026.03.27 | ₩35,310 | ₩35,579 | ₩34,613 | ₩34,613 | -1.97% | 26.9만 |
|---|
| 2026.03.26 | ₩34,868 | ₩35,967 | ₩34,868 | ₩35,364 | +1.42% | 17.9만 |
|---|
| 2026.03.25 | ₩35,391 | ₩35,994 | ₩35,109 | ₩35,257 | -0.38% | 22.2만 |
|---|
| 2026.03.24 | ₩34,828 | ₩35,310 | ₩33,621 | ₩35,042 | +0.62% | 29.3만 |
|---|
| 2026.03.23 | ₩35,391 | ₩36,276 | ₩35,096 | ₩35,538 | +0.42% | 24.4만 |
|---|
| 2026.03.20 | ₩34,895 | ₩35,498 | ₩34,224 | ₩34,814 | -0.23% | 46.4만 |
|---|
| 2026.03.19 | ₩33,460 | ₩35,136 | ₩33,460 | ₩35,002 | +4.61% | 40.2만 |
|---|
| 2026.03.18 | ₩35,230 | ₩35,270 | ₩33,634 | ₩34,117 | -3.16% | 37.4만 |
|---|
| 2026.03.17 | ₩35,619 | ₩35,927 | ₩35,042 | ₩35,377 | -0.68% | 26만 |
|---|
| 2026.03.16 | ₩35,565 | ₩36,558 | ₩35,364 | ₩35,605 | +0.11% | 32.5만 |
|---|
| 2026.03.13 | ₩36,035 | ₩36,423 | ₩34,238 | ₩34,801 | -3.42% | 41.6만 |
|---|
| 2026.03.12 | ₩36,222 | ₩36,906 | ₩35,579 | ₩35,672 | -1.52% | 41.8만 |
|---|
| 2026.03.11 | ₩37,925 | ₩38,408 | ₩36,504 | ₩36,544 | -3.64% | 34.3만 |
|---|
| 2026.03.10 | ₩38,395 | ₩39,790 | ₩37,818 | ₩38,140 | -0.66% | 50.7만 |
|---|
| 2026.03.09 | ₩37,939 | ₩39,240 | ₩37,174 | ₩37,644 | -0.78% | 56.1만 |
|---|
| 2026.03.06 | ₩38,636 | ₩39,159 | ₩37,872 | ₩38,717 | +0.21% | 35.4만 |
|---|
| 2026.03.05 | ₩39,092 | ₩40,420 | ₩37,563 | ₩39,588 | +1.27% | 73.4만 |
|---|
| 2026.03.04 | ₩40,608 | ₩41,989 | ₩37,711 | ₩39,736 | -2.15% | 123.1만 |
|---|
| 2026.03.03 | ₩45,757 | ₩46,937 | ₩43,933 | ₩44,282 | -3.22% | 42.6만 |
|---|
| 2026.03.02 | ₩45,583 | ₩46,937 | ₩45,288 | ₩46,428 | +1.85% | 33.1만 |
|---|
| 2026.02.27 | ₩47,809 | ₩49,043 | ₩46,186 | ₩46,589 | -2.55% | 26.1만 |
|---|
| 2026.02.26 | ₩46,361 | ₩49,177 | ₩45,771 | ₩47,890 | +3.30% | 36.8만 |
|---|
| 2026.02.25 | ₩45,811 | ₩46,723 | ₩45,623 | ₩46,428 | +1.35% | 45.7만 |
|---|
| 2026.02.24 | ₩45,596 | ₩46,937 | ₩45,489 | ₩46,280 | +1.50% | 30.5만 |
|---|
| 2026.02.23 | ₩47,367 | ₩48,506 | ₩45,221 | ₩45,945 | -3.00% | 26.6만 |
|---|
| 2026.02.20 | ₩49,043 | ₩49,553 | ₩47,434 | ₩47,554 | -3.04% | 35.5만 |
|---|
| 2026.02.19 | ₩47,326 | ₩49,150 | ₩47,192 | ₩49,137 | +3.83% | 26.3만 |
|---|
| 2026.02.18 | ₩47,635 | ₩48,882 | ₩47,192 | ₩47,903 | +0.56% | 37.1만 |
|---|
| 2026.02.17 | ₩45,985 | ₩47,769 | ₩45,985 | ₩47,675 | +3.67% | 19.3만 |
|---|
| 2026.02.13 | ₩45,891 | ₩47,434 | ₩45,891 | ₩46,026 | +0.29% | 19.6만 |
|---|
| 2026.02.12 | ₩46,924 | ₩46,924 | ₩45,462 | ₩45,891 | -2.20% | 21.1만 |
|---|
| 2026.02.11 | ₩46,401 | ₩46,857 | ₩44,564 | ₩46,857 | +0.98% | 28.3만 |
|---|
| 2026.02.10 | ₩45,918 | ₩46,924 | ₩45,730 | ₩46,428 | +1.11% | 19만 |
|---|
| 2026.02.09 | ₩46,160 | ₩46,642 | ₩45,207 | ₩46,146 | -0.03% | 22.7만 |
|---|
| 2026.02.06 | ₩44,872 | ₩46,937 | ₩44,872 | ₩45,798 | +2.06% | 35.4만 |
|---|
| 2026.02.05 | ₩46,066 | ₩47,849 | ₩44,322 | ₩44,550 | -3.29% | 42.2만 |
|---|
| 2026.02.04 | ₩48,104 | ₩48,734 | ₩46,414 | ₩46,870 | -2.56% | 36.8만 |
|---|
| 2026.02.03 | ₩47,903 | ₩49,150 | ₩47,554 | ₩48,547 | +1.34% | 21.8만 |
|---|
| 2026.02.02 | ₩46,750 | ₩48,855 | ₩46,388 | ₩48,292 | +3.30% | 21.8만 |
|---|
| 2026.01.30 | ₩46,763 | ₩47,514 | ₩45,516 | ₩46,750 | -0.03% | 24.6만 |
|---|
| 2026.01.29 | ₩47,219 | ₩48,198 | ₩46,562 | ₩47,152 | -0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩49,888 | ₩50,156 | ₩47,112 | ₩47,273 | -5.24% | 38.3만 |
|---|
| 2026.01.27 | ₩49,941 | ₩50,733 | ₩49,566 | ₩49,955 | +0.03% | 25.8만 |
|---|
| 2026.01.26 | ₩49,298 | ₩50,357 | ₩48,788 | ₩49,620 | +0.65% | 36.1만 |
|---|
| 2026.01.23 | ₩49,834 | ₩50,706 | ₩49,083 | ₩49,566 | -0.54% | 35.9만 |
|---|
| 2026.01.22 | ₩50,089 | ₩51,886 | ₩49,646 | ₩50,867 | +1.55% | 24.3만 |
|---|
| 2026.01.21 | ₩49,097 | ₩50,679 | ₩47,997 | ₩50,478 | +2.81% | 29만 |
|---|
| 2026.01.20 | ₩49,539 | ₩49,888 | ₩48,305 | ₩48,734 | -1.62% | 36.6만 |
|---|
| 2026.01.16 | ₩50,692 | ₩51,618 | ₩49,888 | ₩50,263 | -0.85% | 27.6만 |
|---|
| 2026.01.15 | ₩52,302 | ₩52,959 | ₩50,491 | ₩50,666 | -3.13% | 31.6만 |
|---|
| 2026.01.14 | ₩51,846 | ₩52,463 | ₩50,961 | ₩52,463 | +1.19% | 36.8만 |
|---|
| 2026.01.13 | ₩53,401 | ₩53,509 | ₩49,620 | ₩50,907 | -4.67% | 48.9만 |
|---|
| 2026.01.12 | ₩55,869 | ₩55,923 | ₩50,532 | ₩53,589 | -4.08% | 70.8만 |
|---|
| 2026.01.09 | ₩60,295 | ₩60,683 | ₩54,649 | ₩54,769 | -9.16% | 69.4만 |
|---|
| 2026.01.08 | ₩62,092 | ₩62,695 | ₩57,800 | ₩59,678 | -3.89% | 72만 |
|---|
| 2026.01.07 | ₩58,658 | ₩65,847 | ₩58,363 | ₩63,071 | +7.52% | 81.2만 |
|---|
| 2026.01.06 | ₩55,654 | ₩58,283 | ₩55,453 | ₩58,042 | +4.29% | 42.3만 |
|---|
| 2026.01.05 | ₩55,923 | ₩57,210 | ₩54,327 | ₩55,239 | -1.22% | 35.1만 |
|---|
| 2026.01.02 | ₩57,478 | ₩58,001 | ₩54,313 | ₩56,097 | -2.40% | 67.9만 |
|---|
| 2025.12.31 | ₩57,492 | ₩58,417 | ₩56,499 | ₩57,438 | -0.09% | 90.1만 |
|---|
| 2025.12.30 | ₩57,545 | ₩57,545 | ₩55,708 | ₩57,438 | -0.19% | 105.6만 |
|---|
| 2025.12.29 | ₩59,020 | ₩59,020 | ₩56,446 | ₩57,773 | -2.11% | 73.3만 |
|---|
| 2025.12.26 | ₩59,637 | ₩59,637 | ₩57,237 | ₩59,020 | -1.03% | 63만 |
|---|
| 2025.12.24 | ₩59,450 | ₩60,147 | ₩58,712 | ₩59,865 | +0.70% | 10.2만 |
|---|
| 2025.12.23 | ₩58,766 | ₩59,959 | ₩57,974 | ₩58,927 | +0.27% | 27.5만 |
|---|
| 2025.12.22 | ₩57,103 | ₩59,342 | ₩56,593 | ₩59,222 | +3.71% | 35.4만 |
|---|
| 2025.12.19 | ₩56,312 | ₩58,417 | ₩55,762 | ₩55,775 | -0.95% | 143.5만 |
|---|
| 2025.12.18 | ₩56,365 | ₩58,202 | ₩55,923 | ₩56,016 | -0.62% | 42.3만 |
|---|
| 2025.12.17 | ₩56,231 | ₩57,317 | ₩55,561 | ₩56,244 | +0.02% | 26.9만 |
|---|
| 2025.12.16 | ₩56,513 | ₩57,304 | ₩54,984 | ₩56,352 | -0.28% | 33.6만 |
|---|
| 2025.12.15 | ₩55,534 | ₩57,291 | ₩54,796 | ₩56,969 | +2.58% | 57만 |
|---|
| 2025.12.12 | ₩56,446 | ₩56,674 | ₩54,340 | ₩54,689 | -3.11% | 56.4만 |
|---|
| 2025.12.11 | ₩54,917 | ₩58,444 | ₩54,447 | ₩56,392 | +2.69% | 40.3만 |
|---|
| 2025.12.10 | ₩57,009 | ₩58,269 | ₩55,172 | ₩55,279 | -3.03% | 41.6만 |
|---|
| 2025.12.09 | ₩56,875 | ₩59,624 | ₩56,312 | ₩56,767 | -0.19% | 45.5만 |
|---|
| 2025.12.08 | ₩64,197 | ₩64,371 | ₩53,106 | ₩58,202 | -9.34% | 100.4만 |
|---|
| 2025.12.05 | ₩63,795 | ₩67,000 | ₩63,003 | ₩65,605 | +2.84% | 44.7만 |
|---|
| 2025.12.04 | ₩63,205 | ₩65,042 | ₩62,708 | ₩63,540 | +0.53% | 39.5만 |
|---|
| 2025.12.03 | ₩59,128 | ₩63,433 | ₩59,128 | ₩63,312 | +7.08% | 47.3만 |
|---|
| 2025.12.02 | ₩64,130 | ₩64,130 | ₩58,752 | ₩59,557 | -7.13% | 72.9만 |
|---|
| 2025.12.01 | ₩67,080 | ₩67,416 | ₩62,762 | ₩63,379 | -5.52% | 58.9만 |
|---|
| 2025.11.28 | ₩68,998 | ₩70,057 | ₩67,134 | ₩67,711 | -1.87% | 27.6만 |
|---|
| 2025.11.26 | ₩67,751 | ₩69,374 | ₩66,021 | ₩68,341 | +0.87% | 47만 |
|---|
| 2025.11.25 | ₩66,477 | ₩67,054 | ₩63,902 | ₩66,463 | -0.02% | 71.6만 |
|---|
| 2025.11.24 | ₩62,373 | ₩67,362 | ₩61,287 | ₩66,785 | +7.07% | 75.8만 |
|---|
| 2025.11.21 | ₩58,672 | ₩63,312 | ₩57,679 | ₩61,984 | +5.65% | 53.7만 |
|---|
| 2025.11.20 | ₩57,049 | ₩60,469 | ₩56,499 | ₩58,793 | +3.06% | 69.6만 |
|---|
| 2025.11.19 | ₩61,823 | ₩63,379 | ₩55,721 | ₩55,896 | -9.59% | 100.2만 |
|---|
| 2025.11.18 | ₩56,338 | ₩62,105 | ₩55,024 | ₩61,984 | +10.02% | 96만 |
|---|
| 2025.11.17 | ₩56,244 | ₩57,197 | ₩54,903 | ₩57,009 | +1.36% | 62.9만 |
|---|
| 2025.11.14 | ₩53,012 | ₩56,955 | ₩52,798 | ₩56,244 | +6.10% | 71.5만 |
|---|
| 2025.11.13 | ₩52,731 | ₩53,817 | ₩51,738 | ₩53,482 | +1.42% | 45.7만 |
|---|
| 2025.11.12 | ₩51,631 | ₩53,723 | ₩51,189 | ₩53,562 | +3.74% | 80.7만 |
|---|
| 2025.11.11 | ₩45,677 | ₩51,363 | ₩45,596 | ₩50,894 | +11.42% | 114.5만 |
|---|
| 2025.11.10 | ₩47,340 | ₩48,158 | ₩45,717 | ₩46,334 | -2.12% | 70.1만 |
|---|
| 2025.11.07 | ₩47,434 | ₩48,158 | ₩46,455 | ₩47,192 | -0.51% | 58.4만 |
|---|
| 2025.11.06 | ₩50,920 | ₩52,074 | ₩48,359 | ₩48,439 | -4.87% | 76.3만 |
|---|
| 2025.11.05 | ₩46,763 | ₩53,053 | ₩46,119 | ₩50,759 | +8.55% | 232.7만 |
|---|
| 2025.11.04 | ₩40,353 | ₩41,305 | ₩37,657 | ₩38,060 | -5.68% | 91.3만 |
|---|
| 2025.11.03 | ₩42,351 | ₩42,525 | ₩39,749 | ₩41,104 | -2.94% | 65.9만 |
|---|
| 2025.10.31 | ₩42,914 | ₩44,121 | ₩41,855 | ₩42,351 | -1.31% | 47.3만 |
|---|
| 2025.10.30 | ₩39,374 | ₩42,485 | ₩39,374 | ₩42,405 | +7.70% | 49.8만 |
|---|
| 2025.10.29 | ₩39,830 | ₩40,500 | ₩39,119 | ₩39,427 | -1.01% | 26.2만 |
|---|
| 2025.10.28 | ₩39,334 | ₩40,339 | ₩39,079 | ₩39,816 | +1.23% | 25.8만 |
|---|
| 2025.10.27 | ₩40,406 | ₩41,573 | ₩39,562 | ₩39,669 | -1.83% | 41.9만 |
|---|
| 2025.10.24 | ₩39,843 | ₩40,997 | ₩39,709 | ₩40,192 | +0.88% | 29.8만 |
|---|
| 2025.10.23 | ₩41,157 | ₩42,807 | ₩39,199 | ₩39,414 | -4.24% | 44.8만 |
|---|
| 2025.10.22 | ₩40,567 | ₩42,364 | ₩40,406 | ₩41,157 | +1.45% | 60만 |
|---|
| 2025.10.21 | ₩39,562 | ₩40,728 | ₩38,958 | ₩40,594 | +2.61% | 38.9만 |
|---|
| 2025.10.20 | ₩37,952 | ₩40,232 | ₩37,362 | ₩39,508 | +4.10% | 34.3만 |
|---|
| 2025.10.17 | ₩37,577 | ₩38,878 | ₩37,215 | ₩37,469 | -0.29% | 38.4만 |
|---|
| 2025.10.16 | ₩38,153 | ₩38,153 | ₩37,067 | ₩37,697 | -1.20% | 34.3만 |
|---|
| 2025.10.15 | ₩36,812 | ₩37,845 | ₩36,759 | ₩37,697 | +2.40% | 34.1만 |
|---|
| 2025.10.14 | ₩35,525 | ₩36,866 | ₩35,377 | ₩36,718 | +3.36% | 40.9만 |
|---|
| 2025.10.13 | ₩37,885 | ₩38,381 | ₩35,579 | ₩35,981 | -5.03% | 64.9만 |
|---|
| 2025.10.10 | ₩38,086 | ₩38,891 | ₩37,617 | ₩37,791 | -0.77% | 46.2만 |
|---|