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 | ₩65,188 | ₩67,723 | ₩65,188 | ₩65,831 | +0.99% | 27.9만 |
| 2026.10.08 | ₩63,484 | ₩65,577 | ₩62,451 | ₩65,349 | +2.94% | 21.7만 |
| 2026.10.07 | ₩61,217 | ₩64,584 | ₩60,654 | ₩64,369 | +5.15% | 23.3만 |
| 2026.10.06 | ₩64,624 | ₩64,624 | ₩61,606 | ₩61,848 | -4.30% | 20.3만 |
| 2026.10.05 | ₩63,068 | ₩65,496 | ₩62,948 | ₩64,101 | +1.64% | 39.2만 |
| 2026.10.02 | ₩63,927 | ₩64,383 | ₩62,304 | ₩63,243 | -1.07% | 18.6만 |
| 2026.10.01 | ₩64,450 | ₩65,550 | ₩62,787 | ₩63,001 | -2.25% | 23.5만 |
| 2026.09.30 | ₩66,086 | ₩66,663 | ₩64,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,584 |
| -2.27% |
| 25.2만 |
| 2026.09.29 | ₩66,234 | ₩66,663 | ₩65,201 | ₩65,577 | -0.99% | 18.2만 |
|---|
| 2026.09.28 | ₩64,597 | ₩66,596 | ₩63,699 | ₩66,207 | +2.49% | 18.1만 |
|---|
| 2026.09.25 | ₩64,691 | ₩65,094 | ₩63,310 | ₩64,624 | -0.10% | 20.5만 |
|---|
| 2026.09.24 | ₩64,209 | ₩64,571 | ₩63,042 | ₩64,235 | +0.04% | 14.4만 |
|---|
| 2026.09.23 | ₩65,214 | ₩65,308 | ₩62,921 | ₩64,557 | -1.01% | 15.1만 |
|---|
| 2026.09.22 | ₩63,712 | ₩65,751 | ₩63,350 | ₩65,483 | +2.78% | 24.3만 |
|---|
| 2026.09.21 | ₩63,216 | ₩63,726 | ₩62,358 | ₩63,162 | -0.08% | 16.5만 |
|---|
| 2026.09.18 | ₩61,083 | ₩63,028 | ₩60,681 | ₩62,559 | +2.42% | 94만 |
|---|
| 2026.09.17 | ₩60,694 | ₩62,062 | ₩60,547 | ₩61,499 | +1.33% | 16.6만 |
|---|
| 2026.09.16 | ₩59,205 | ₩60,855 | ₩58,723 | ₩59,661 | +0.77% | 22.6만 |
|---|
| 2026.09.15 | ₩60,547 | ₩62,049 | ₩59,313 | ₩59,501 | -1.73% | 27만 |
|---|
| 2026.09.14 | ₩63,471 | ₩63,752 | ₩60,305 | ₩60,828 | -4.16% | 33.6만 |
|---|
| 2026.09.11 | ₩64,168 | ₩64,195 | ₩63,042 | ₩63,363 | -1.25% | 18.7만 |
|---|
| 2026.09.10 | ₩62,626 | ₩63,511 | ₩62,076 | ₩63,417 | +1.26% | 13.1만 |
|---|
| 2026.09.09 | ₩62,840 | ₩64,222 | ₩62,746 | ₩63,337 | +0.79% | 17.7만 |
|---|
| 2026.09.08 | ₩64,504 | ₩64,530 | ₩62,518 | ₩63,538 | -1.50% | 24.8만 |
|---|
| 2026.09.04 | ₩64,437 | ₩65,550 | ₩64,074 | ₩65,282 | +1.31% | 10.5만 |
|---|
| 2026.09.03 | ₩66,408 | ₩66,931 | ₩64,504 | ₩65,054 | -2.04% | 19만 |
|---|
| 2026.09.02 | ₩64,383 | ₩66,663 | ₩64,021 | ₩66,288 | +2.96% | 18.5만 |
|---|
| 2026.09.01 | ₩61,901 | ₩64,182 | ₩61,901 | ₩63,712 | +2.93% | 20.6만 |
|---|
| 2026.08.31 | ₩61,754 | ₩62,492 | ₩60,775 | ₩61,942 | +0.30% | 24.3만 |
|---|
| 2026.08.28 | ₩62,317 | ₩62,760 | ₩61,271 | ₩62,344 | +0.04% | 24.6만 |
|---|
| 2026.08.27 | ₩62,089 | ₩63,042 | ₩61,177 | ₩62,854 | +1.23% | 21만 |
|---|
| 2026.08.26 | ₩62,156 | ₩63,162 | ₩60,855 | ₩62,344 | +0.30% | 23.2만 |
|---|
| 2026.08.25 | ₩61,003 | ₩63,659 | ₩60,547 | ₩62,706 | +2.79% | 37.3만 |
|---|
| 2026.08.24 | ₩61,204 | ₩61,982 | ₩59,702 | ₩60,506 | -1.14% | 54.2만 |
|---|
| 2026.08.21 | ₩61,352 | ₩62,358 | ₩60,359 | ₩61,553 | +0.33% | 32.2만 |
|---|
| 2026.08.20 | ₩62,022 | ₩63,498 | ₩60,091 | ₩60,694 | -2.14% | 41.7만 |
|---|
| 2026.08.19 | ₩59,044 | ₩63,377 | ₩59,018 | ₩62,988 | +6.68% | 51.6만 |
|---|
| 2026.08.18 | ₩56,751 | ₩58,629 | ₩55,490 | ₩58,508 | +3.10% | 26.7만 |
|---|
| 2026.08.17 | ₩57,542 | ₩58,025 | ₩56,442 | ₩56,939 | -1.05% | 50.3만 |
|---|
| 2026.08.14 | ₩55,544 | ₩57,261 | ₩54,377 | ₩57,113 | +2.83% | 22.4만 |
|---|
| 2026.08.13 | ₩57,033 | ₩57,140 | ₩54,082 | ₩54,712 | -4.07% | 26.5만 |
|---|
| 2026.08.12 | ₩56,335 | ₩57,663 | ₩55,664 | ₩56,161 | -0.31% | 33.6만 |
|---|
| 2026.08.11 | ₩55,490 | ₩56,389 | ₩54,927 | ₩56,362 | +1.57% | 20.8만 |
|---|
| 2026.08.10 | ₩53,599 | ₩56,053 | ₩53,518 | ₩55,879 | +4.25% | 23만 |
|---|
| 2026.08.07 | ₩53,049 | ₩55,168 | ₩52,995 | ₩53,880 | +1.57% | 31.6만 |
|---|
| 2026.08.06 | ₩53,451 | ₩55,316 | ₩51,587 | ₩52,606 | -1.58% | 48.1만 |
|---|
| 2026.08.05 | ₩56,979 | ₩58,334 | ₩51,211 | ₩54,296 | -4.71% | 74.9만 |
|---|
| 2026.08.04 | ₩50,889 | ₩52,915 | ₩50,567 | ₩51,909 | +2.00% | 33.4만 |
|---|
| 2026.08.03 | ₩49,575 | ₩50,353 | ₩48,877 | ₩50,205 | +1.27% | 18.7만 |
|---|
| 2026.07.31 | ₩50,473 | ₩50,742 | ₩48,475 | ₩49,374 | -2.18% | 17.5만 |
|---|
| 2026.07.30 | ₩51,654 | ₩52,338 | ₩49,977 | ₩51,050 | -1.17% | 21.6만 |
|---|
| 2026.07.29 | ₩51,748 | ₩53,585 | ₩50,903 | ₩52,405 | +1.27% | 22.3만 |
|---|
| 2026.07.28 | ₩50,272 | ₩51,815 | ₩49,414 | ₩51,640 | +2.72% | 14.3만 |
|---|
| 2026.07.27 | ₩50,031 | ₩52,003 | ₩49,897 | ₩50,152 | +0.24% | 23만 |
|---|
| 2026.07.24 | ₩49,387 | ₩49,696 | ₩46,959 | ₩49,280 | -0.22% | 48.5만 |
|---|
| 2026.07.23 | ₩49,682 | ₩50,970 | ₩49,011 | ₩49,387 | -0.59% | 38.3만 |
|---|
| 2026.07.22 | ₩51,775 | ₩52,177 | ₩50,299 | ₩50,702 | -2.07% | 33.2만 |
|---|
| 2026.07.21 | ₩53,009 | ₩53,773 | ₩51,627 | ₩52,727 | -0.53% | 45.7만 |
|---|
| 2026.07.20 | ₩54,189 | ₩54,511 | ₩52,995 | ₩53,210 | -1.81% | 36.3만 |
|---|
| 2026.07.17 | ₩54,994 | ₩56,335 | ₩54,229 | ₩54,377 | -1.12% | 19.7만 |
|---|
| 2026.07.16 | ₩54,980 | ₩58,132 | ₩54,229 | ₩55,892 | +1.66% | 35.2만 |
|---|
| 2026.07.15 | ₩55,128 | ₩55,785 | ₩53,666 | ₩55,235 | +0.19% | 22.4만 |
|---|
| 2026.07.14 | ₩55,423 | ₩56,697 | ₩54,564 | ₩55,222 | -0.36% | 27.2만 |
|---|
| 2026.07.13 | ₩56,228 | ₩57,475 | ₩54,685 | ₩55,396 | -1.48% | 43.1만 |
|---|
| 2026.07.10 | ₩58,696 | ₩59,004 | ₩55,758 | ₩57,073 | -2.77% | 46.3만 |
|---|
| 2026.07.09 | ₩57,636 | ₩58,937 | ₩57,287 | ₩58,696 | +1.84% | 32만 |
|---|
| 2026.07.08 | ₩55,316 | ₩57,676 | ₩55,316 | ₩57,582 | +4.10% | 31.4만 |
|---|
| 2026.07.07 | ₩54,538 | ₩57,757 | ₩52,901 | ₩57,086 | +4.67% | 74.4만 |
|---|
| 2026.07.06 | ₩52,043 | ₩54,095 | ₩52,043 | ₩54,001 | +3.76% | 45만 |
|---|
| 2026.07.02 | ₩52,553 | ₩54,095 | ₩51,171 | ₩51,936 | -1.17% | 57.4만 |
|---|
| 2026.07.01 | ₩52,110 | ₩53,076 | ₩51,292 | ₩51,359 | -1.44% | 27.4만 |
|---|
| 2026.06.30 | ₩52,472 | ₩53,921 | ₩51,936 | ₩52,472 | 0.00% | 34.5만 |
|---|
| 2026.06.29 | ₩52,325 | ₩52,646 | ₩50,889 | ₩52,365 | +0.08% | 28.4만 |
|---|
| 2026.06.26 | ₩49,856 | ₩52,620 | ₩49,628 | ₩51,895 | +4.09% | 88.5만 |
|---|
| 2026.06.25 | ₩49,025 | ₩50,111 | ₩48,529 | ₩49,615 | +1.20% | 27.2만 |
|---|
| 2026.06.24 | ₩48,596 | ₩49,642 | ₩48,046 | ₩49,025 | +0.88% | 29.2만 |
|---|
| 2026.06.23 | ₩48,086 | ₩48,958 | ₩47,684 | ₩47,764 | -0.67% | 25.8만 |
|---|
| 2026.06.22 | ₩45,135 | ₩48,998 | ₩45,122 | ₩47,925 | +6.18% | 60만 |
|---|
| 2026.06.18 | ₩45,591 | ₩45,806 | ₩43,485 | ₩44,143 | -3.18% | 97.3만 |
|---|
| 2026.06.17 | ₩43,874 | ₩46,128 | ₩43,874 | ₩44,760 | +2.02% | 26.4만 |
|---|
| 2026.06.16 | ₩44,988 | ₩45,578 | ₩42,654 | ₩43,539 | -3.22% | 38.9만 |
|---|
| 2026.06.15 | ₩44,585 | ₩45,202 | ₩44,049 | ₩44,827 | +0.54% | 27.8만 |
|---|
| 2026.06.12 | ₩43,029 | ₩45,028 | ₩42,788 | ₩44,062 | +2.40% | 24.2만 |
|---|
| 2026.06.11 | ₩41,487 | ₩43,526 | ₩41,272 | ₩43,029 | +3.72% | 35.6만 |
|---|
| 2026.06.10 | ₩40,923 | ₩42,238 | ₩40,856 | ₩41,460 | +1.31% | 21만 |
|---|
| 2026.06.09 | ₩40,749 | ₩41,675 | ₩40,414 | ₩41,205 | +1.12% | 23.9만 |
|---|
| 2026.06.08 | ₩40,159 | ₩41,044 | ₩39,716 | ₩40,347 | +0.47% | 18.7만 |
|---|
| 2026.06.05 | ₩40,682 | ₩41,165 | ₩39,891 | ₩40,145 | -1.32% | 49.8만 |
|---|
| 2026.06.04 | ₩40,990 | ₩41,701 | ₩40,226 | ₩40,575 | -1.01% | 23만 |
|---|
| 2026.06.03 | ₩40,145 | ₩40,789 | ₩39,663 | ₩40,642 | +1.24% | 42.3만 |
|---|
| 2026.06.02 | ₩39,408 | ₩41,715 | ₩38,174 | ₩40,266 | +2.18% | 40.6만 |
|---|
| 2026.06.01 | ₩40,977 | ₩40,977 | ₩39,019 | ₩40,052 | -2.26% | 36.4만 |
|---|
| 2026.05.29 | ₩41,782 | ₩41,782 | ₩40,011 | ₩40,897 | -2.12% | 35만 |
|---|
| 2026.05.28 | ₩39,542 | ₩40,682 | ₩39,341 | ₩40,306 | +1.93% | 29.9만 |
|---|
| 2026.05.27 | ₩39,153 | ₩40,266 | ₩39,019 | ₩39,542 | +0.99% | 33.7만 |
|---|
| 2026.05.26 | ₩39,126 | ₩39,354 | ₩38,241 | ₩39,126 | 0.00% | 44.2만 |
|---|
| 2026.05.22 | ₩39,019 | ₩39,837 | ₩38,818 | ₩38,911 | -0.28% | 18.3만 |
|---|
| 2026.05.21 | ₩37,932 | ₩39,823 | ₩37,396 | ₩39,153 | +3.22% | 21.5만 |
|---|
| 2026.05.20 | ₩37,959 | ₩38,898 | ₩37,543 | ₩38,657 | +1.84% | 30.9만 |
|---|
| 2026.05.19 | ₩38,308 | ₩38,844 | ₩37,557 | ₩37,959 | -0.91% | 38.7만 |
|---|
| 2026.05.18 | ₩38,898 | ₩39,327 | ₩37,449 | ₩38,375 | -1.34% | 44.9만 |
|---|
| 2026.05.15 | ₩42,815 | ₩44,116 | ₩38,402 | ₩38,911 | -9.12% | 50만 |
|---|
| 2026.05.14 | ₩43,740 | ₩44,236 | ₩42,037 | ₩42,815 | -2.12% | 45.1만 |
|---|
| 2026.05.13 | ₩40,534 | ₩44,277 | ₩39,783 | ₩43,096 | +6.32% | 91.9만 |
|---|
| 2026.05.12 | ₩37,516 | ₩41,903 | ₩37,516 | ₩39,394 | +5.01% | 123.1만 |
|---|
| 2026.05.11 | ₩34,874 | ₩35,545 | ₩34,136 | ₩35,142 | +0.77% | 37.7만 |
|---|
| 2026.05.08 | ₩35,196 | ₩36,162 | ₩34,874 | ₩34,928 | -0.76% | 29.9만 |
|---|
| 2026.05.07 | ₩35,786 | ₩35,786 | ₩34,794 | ₩35,196 | -1.65% | 35만 |
|---|
| 2026.05.06 | ₩38,496 | ₩40,239 | ₩34,552 | ₩35,773 | -7.07% | 85만 |
|---|
| 2026.05.05 | ₩39,622 | ₩40,320 | ₩37,154 | ₩37,677 | -4.91% | 46.7만 |
|---|
| 2026.05.04 | ₩39,435 | ₩40,736 | ₩39,435 | ₩39,622 | +0.48% | 25.4만 |
|---|
| 2026.05.01 | ₩38,911 | ₩39,689 | ₩38,616 | ₩39,435 | +1.34% | 19.7만 |
|---|
| 2026.04.30 | ₩39,555 | ₩40,212 | ₩38,348 | ₩38,764 | -2.00% | 51.5만 |
|---|
| 2026.04.29 | ₩40,373 | ₩40,789 | ₩38,911 | ₩39,193 | -2.92% | 26.5만 |
|---|
| 2026.04.28 | ₩41,165 | ₩42,050 | ₩40,870 | ₩40,990 | -0.42% | 30.9만 |
|---|
| 2026.04.27 | ₩40,561 | ₩41,446 | ₩40,508 | ₩40,923 | +0.89% | 20만 |
|---|
| 2026.04.24 | ₩41,286 | ₩41,286 | ₩39,703 | ₩40,628 | -1.59% | 30.6만 |
|---|
| 2026.04.23 | ₩41,004 | ₩41,433 | ₩40,092 | ₩41,205 | +0.49% | 17.9만 |
|---|
| 2026.04.22 | ₩43,526 | ₩43,968 | ₩40,508 | ₩40,870 | -6.10% | 52.2만 |
|---|
| 2026.04.21 | ₩43,579 | ₩43,874 | ₩42,922 | ₩43,311 | -0.62% | 24.9만 |
|---|
| 2026.04.20 | ₩43,472 | ₩44,397 | ₩42,935 | ₩43,579 | +0.25% | 23.6만 |
|---|
| 2026.04.17 | ₩43,995 | ₩44,491 | ₩42,922 | ₩43,499 | -1.13% | 41.8만 |
|---|
| 2026.04.16 | ₩43,297 | ₩43,297 | ₩41,916 | ₩42,613 | -1.58% | 41.4만 |
|---|
| 2026.04.15 | ₩42,332 | ₩43,244 | ₩42,332 | ₩43,002 | +1.58% | 38.2만 |
|---|
| 2026.04.14 | ₩40,843 | ₩42,198 | ₩40,655 | ₩42,104 | +3.09% | 41.4만 |
|---|
| 2026.04.13 | ₩38,911 | ₩40,575 | ₩38,670 | ₩40,199 | +3.31% | 28.5만 |
|---|
| 2026.04.10 | ₩40,977 | ₩40,977 | ₩38,603 | ₩39,166 | -4.42% | 78.2만 |
|---|
| 2026.04.09 | ₩39,300 | ₩41,057 | ₩39,005 | ₩40,923 | +4.13% | 36.8만 |
|---|
| 2026.04.08 | ₩39,595 | ₩40,119 | ₩38,160 | ₩39,877 | +0.71% | 38.5만 |
|---|
| 2026.04.07 | ₩36,135 | ₩38,563 | ₩36,081 | ₩38,536 | +6.64% | 47.1만 |
|---|
| 2026.04.06 | ₩36,993 | ₩37,490 | ₩36,390 | ₩36,698 | -0.80% | 20.3만 |
|---|
| 2026.04.02 | ₩35,987 | ₩37,047 | ₩35,880 | ₩36,926 | +2.61% | 18.7만 |
|---|
| 2026.04.01 | ₩36,685 | ₩37,865 | ₩36,350 | ₩36,886 | +0.55% | 24.7만 |
|---|
| 2026.03.31 | ₩35,236 | ₩36,443 | ₩35,236 | ₩36,269 | +2.93% | 20.9만 |
|---|
| 2026.03.30 | ₩34,820 | ₩35,437 | ₩34,431 | ₩34,498 | -0.92% | 22.9만 |
|---|
| 2026.03.27 | ₩35,317 | ₩35,585 | ₩34,619 | ₩34,619 | -1.97% | 26.9만 |
|---|
| 2026.03.26 | ₩34,874 | ₩35,974 | ₩34,874 | ₩35,370 | +1.42% | 17.9만 |
|---|
| 2026.03.25 | ₩35,397 | ₩36,001 | ₩35,115 | ₩35,263 | -0.38% | 22.2만 |
|---|
| 2026.03.24 | ₩34,834 | ₩35,317 | ₩33,627 | ₩35,048 | +0.62% | 29.3만 |
|---|
| 2026.03.23 | ₩35,397 | ₩36,282 | ₩35,102 | ₩35,545 | +0.42% | 24.4만 |
|---|
| 2026.03.20 | ₩34,901 | ₩35,504 | ₩34,230 | ₩34,820 | -0.23% | 46.4만 |
|---|
| 2026.03.19 | ₩33,466 | ₩35,142 | ₩33,466 | ₩35,008 | +4.61% | 40.2만 |
|---|
| 2026.03.18 | ₩35,236 | ₩35,276 | ₩33,640 | ₩34,123 | -3.16% | 37.4만 |
|---|
| 2026.03.17 | ₩35,625 | ₩35,934 | ₩35,048 | ₩35,384 | -0.68% | 26만 |
|---|
| 2026.03.16 | ₩35,572 | ₩36,564 | ₩35,370 | ₩35,612 | +0.11% | 32.5만 |
|---|
| 2026.03.13 | ₩36,041 | ₩36,430 | ₩34,244 | ₩34,807 | -3.42% | 41.6만 |
|---|
| 2026.03.12 | ₩36,229 | ₩36,913 | ₩35,585 | ₩35,679 | -1.52% | 41.8만 |
|---|
| 2026.03.11 | ₩37,932 | ₩38,415 | ₩36,510 | ₩36,551 | -3.64% | 34.3만 |
|---|
| 2026.03.10 | ₩38,402 | ₩39,797 | ₩37,825 | ₩38,147 | -0.66% | 50.7만 |
|---|
| 2026.03.09 | ₩37,946 | ₩39,247 | ₩37,181 | ₩37,651 | -0.78% | 56.1만 |
|---|
| 2026.03.06 | ₩38,643 | ₩39,166 | ₩37,879 | ₩38,724 | +0.21% | 35.4만 |
|---|
| 2026.03.05 | ₩39,099 | ₩40,427 | ₩37,570 | ₩39,595 | +1.27% | 73.4만 |
|---|
| 2026.03.04 | ₩40,615 | ₩41,996 | ₩37,718 | ₩39,743 | -2.15% | 123.1만 |
|---|
| 2026.03.03 | ₩45,765 | ₩46,946 | ₩43,941 | ₩44,290 | -3.22% | 42.6만 |
|---|
| 2026.03.02 | ₩45,591 | ₩46,946 | ₩45,296 | ₩46,436 | +1.85% | 33.1만 |
|---|
| 2026.02.27 | ₩47,818 | ₩49,052 | ₩46,195 | ₩46,597 | -2.55% | 26.1만 |
|---|
| 2026.02.26 | ₩46,369 | ₩49,186 | ₩45,779 | ₩47,898 | +3.30% | 36.8만 |
|---|
| 2026.02.25 | ₩45,819 | ₩46,731 | ₩45,631 | ₩46,436 | +1.35% | 45.7만 |
|---|
| 2026.02.24 | ₩45,605 | ₩46,946 | ₩45,497 | ₩46,289 | +1.50% | 30.5만 |
|---|
| 2026.02.23 | ₩47,375 | ₩48,515 | ₩45,229 | ₩45,953 | -3.00% | 26.6만 |
|---|
| 2026.02.20 | ₩49,052 | ₩49,561 | ₩47,442 | ₩47,563 | -3.04% | 35.5만 |
|---|
| 2026.02.19 | ₩47,335 | ₩49,159 | ₩47,201 | ₩49,146 | +3.83% | 26.3만 |
|---|
| 2026.02.18 | ₩47,643 | ₩48,891 | ₩47,201 | ₩47,912 | +0.56% | 37.1만 |
|---|
| 2026.02.17 | ₩45,994 | ₩47,777 | ₩45,994 | ₩47,684 | +3.67% | 19.3만 |
|---|
| 2026.02.13 | ₩45,900 | ₩47,442 | ₩45,900 | ₩46,034 | +0.29% | 19.6만 |
|---|
| 2026.02.12 | ₩46,932 | ₩46,932 | ₩45,470 | ₩45,900 | -2.20% | 21.1만 |
|---|
| 2026.02.11 | ₩46,409 | ₩46,865 | ₩44,572 | ₩46,865 | +0.98% | 28.3만 |
|---|
| 2026.02.10 | ₩45,926 | ₩46,932 | ₩45,739 | ₩46,436 | +1.11% | 19만 |
|---|
| 2026.02.09 | ₩46,168 | ₩46,651 | ₩45,216 | ₩46,154 | -0.03% | 22.7만 |
|---|
| 2026.02.06 | ₩44,880 | ₩46,946 | ₩44,880 | ₩45,806 | +2.06% | 35.4만 |
|---|
| 2026.02.05 | ₩46,074 | ₩47,858 | ₩44,330 | ₩44,558 | -3.29% | 42.2만 |
|---|
| 2026.02.04 | ₩48,113 | ₩48,743 | ₩46,423 | ₩46,879 | -2.56% | 36.8만 |
|---|
| 2026.02.03 | ₩47,912 | ₩49,159 | ₩47,563 | ₩48,555 | +1.34% | 21.8만 |
|---|
| 2026.02.02 | ₩46,758 | ₩48,864 | ₩46,396 | ₩48,301 | +3.30% | 21.8만 |
|---|
| 2026.01.30 | ₩46,771 | ₩47,523 | ₩45,524 | ₩46,758 | -0.03% | 24.6만 |
|---|
| 2026.01.29 | ₩47,228 | ₩48,207 | ₩46,570 | ₩47,160 | -0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩49,897 | ₩50,165 | ₩47,120 | ₩47,281 | -5.24% | 38.3만 |
|---|
| 2026.01.27 | ₩49,950 | ₩50,742 | ₩49,575 | ₩49,964 | +0.03% | 25.8만 |
|---|
| 2026.01.26 | ₩49,307 | ₩50,366 | ₩48,797 | ₩49,628 | +0.65% | 36.1만 |
|---|
| 2026.01.23 | ₩49,843 | ₩50,715 | ₩49,092 | ₩49,575 | -0.54% | 35.9만 |
|---|
| 2026.01.22 | ₩50,098 | ₩51,895 | ₩49,655 | ₩50,876 | +1.55% | 24.3만 |
|---|
| 2026.01.21 | ₩49,105 | ₩50,688 | ₩48,005 | ₩50,487 | +2.81% | 29만 |
|---|
| 2026.01.20 | ₩49,548 | ₩49,897 | ₩48,314 | ₩48,743 | -1.62% | 36.6만 |
|---|
| 2026.01.16 | ₩50,702 | ₩51,627 | ₩49,897 | ₩50,272 | -0.85% | 27.6만 |
|---|
| 2026.01.15 | ₩52,311 | ₩52,968 | ₩50,500 | ₩50,675 | -3.13% | 31.6만 |
|---|
| 2026.01.14 | ₩51,855 | ₩52,472 | ₩50,970 | ₩52,472 | +1.19% | 36.8만 |
|---|
| 2026.01.13 | ₩53,411 | ₩53,518 | ₩49,628 | ₩50,916 | -4.67% | 48.9만 |
|---|
| 2026.01.12 | ₩55,879 | ₩55,933 | ₩50,541 | ₩53,599 | -4.08% | 70.8만 |
|---|
| 2026.01.09 | ₩60,305 | ₩60,694 | ₩54,658 | ₩54,779 | -9.16% | 69.4만 |
|---|
| 2026.01.08 | ₩62,103 | ₩62,706 | ₩57,810 | ₩59,688 | -3.89% | 72만 |
|---|
| 2026.01.07 | ₩58,669 | ₩65,858 | ₩58,374 | ₩63,082 | +7.52% | 81.2만 |
|---|
| 2026.01.06 | ₩55,664 | ₩58,293 | ₩55,463 | ₩58,052 | +4.29% | 42.3만 |
|---|
| 2026.01.05 | ₩55,933 | ₩57,220 | ₩54,336 | ₩55,249 | -1.22% | 35.1만 |
|---|
| 2026.01.02 | ₩57,489 | ₩58,012 | ₩54,323 | ₩56,107 | -2.40% | 67.9만 |
|---|
| 2025.12.31 | ₩57,502 | ₩58,427 | ₩56,509 | ₩57,448 | -0.09% | 90.1만 |
|---|
| 2025.12.30 | ₩57,556 | ₩57,556 | ₩55,718 | ₩57,448 | -0.19% | 105.6만 |
|---|
| 2025.12.29 | ₩59,031 | ₩59,031 | ₩56,456 | ₩57,784 | -2.11% | 73.3만 |
|---|
| 2025.12.26 | ₩59,648 | ₩59,648 | ₩57,247 | ₩59,031 | -1.03% | 63만 |
|---|
| 2025.12.24 | ₩59,460 | ₩60,158 | ₩58,723 | ₩59,876 | +0.70% | 10.2만 |
|---|
| 2025.12.23 | ₩58,776 | ₩59,970 | ₩57,985 | ₩58,937 | +0.27% | 27.5만 |
|---|
| 2025.12.22 | ₩57,113 | ₩59,353 | ₩56,603 | ₩59,232 | +3.71% | 35.4만 |
|---|
| 2025.12.19 | ₩56,322 | ₩58,427 | ₩55,772 | ₩55,785 | -0.95% | 143.5만 |
|---|
| 2025.12.18 | ₩56,375 | ₩58,213 | ₩55,933 | ₩56,027 | -0.62% | 42.3만 |
|---|
| 2025.12.17 | ₩56,241 | ₩57,328 | ₩55,570 | ₩56,255 | +0.02% | 26.9만 |
|---|
| 2025.12.16 | ₩56,523 | ₩57,314 | ₩54,994 | ₩56,362 | -0.28% | 33.6만 |
|---|
| 2025.12.15 | ₩55,544 | ₩57,301 | ₩54,806 | ₩56,979 | +2.58% | 57만 |
|---|
| 2025.12.12 | ₩56,456 | ₩56,684 | ₩54,350 | ₩54,699 | -3.11% | 56.4만 |
|---|
| 2025.12.11 | ₩54,927 | ₩58,454 | ₩54,457 | ₩56,402 | +2.69% | 40.3만 |
|---|
| 2025.12.10 | ₩57,019 | ₩58,280 | ₩55,181 | ₩55,289 | -3.03% | 41.6만 |
|---|
| 2025.12.09 | ₩56,885 | ₩59,635 | ₩56,322 | ₩56,778 | -0.19% | 45.5만 |
|---|
| 2025.12.08 | ₩64,209 | ₩64,383 | ₩53,116 | ₩58,213 | -9.34% | 100.4만 |
|---|
| 2025.12.05 | ₩63,806 | ₩67,012 | ₩63,015 | ₩65,617 | +2.84% | 44.7만 |
|---|
| 2025.12.04 | ₩63,216 | ₩65,054 | ₩62,720 | ₩63,551 | +0.53% | 39.5만 |
|---|
| 2025.12.03 | ₩59,138 | ₩63,444 | ₩59,138 | ₩63,323 | +7.08% | 47.3만 |
|---|
| 2025.12.02 | ₩64,141 | ₩64,141 | ₩58,763 | ₩59,568 | -7.13% | 72.9만 |
|---|
| 2025.12.01 | ₩67,092 | ₩67,428 | ₩62,773 | ₩63,390 | -5.52% | 58.9만 |
|---|
| 2025.11.28 | ₩69,010 | ₩70,070 | ₩67,146 | ₩67,723 | -1.87% | 27.6만 |
|---|
| 2025.11.26 | ₩67,763 | ₩69,386 | ₩66,033 | ₩68,353 | +0.87% | 47만 |
|---|
| 2025.11.25 | ₩66,489 | ₩67,066 | ₩63,913 | ₩66,475 | -0.02% | 71.6만 |
|---|
| 2025.11.24 | ₩62,384 | ₩67,374 | ₩61,298 | ₩66,797 | +7.07% | 75.8만 |
|---|
| 2025.11.21 | ₩58,682 | ₩63,323 | ₩57,690 | ₩61,995 | +5.65% | 53.7만 |
|---|
| 2025.11.20 | ₩57,059 | ₩60,480 | ₩56,509 | ₩58,803 | +3.06% | 69.6만 |
|---|
| 2025.11.19 | ₩61,834 | ₩63,390 | ₩55,731 | ₩55,906 | -9.59% | 100.2만 |
|---|
| 2025.11.18 | ₩56,348 | ₩62,116 | ₩55,034 | ₩61,995 | +10.02% | 96만 |
|---|
| 2025.11.17 | ₩56,255 | ₩57,207 | ₩54,913 | ₩57,019 | +1.36% | 62.9만 |
|---|
| 2025.11.14 | ₩53,022 | ₩56,965 | ₩52,807 | ₩56,255 | +6.10% | 71.5만 |
|---|
| 2025.11.13 | ₩52,740 | ₩53,827 | ₩51,748 | ₩53,491 | +1.42% | 45.7만 |
|---|
| 2025.11.12 | ₩51,640 | ₩53,733 | ₩51,198 | ₩53,572 | +3.74% | 80.7만 |
|---|
| 2025.11.11 | ₩45,685 | ₩51,372 | ₩45,605 | ₩50,903 | +11.42% | 114.5만 |
|---|
| 2025.11.10 | ₩47,348 | ₩48,166 | ₩45,725 | ₩46,342 | -2.12% | 70.1만 |
|---|
| 2025.11.07 | ₩47,442 | ₩48,166 | ₩46,463 | ₩47,201 | -0.51% | 58.4만 |
|---|
| 2025.11.06 | ₩50,930 | ₩52,083 | ₩48,368 | ₩48,448 | -4.87% | 76.3만 |
|---|
| 2025.11.05 | ₩46,771 | ₩53,062 | ₩46,128 | ₩50,769 | +8.55% | 232.7만 |
|---|
| 2025.11.04 | ₩40,360 | ₩41,312 | ₩37,664 | ₩38,066 | -5.68% | 91.3만 |
|---|
| 2025.11.03 | ₩42,359 | ₩42,533 | ₩39,756 | ₩41,111 | -2.94% | 65.9만 |
|---|
| 2025.10.31 | ₩42,922 | ₩44,129 | ₩41,862 | ₩42,359 | -1.31% | 47.3만 |
|---|
| 2025.10.30 | ₩39,381 | ₩42,493 | ₩39,381 | ₩42,412 | +7.70% | 49.8만 |
|---|
| 2025.10.29 | ₩39,837 | ₩40,508 | ₩39,126 | ₩39,435 | -1.01% | 26.2만 |
|---|
| 2025.10.28 | ₩39,341 | ₩40,347 | ₩39,086 | ₩39,823 | +1.23% | 25.8만 |
|---|
| 2025.10.27 | ₩40,414 | ₩41,581 | ₩39,569 | ₩39,676 | -1.83% | 41.9만 |
|---|
| 2025.10.24 | ₩39,850 | ₩41,004 | ₩39,716 | ₩40,199 | +0.88% | 29.8만 |
|---|
| 2025.10.23 | ₩41,165 | ₩42,815 | ₩39,206 | ₩39,421 | -4.24% | 44.8만 |
|---|
| 2025.10.22 | ₩40,575 | ₩42,372 | ₩40,414 | ₩41,165 | +1.45% | 60만 |
|---|
| 2025.10.21 | ₩39,569 | ₩40,736 | ₩38,965 | ₩40,601 | +2.61% | 38.9만 |
|---|
| 2025.10.20 | ₩37,959 | ₩40,239 | ₩37,369 | ₩39,515 | +4.10% | 34.3만 |
|---|
| 2025.10.17 | ₩37,584 | ₩38,885 | ₩37,221 | ₩37,476 | -0.29% | 38.4만 |
|---|
| 2025.10.16 | ₩38,160 | ₩38,160 | ₩37,074 | ₩37,704 | -1.20% | 34.3만 |
|---|
| 2025.10.15 | ₩36,819 | ₩37,852 | ₩36,765 | ₩37,704 | +2.40% | 34.1만 |
|---|
| 2025.10.14 | ₩35,531 | ₩36,873 | ₩35,384 | ₩36,725 | +3.36% | 40.9만 |
|---|
| 2025.10.13 | ₩37,892 | ₩38,388 | ₩35,585 | ₩35,987 | -5.03% | 64.9만 |
|---|
| 2025.10.10 | ₩38,093 | ₩38,898 | ₩37,624 | ₩37,798 | -0.77% | 46.2만 |
|---|