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 | ₩65,200 | ₩67,735 | ₩65,200 | ₩65,844 | +0.99% | 27.9만 |
| 2026.10.08 | ₩63,496 | ₩65,589 | ₩62,463 | ₩65,361 | +2.94% | 21.7만 |
| 2026.10.07 | ₩61,229 | ₩64,596 | ₩60,665 | ₩64,381 | +5.15% | 23.3만 |
| 2026.10.06 | ₩64,636 | ₩64,636 | ₩61,618 | ₩61,859 | -4.30% | 20.3만 |
| 2026.10.05 | ₩63,080 | ₩65,508 | ₩62,959 | ₩64,113 | +1.64% | 39.2만 |
| 2026.10.02 | ₩63,939 | ₩64,395 | ₩62,315 | ₩63,255 | -1.07% | 18.6만 |
| 2026.10.01 | ₩64,462 | ₩65,562 | ₩62,798 | ₩63,013 | -2.25% | 23.5만 |
| 2026.09.30 | ₩66,099 | ₩66,676 | ₩64,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,596 |
| -2.27% |
| 25.2만 |
| 2026.09.29 | ₩66,246 | ₩66,676 | ₩65,213 | ₩65,589 | -0.99% | 18.2만 |
|---|
| 2026.09.28 | ₩64,610 | ₩66,608 | ₩63,711 | ₩66,219 | +2.49% | 18.1만 |
|---|
| 2026.09.25 | ₩64,703 | ₩65,106 | ₩63,322 | ₩64,636 | -0.10% | 20.5만 |
|---|
| 2026.09.24 | ₩64,220 | ₩64,583 | ₩63,053 | ₩64,247 | +0.04% | 14.4만 |
|---|
| 2026.09.23 | ₩65,227 | ₩65,321 | ₩62,933 | ₩64,569 | -1.01% | 15.1만 |
|---|
| 2026.09.22 | ₩63,724 | ₩65,763 | ₩63,362 | ₩65,495 | +2.78% | 24.3만 |
|---|
| 2026.09.21 | ₩63,228 | ₩63,738 | ₩62,369 | ₩63,174 | -0.08% | 16.5만 |
|---|
| 2026.09.18 | ₩61,095 | ₩63,040 | ₩60,692 | ₩62,570 | +2.42% | 94만 |
|---|
| 2026.09.17 | ₩60,706 | ₩62,074 | ₩60,558 | ₩61,511 | +1.33% | 16.6만 |
|---|
| 2026.09.16 | ₩59,216 | ₩60,867 | ₩58,733 | ₩59,673 | +0.77% | 22.6만 |
|---|
| 2026.09.15 | ₩60,558 | ₩62,061 | ₩59,324 | ₩59,512 | -1.73% | 27만 |
|---|
| 2026.09.14 | ₩63,483 | ₩63,764 | ₩60,317 | ₩60,840 | -4.16% | 33.6만 |
|---|
| 2026.09.11 | ₩64,180 | ₩64,207 | ₩63,053 | ₩63,375 | -1.25% | 18.7만 |
|---|
| 2026.09.10 | ₩62,637 | ₩63,523 | ₩62,087 | ₩63,429 | +1.26% | 13.1만 |
|---|
| 2026.09.09 | ₩62,852 | ₩64,234 | ₩62,758 | ₩63,348 | +0.79% | 17.7만 |
|---|
| 2026.09.08 | ₩64,516 | ₩64,542 | ₩62,530 | ₩63,550 | -1.50% | 24.8만 |
|---|
| 2026.09.04 | ₩64,449 | ₩65,562 | ₩64,086 | ₩65,294 | +1.31% | 10.5만 |
|---|
| 2026.09.03 | ₩66,421 | ₩66,944 | ₩64,516 | ₩65,066 | -2.04% | 19만 |
|---|
| 2026.09.02 | ₩64,395 | ₩66,676 | ₩64,033 | ₩66,300 | +2.96% | 18.5만 |
|---|
| 2026.09.01 | ₩61,913 | ₩64,194 | ₩61,913 | ₩63,724 | +2.93% | 20.6만 |
|---|
| 2026.08.31 | ₩61,765 | ₩62,503 | ₩60,786 | ₩61,953 | +0.30% | 24.3만 |
|---|
| 2026.08.28 | ₩62,329 | ₩62,772 | ₩61,282 | ₩62,356 | +0.04% | 24.6만 |
|---|
| 2026.08.27 | ₩62,101 | ₩63,053 | ₩61,189 | ₩62,866 | +1.23% | 21만 |
|---|
| 2026.08.26 | ₩62,168 | ₩63,174 | ₩60,867 | ₩62,356 | +0.30% | 23.2만 |
|---|
| 2026.08.25 | ₩61,014 | ₩63,670 | ₩60,558 | ₩62,718 | +2.79% | 37.3만 |
|---|
| 2026.08.24 | ₩61,215 | ₩61,993 | ₩59,713 | ₩60,518 | -1.14% | 54.2만 |
|---|
| 2026.08.21 | ₩61,363 | ₩62,369 | ₩60,370 | ₩61,564 | +0.33% | 32.2만 |
|---|
| 2026.08.20 | ₩62,034 | ₩63,509 | ₩60,102 | ₩60,706 | -2.14% | 41.7만 |
|---|
| 2026.08.19 | ₩59,055 | ₩63,389 | ₩59,029 | ₩63,000 | +6.68% | 51.6만 |
|---|
| 2026.08.18 | ₩56,761 | ₩58,640 | ₩55,500 | ₩58,519 | +3.10% | 26.7만 |
|---|
| 2026.08.17 | ₩57,553 | ₩58,036 | ₩56,453 | ₩56,949 | -1.05% | 50.3만 |
|---|
| 2026.08.14 | ₩55,554 | ₩57,271 | ₩54,387 | ₩57,124 | +2.83% | 22.4만 |
|---|
| 2026.08.13 | ₩57,043 | ₩57,150 | ₩54,092 | ₩54,722 | -4.07% | 26.5만 |
|---|
| 2026.08.12 | ₩56,346 | ₩57,674 | ₩55,675 | ₩56,171 | -0.31% | 33.6만 |
|---|
| 2026.08.11 | ₩55,500 | ₩56,399 | ₩54,937 | ₩56,372 | +1.57% | 20.8만 |
|---|
| 2026.08.10 | ₩53,609 | ₩56,064 | ₩53,528 | ₩55,889 | +4.25% | 23만 |
|---|
| 2026.08.07 | ₩53,059 | ₩55,178 | ₩53,005 | ₩53,890 | +1.57% | 31.6만 |
|---|
| 2026.08.06 | ₩53,461 | ₩55,326 | ₩51,596 | ₩52,616 | -1.58% | 48.1만 |
|---|
| 2026.08.05 | ₩56,989 | ₩58,344 | ₩51,221 | ₩54,306 | -4.71% | 74.9만 |
|---|
| 2026.08.04 | ₩50,899 | ₩52,925 | ₩50,577 | ₩51,918 | +2.00% | 33.4만 |
|---|
| 2026.08.03 | ₩49,584 | ₩50,362 | ₩48,886 | ₩50,215 | +1.27% | 18.7만 |
|---|
| 2026.07.31 | ₩50,483 | ₩50,751 | ₩48,484 | ₩49,383 | -2.18% | 17.5만 |
|---|
| 2026.07.30 | ₩51,663 | ₩52,348 | ₩49,987 | ₩51,060 | -1.17% | 21.6만 |
|---|
| 2026.07.29 | ₩51,757 | ₩53,595 | ₩50,912 | ₩52,415 | +1.27% | 22.3만 |
|---|
| 2026.07.28 | ₩50,282 | ₩51,824 | ₩49,423 | ₩51,650 | +2.72% | 14.3만 |
|---|
| 2026.07.27 | ₩50,040 | ₩52,012 | ₩49,906 | ₩50,161 | +0.24% | 23만 |
|---|
| 2026.07.24 | ₩49,396 | ₩49,705 | ₩46,968 | ₩49,289 | -0.22% | 48.5만 |
|---|
| 2026.07.23 | ₩49,691 | ₩50,979 | ₩49,021 | ₩49,396 | -0.59% | 38.3만 |
|---|
| 2026.07.22 | ₩51,784 | ₩52,187 | ₩50,309 | ₩50,711 | -2.07% | 33.2만 |
|---|
| 2026.07.21 | ₩53,018 | ₩53,783 | ₩51,637 | ₩52,737 | -0.53% | 45.7만 |
|---|
| 2026.07.20 | ₩54,199 | ₩54,521 | ₩53,005 | ₩53,220 | -1.81% | 36.3만 |
|---|
| 2026.07.17 | ₩55,004 | ₩56,346 | ₩54,239 | ₩54,387 | -1.12% | 19.7만 |
|---|
| 2026.07.16 | ₩54,991 | ₩58,143 | ₩54,239 | ₩55,903 | +1.66% | 35.2만 |
|---|
| 2026.07.15 | ₩55,138 | ₩55,795 | ₩53,676 | ₩55,245 | +0.19% | 22.4만 |
|---|
| 2026.07.14 | ₩55,433 | ₩56,708 | ₩54,575 | ₩55,232 | -0.36% | 27.2만 |
|---|
| 2026.07.13 | ₩56,238 | ₩57,486 | ₩54,695 | ₩55,406 | -1.48% | 43.1만 |
|---|
| 2026.07.10 | ₩58,707 | ₩59,015 | ₩55,769 | ₩57,083 | -2.77% | 46.3만 |
|---|
| 2026.07.09 | ₩57,647 | ₩58,948 | ₩57,298 | ₩58,707 | +1.84% | 32만 |
|---|
| 2026.07.08 | ₩55,326 | ₩57,687 | ₩55,326 | ₩57,593 | +4.10% | 31.4만 |
|---|
| 2026.07.07 | ₩54,548 | ₩57,768 | ₩52,911 | ₩57,097 | +4.67% | 74.4만 |
|---|
| 2026.07.06 | ₩52,053 | ₩54,105 | ₩52,053 | ₩54,011 | +3.76% | 45만 |
|---|
| 2026.07.02 | ₩52,562 | ₩54,105 | ₩51,181 | ₩51,945 | -1.17% | 57.4만 |
|---|
| 2026.07.01 | ₩52,120 | ₩53,086 | ₩51,301 | ₩51,368 | -1.44% | 27.4만 |
|---|
| 2026.06.30 | ₩52,482 | ₩53,931 | ₩51,945 | ₩52,482 | 0.00% | 34.5만 |
|---|
| 2026.06.29 | ₩52,334 | ₩52,656 | ₩50,899 | ₩52,375 | +0.08% | 28.4만 |
|---|
| 2026.06.26 | ₩49,866 | ₩52,629 | ₩49,638 | ₩51,905 | +4.09% | 88.5만 |
|---|
| 2026.06.25 | ₩49,034 | ₩50,121 | ₩48,538 | ₩49,624 | +1.20% | 27.2만 |
|---|
| 2026.06.24 | ₩48,605 | ₩49,651 | ₩48,055 | ₩49,034 | +0.88% | 29.2만 |
|---|
| 2026.06.23 | ₩48,095 | ₩48,967 | ₩47,692 | ₩47,773 | -0.67% | 25.8만 |
|---|
| 2026.06.22 | ₩45,143 | ₩49,007 | ₩45,130 | ₩47,934 | +6.18% | 60만 |
|---|
| 2026.06.18 | ₩45,600 | ₩45,814 | ₩43,493 | ₩44,151 | -3.18% | 97.3만 |
|---|
| 2026.06.17 | ₩43,882 | ₩46,136 | ₩43,882 | ₩44,768 | +2.02% | 26.4만 |
|---|
| 2026.06.16 | ₩44,996 | ₩45,586 | ₩42,662 | ₩43,547 | -3.22% | 38.9만 |
|---|
| 2026.06.15 | ₩44,593 | ₩45,211 | ₩44,057 | ₩44,835 | +0.54% | 27.8만 |
|---|
| 2026.06.12 | ₩43,037 | ₩45,036 | ₩42,796 | ₩44,070 | +2.40% | 24.2만 |
|---|
| 2026.06.11 | ₩41,494 | ₩43,534 | ₩41,280 | ₩43,037 | +3.72% | 35.6만 |
|---|
| 2026.06.10 | ₩40,931 | ₩42,246 | ₩40,864 | ₩41,468 | +1.31% | 21만 |
|---|
| 2026.06.09 | ₩40,757 | ₩41,682 | ₩40,421 | ₩41,213 | +1.12% | 23.9만 |
|---|
| 2026.06.08 | ₩40,166 | ₩41,052 | ₩39,724 | ₩40,354 | +0.47% | 18.7만 |
|---|
| 2026.06.05 | ₩40,690 | ₩41,172 | ₩39,898 | ₩40,153 | -1.32% | 49.8만 |
|---|
| 2026.06.04 | ₩40,998 | ₩41,709 | ₩40,233 | ₩40,582 | -1.01% | 23만 |
|---|
| 2026.06.03 | ₩40,153 | ₩40,797 | ₩39,670 | ₩40,649 | +1.24% | 42.3만 |
|---|
| 2026.06.02 | ₩39,415 | ₩41,723 | ₩38,181 | ₩40,274 | +2.18% | 40.6만 |
|---|
| 2026.06.01 | ₩40,985 | ₩40,985 | ₩39,026 | ₩40,059 | -2.26% | 36.4만 |
|---|
| 2026.05.29 | ₩41,790 | ₩41,790 | ₩40,019 | ₩40,904 | -2.12% | 35만 |
|---|
| 2026.05.28 | ₩39,549 | ₩40,690 | ₩39,348 | ₩40,314 | +1.93% | 29.9만 |
|---|
| 2026.05.27 | ₩39,160 | ₩40,274 | ₩39,026 | ₩39,549 | +0.99% | 33.7만 |
|---|
| 2026.05.26 | ₩39,133 | ₩39,361 | ₩38,248 | ₩39,133 | 0.00% | 44.2만 |
|---|
| 2026.05.22 | ₩39,026 | ₩39,844 | ₩38,825 | ₩38,919 | -0.28% | 18.3만 |
|---|
| 2026.05.21 | ₩37,939 | ₩39,831 | ₩37,403 | ₩39,160 | +3.22% | 21.5만 |
|---|
| 2026.05.20 | ₩37,966 | ₩38,905 | ₩37,550 | ₩38,664 | +1.84% | 30.9만 |
|---|
| 2026.05.19 | ₩38,315 | ₩38,852 | ₩37,564 | ₩37,966 | -0.91% | 38.7만 |
|---|
| 2026.05.18 | ₩38,905 | ₩39,335 | ₩37,456 | ₩38,382 | -1.34% | 44.9만 |
|---|
| 2026.05.15 | ₩42,823 | ₩44,124 | ₩38,409 | ₩38,919 | -9.12% | 50만 |
|---|
| 2026.05.14 | ₩43,748 | ₩44,245 | ₩42,044 | ₩42,823 | -2.12% | 45.1만 |
|---|
| 2026.05.13 | ₩40,542 | ₩44,285 | ₩39,791 | ₩43,104 | +6.32% | 91.9만 |
|---|
| 2026.05.12 | ₩37,523 | ₩41,910 | ₩37,523 | ₩39,402 | +5.01% | 123.1만 |
|---|
| 2026.05.11 | ₩34,881 | ₩35,551 | ₩34,143 | ₩35,149 | +0.77% | 37.7만 |
|---|
| 2026.05.08 | ₩35,203 | ₩36,168 | ₩34,881 | ₩34,934 | -0.76% | 29.9만 |
|---|
| 2026.05.07 | ₩35,793 | ₩35,793 | ₩34,800 | ₩35,203 | -1.65% | 35만 |
|---|
| 2026.05.06 | ₩38,503 | ₩40,247 | ₩34,559 | ₩35,779 | -7.07% | 85만 |
|---|
| 2026.05.05 | ₩39,630 | ₩40,327 | ₩37,161 | ₩37,684 | -4.91% | 46.7만 |
|---|
| 2026.05.04 | ₩39,442 | ₩40,743 | ₩39,442 | ₩39,630 | +0.48% | 25.4만 |
|---|
| 2026.05.01 | ₩38,919 | ₩39,697 | ₩38,624 | ₩39,442 | +1.34% | 19.7만 |
|---|
| 2026.04.30 | ₩39,563 | ₩40,220 | ₩38,355 | ₩38,771 | -2.00% | 51.5만 |
|---|
| 2026.04.29 | ₩40,381 | ₩40,797 | ₩38,919 | ₩39,200 | -2.92% | 26.5만 |
|---|
| 2026.04.28 | ₩41,172 | ₩42,058 | ₩40,877 | ₩40,998 | -0.42% | 30.9만 |
|---|
| 2026.04.27 | ₩40,569 | ₩41,454 | ₩40,515 | ₩40,931 | +0.89% | 20만 |
|---|
| 2026.04.24 | ₩41,293 | ₩41,293 | ₩39,710 | ₩40,636 | -1.59% | 30.6만 |
|---|
| 2026.04.23 | ₩41,011 | ₩41,441 | ₩40,099 | ₩41,213 | +0.49% | 17.9만 |
|---|
| 2026.04.22 | ₩43,534 | ₩43,976 | ₩40,515 | ₩40,877 | -6.10% | 52.2만 |
|---|
| 2026.04.21 | ₩43,587 | ₩43,882 | ₩42,930 | ₩43,319 | -0.62% | 24.9만 |
|---|
| 2026.04.20 | ₩43,480 | ₩44,406 | ₩42,943 | ₩43,587 | +0.25% | 23.6만 |
|---|
| 2026.04.17 | ₩44,003 | ₩44,500 | ₩42,930 | ₩43,507 | -1.13% | 41.8만 |
|---|
| 2026.04.16 | ₩43,306 | ₩43,306 | ₩41,924 | ₩42,621 | -1.58% | 41.4만 |
|---|
| 2026.04.15 | ₩42,340 | ₩43,252 | ₩42,340 | ₩43,010 | +1.58% | 38.2만 |
|---|
| 2026.04.14 | ₩40,851 | ₩42,205 | ₩40,663 | ₩42,112 | +3.09% | 41.4만 |
|---|
| 2026.04.13 | ₩38,919 | ₩40,582 | ₩38,677 | ₩40,207 | +3.31% | 28.5만 |
|---|
| 2026.04.10 | ₩40,985 | ₩40,985 | ₩38,610 | ₩39,174 | -4.42% | 78.2만 |
|---|
| 2026.04.09 | ₩39,308 | ₩41,065 | ₩39,013 | ₩40,931 | +4.13% | 36.8만 |
|---|
| 2026.04.08 | ₩39,603 | ₩40,126 | ₩38,167 | ₩39,885 | +0.71% | 38.5만 |
|---|
| 2026.04.07 | ₩36,142 | ₩38,570 | ₩36,088 | ₩38,543 | +6.64% | 47.1만 |
|---|
| 2026.04.06 | ₩37,000 | ₩37,497 | ₩36,397 | ₩36,705 | -0.80% | 20.3만 |
|---|
| 2026.04.02 | ₩35,994 | ₩37,054 | ₩35,887 | ₩36,933 | +2.61% | 18.7만 |
|---|
| 2026.04.01 | ₩36,692 | ₩37,872 | ₩36,356 | ₩36,893 | +0.55% | 24.7만 |
|---|
| 2026.03.31 | ₩35,243 | ₩36,450 | ₩35,243 | ₩36,276 | +2.93% | 20.9만 |
|---|
| 2026.03.30 | ₩34,827 | ₩35,444 | ₩34,438 | ₩34,505 | -0.92% | 22.9만 |
|---|
| 2026.03.27 | ₩35,323 | ₩35,592 | ₩34,626 | ₩34,626 | -1.97% | 26.9만 |
|---|
| 2026.03.26 | ₩34,881 | ₩35,981 | ₩34,881 | ₩35,377 | +1.42% | 17.9만 |
|---|
| 2026.03.25 | ₩35,404 | ₩36,007 | ₩35,122 | ₩35,270 | -0.38% | 22.2만 |
|---|
| 2026.03.24 | ₩34,840 | ₩35,323 | ₩33,633 | ₩35,055 | +0.62% | 29.3만 |
|---|
| 2026.03.23 | ₩35,404 | ₩36,289 | ₩35,109 | ₩35,551 | +0.42% | 24.4만 |
|---|
| 2026.03.20 | ₩34,907 | ₩35,511 | ₩34,237 | ₩34,827 | -0.23% | 46.4만 |
|---|
| 2026.03.19 | ₩33,472 | ₩35,149 | ₩33,472 | ₩35,015 | +4.61% | 40.2만 |
|---|
| 2026.03.18 | ₩35,243 | ₩35,283 | ₩33,646 | ₩34,129 | -3.16% | 37.4만 |
|---|
| 2026.03.17 | ₩35,632 | ₩35,940 | ₩35,055 | ₩35,390 | -0.68% | 26만 |
|---|
| 2026.03.16 | ₩35,578 | ₩36,571 | ₩35,377 | ₩35,618 | +0.11% | 32.5만 |
|---|
| 2026.03.13 | ₩36,048 | ₩36,437 | ₩34,250 | ₩34,813 | -3.42% | 41.6만 |
|---|
| 2026.03.12 | ₩36,236 | ₩36,920 | ₩35,592 | ₩35,685 | -1.52% | 41.8만 |
|---|
| 2026.03.11 | ₩37,939 | ₩38,422 | ₩36,517 | ₩36,558 | -3.64% | 34.3만 |
|---|
| 2026.03.10 | ₩38,409 | ₩39,804 | ₩37,832 | ₩38,154 | -0.66% | 50.7만 |
|---|
| 2026.03.09 | ₩37,953 | ₩39,254 | ₩37,188 | ₩37,658 | -0.78% | 56.1만 |
|---|
| 2026.03.06 | ₩38,650 | ₩39,174 | ₩37,886 | ₩38,731 | +0.21% | 35.4만 |
|---|
| 2026.03.05 | ₩39,106 | ₩40,435 | ₩37,577 | ₩39,603 | +1.27% | 73.4만 |
|---|
| 2026.03.04 | ₩40,622 | ₩42,004 | ₩37,725 | ₩39,750 | -2.15% | 123.1만 |
|---|
| 2026.03.03 | ₩45,774 | ₩46,955 | ₩43,950 | ₩44,298 | -3.22% | 42.6만 |
|---|
| 2026.03.02 | ₩45,600 | ₩46,955 | ₩45,304 | ₩46,445 | +1.85% | 33.1만 |
|---|
| 2026.02.27 | ₩47,827 | ₩49,061 | ₩46,203 | ₩46,606 | -2.55% | 26.1만 |
|---|
| 2026.02.26 | ₩46,378 | ₩49,195 | ₩45,787 | ₩47,907 | +3.30% | 36.8만 |
|---|
| 2026.02.25 | ₩45,828 | ₩46,740 | ₩45,640 | ₩46,445 | +1.35% | 45.7만 |
|---|
| 2026.02.24 | ₩45,613 | ₩46,955 | ₩45,506 | ₩46,297 | +1.50% | 30.5만 |
|---|
| 2026.02.23 | ₩47,384 | ₩48,524 | ₩45,237 | ₩45,962 | -3.00% | 26.6만 |
|---|
| 2026.02.20 | ₩49,061 | ₩49,571 | ₩47,451 | ₩47,572 | -3.04% | 35.5만 |
|---|
| 2026.02.19 | ₩47,344 | ₩49,168 | ₩47,209 | ₩49,155 | +3.83% | 26.3만 |
|---|
| 2026.02.18 | ₩47,652 | ₩48,900 | ₩47,209 | ₩47,921 | +0.56% | 37.1만 |
|---|
| 2026.02.17 | ₩46,002 | ₩47,786 | ₩46,002 | ₩47,692 | +3.67% | 19.3만 |
|---|
| 2026.02.13 | ₩45,908 | ₩47,451 | ₩45,908 | ₩46,042 | +0.29% | 19.6만 |
|---|
| 2026.02.12 | ₩46,941 | ₩46,941 | ₩45,479 | ₩45,908 | -2.20% | 21.1만 |
|---|
| 2026.02.11 | ₩46,418 | ₩46,874 | ₩44,580 | ₩46,874 | +0.98% | 28.3만 |
|---|
| 2026.02.10 | ₩45,935 | ₩46,941 | ₩45,747 | ₩46,445 | +1.11% | 19만 |
|---|
| 2026.02.09 | ₩46,176 | ₩46,659 | ₩45,224 | ₩46,163 | -0.03% | 22.7만 |
|---|
| 2026.02.06 | ₩44,889 | ₩46,955 | ₩44,889 | ₩45,814 | +2.06% | 35.4만 |
|---|
| 2026.02.05 | ₩46,083 | ₩47,867 | ₩44,339 | ₩44,567 | -3.29% | 42.2만 |
|---|
| 2026.02.04 | ₩48,122 | ₩48,752 | ₩46,431 | ₩46,888 | -2.56% | 36.8만 |
|---|
| 2026.02.03 | ₩47,921 | ₩49,168 | ₩47,572 | ₩48,564 | +1.34% | 21.8만 |
|---|
| 2026.02.02 | ₩46,767 | ₩48,873 | ₩46,405 | ₩48,310 | +3.30% | 21.8만 |
|---|
| 2026.01.30 | ₩46,780 | ₩47,531 | ₩45,533 | ₩46,767 | -0.03% | 24.6만 |
|---|
| 2026.01.29 | ₩47,236 | ₩48,216 | ₩46,579 | ₩47,169 | -0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩49,906 | ₩50,174 | ₩47,129 | ₩47,290 | -5.24% | 38.3만 |
|---|
| 2026.01.27 | ₩49,960 | ₩50,751 | ₩49,584 | ₩49,973 | +0.03% | 25.8만 |
|---|
| 2026.01.26 | ₩49,316 | ₩50,376 | ₩48,806 | ₩49,638 | +0.65% | 36.1만 |
|---|
| 2026.01.23 | ₩49,852 | ₩50,724 | ₩49,101 | ₩49,584 | -0.54% | 35.9만 |
|---|
| 2026.01.22 | ₩50,107 | ₩51,905 | ₩49,665 | ₩50,885 | +1.55% | 24.3만 |
|---|
| 2026.01.21 | ₩49,115 | ₩50,698 | ₩48,014 | ₩50,496 | +2.81% | 29만 |
|---|
| 2026.01.20 | ₩49,557 | ₩49,906 | ₩48,323 | ₩48,752 | -1.62% | 36.6만 |
|---|
| 2026.01.16 | ₩50,711 | ₩51,637 | ₩49,906 | ₩50,282 | -0.85% | 27.6만 |
|---|
| 2026.01.15 | ₩52,321 | ₩52,978 | ₩50,510 | ₩50,684 | -3.13% | 31.6만 |
|---|
| 2026.01.14 | ₩51,865 | ₩52,482 | ₩50,979 | ₩52,482 | +1.19% | 36.8만 |
|---|
| 2026.01.13 | ₩53,421 | ₩53,528 | ₩49,638 | ₩50,926 | -4.67% | 48.9만 |
|---|
| 2026.01.12 | ₩55,889 | ₩55,943 | ₩50,550 | ₩53,609 | -4.08% | 70.8만 |
|---|
| 2026.01.09 | ₩60,317 | ₩60,706 | ₩54,669 | ₩54,789 | -9.16% | 69.4만 |
|---|
| 2026.01.08 | ₩62,114 | ₩62,718 | ₩57,821 | ₩59,699 | -3.89% | 72만 |
|---|
| 2026.01.07 | ₩58,680 | ₩65,871 | ₩58,385 | ₩63,094 | +7.52% | 81.2만 |
|---|
| 2026.01.06 | ₩55,675 | ₩58,304 | ₩55,474 | ₩58,063 | +4.29% | 42.3만 |
|---|
| 2026.01.05 | ₩55,943 | ₩57,231 | ₩54,347 | ₩55,259 | -1.22% | 35.1만 |
|---|
| 2026.01.02 | ₩57,499 | ₩58,022 | ₩54,333 | ₩56,117 | -2.40% | 67.9만 |
|---|
| 2025.12.31 | ₩57,513 | ₩58,438 | ₩56,520 | ₩57,459 | -0.09% | 90.1만 |
|---|
| 2025.12.30 | ₩57,566 | ₩57,566 | ₩55,728 | ₩57,459 | -0.19% | 105.6만 |
|---|
| 2025.12.29 | ₩59,042 | ₩59,042 | ₩56,466 | ₩57,794 | -2.11% | 73.3만 |
|---|
| 2025.12.26 | ₩59,659 | ₩59,659 | ₩57,258 | ₩59,042 | -1.03% | 63만 |
|---|
| 2025.12.24 | ₩59,471 | ₩60,169 | ₩58,733 | ₩59,887 | +0.70% | 10.2만 |
|---|
| 2025.12.23 | ₩58,787 | ₩59,981 | ₩57,996 | ₩58,948 | +0.27% | 27.5만 |
|---|
| 2025.12.22 | ₩57,124 | ₩59,364 | ₩56,614 | ₩59,243 | +3.71% | 35.4만 |
|---|
| 2025.12.19 | ₩56,332 | ₩58,438 | ₩55,782 | ₩55,795 | -0.95% | 143.5만 |
|---|
| 2025.12.18 | ₩56,386 | ₩58,224 | ₩55,943 | ₩56,037 | -0.62% | 42.3만 |
|---|
| 2025.12.17 | ₩56,252 | ₩57,338 | ₩55,581 | ₩56,265 | +0.02% | 26.9만 |
|---|
| 2025.12.16 | ₩56,533 | ₩57,325 | ₩55,004 | ₩56,372 | -0.28% | 33.6만 |
|---|
| 2025.12.15 | ₩55,554 | ₩57,311 | ₩54,816 | ₩56,989 | +2.58% | 57만 |
|---|
| 2025.12.12 | ₩56,466 | ₩56,694 | ₩54,360 | ₩54,709 | -3.11% | 56.4만 |
|---|
| 2025.12.11 | ₩54,937 | ₩58,465 | ₩54,467 | ₩56,413 | +2.69% | 40.3만 |
|---|
| 2025.12.10 | ₩57,030 | ₩58,291 | ₩55,192 | ₩55,299 | -3.03% | 41.6만 |
|---|
| 2025.12.09 | ₩56,896 | ₩59,646 | ₩56,332 | ₩56,788 | -0.19% | 45.5만 |
|---|
| 2025.12.08 | ₩64,220 | ₩64,395 | ₩53,126 | ₩58,224 | -9.34% | 100.4만 |
|---|
| 2025.12.05 | ₩63,818 | ₩67,024 | ₩63,026 | ₩65,629 | +2.84% | 44.7만 |
|---|
| 2025.12.04 | ₩63,228 | ₩65,066 | ₩62,731 | ₩63,563 | +0.53% | 39.5만 |
|---|
| 2025.12.03 | ₩59,149 | ₩63,456 | ₩59,149 | ₩63,335 | +7.08% | 47.3만 |
|---|
| 2025.12.02 | ₩64,153 | ₩64,153 | ₩58,774 | ₩59,579 | -7.13% | 72.9만 |
|---|
| 2025.12.01 | ₩67,105 | ₩67,440 | ₩62,785 | ₩63,402 | -5.52% | 58.9만 |
|---|
| 2025.11.28 | ₩69,023 | ₩70,083 | ₩67,158 | ₩67,735 | -1.87% | 27.6만 |
|---|
| 2025.11.26 | ₩67,776 | ₩69,399 | ₩66,045 | ₩68,366 | +0.87% | 47만 |
|---|
| 2025.11.25 | ₩66,501 | ₩67,078 | ₩63,925 | ₩66,488 | -0.02% | 71.6만 |
|---|
| 2025.11.24 | ₩62,396 | ₩67,387 | ₩61,309 | ₩66,810 | +7.07% | 75.8만 |
|---|
| 2025.11.21 | ₩58,693 | ₩63,335 | ₩57,700 | ₩62,007 | +5.65% | 53.7만 |
|---|
| 2025.11.20 | ₩57,070 | ₩60,491 | ₩56,520 | ₩58,814 | +3.06% | 69.6만 |
|---|
| 2025.11.19 | ₩61,846 | ₩63,402 | ₩55,742 | ₩55,916 | -9.59% | 100.2만 |
|---|
| 2025.11.18 | ₩56,359 | ₩62,128 | ₩55,044 | ₩62,007 | +10.02% | 96만 |
|---|
| 2025.11.17 | ₩56,265 | ₩57,218 | ₩54,923 | ₩57,030 | +1.36% | 62.9만 |
|---|
| 2025.11.14 | ₩53,032 | ₩56,976 | ₩52,817 | ₩56,265 | +6.10% | 71.5만 |
|---|
| 2025.11.13 | ₩52,750 | ₩53,837 | ₩51,757 | ₩53,501 | +1.42% | 45.7만 |
|---|
| 2025.11.12 | ₩51,650 | ₩53,743 | ₩51,207 | ₩53,582 | +3.74% | 80.7만 |
|---|
| 2025.11.11 | ₩45,694 | ₩51,382 | ₩45,613 | ₩50,912 | +11.42% | 114.5만 |
|---|
| 2025.11.10 | ₩47,357 | ₩48,175 | ₩45,734 | ₩46,351 | -2.12% | 70.1만 |
|---|
| 2025.11.07 | ₩47,451 | ₩48,175 | ₩46,472 | ₩47,209 | -0.51% | 58.4만 |
|---|
| 2025.11.06 | ₩50,939 | ₩52,093 | ₩48,377 | ₩48,457 | -4.87% | 76.3만 |
|---|
| 2025.11.05 | ₩46,780 | ₩53,072 | ₩46,136 | ₩50,778 | +8.55% | 232.7만 |
|---|
| 2025.11.04 | ₩40,368 | ₩41,320 | ₩37,671 | ₩38,073 | -5.68% | 91.3만 |
|---|
| 2025.11.03 | ₩42,366 | ₩42,541 | ₩39,764 | ₩41,119 | -2.94% | 65.9만 |
|---|
| 2025.10.31 | ₩42,930 | ₩44,137 | ₩41,870 | ₩42,366 | -1.31% | 47.3만 |
|---|
| 2025.10.30 | ₩39,388 | ₩42,501 | ₩39,388 | ₩42,420 | +7.70% | 49.8만 |
|---|
| 2025.10.29 | ₩39,844 | ₩40,515 | ₩39,133 | ₩39,442 | -1.01% | 26.2만 |
|---|
| 2025.10.28 | ₩39,348 | ₩40,354 | ₩39,093 | ₩39,831 | +1.23% | 25.8만 |
|---|
| 2025.10.27 | ₩40,421 | ₩41,588 | ₩39,576 | ₩39,683 | -1.83% | 41.9만 |
|---|
| 2025.10.24 | ₩39,858 | ₩41,011 | ₩39,724 | ₩40,207 | +0.88% | 29.8만 |
|---|
| 2025.10.23 | ₩41,172 | ₩42,823 | ₩39,214 | ₩39,428 | -4.24% | 44.8만 |
|---|
| 2025.10.22 | ₩40,582 | ₩42,380 | ₩40,421 | ₩41,172 | +1.45% | 60만 |
|---|
| 2025.10.21 | ₩39,576 | ₩40,743 | ₩38,972 | ₩40,609 | +2.61% | 38.9만 |
|---|
| 2025.10.20 | ₩37,966 | ₩40,247 | ₩37,376 | ₩39,522 | +4.10% | 34.3만 |
|---|
| 2025.10.17 | ₩37,591 | ₩38,892 | ₩37,228 | ₩37,483 | -0.29% | 38.4만 |
|---|
| 2025.10.16 | ₩38,167 | ₩38,167 | ₩37,081 | ₩37,711 | -1.20% | 34.3만 |
|---|
| 2025.10.15 | ₩36,826 | ₩37,859 | ₩36,772 | ₩37,711 | +2.40% | 34.1만 |
|---|
| 2025.10.14 | ₩35,538 | ₩36,879 | ₩35,390 | ₩36,732 | +3.36% | 40.9만 |
|---|
| 2025.10.13 | ₩37,899 | ₩38,395 | ₩35,592 | ₩35,994 | -5.03% | 64.9만 |
|---|
| 2025.10.10 | ₩38,100 | ₩38,905 | ₩37,631 | ₩37,805 | -0.77% | 46.2만 |
|---|