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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩63,057 | ₩67,711 | ₩60,643 | ₩65,820 | +4.38% | 132.3만 |
| 2026.09.28–2026.10.02 | ₩64,586 | ₩66,651 | ₩62,293 | ₩63,231 | -2.10% | 103.6만 |
| 2026.09.21–2026.09.25 | ₩63,205 | ₩65,739 | ₩62,346 | ₩64,613 | +2.23% | 90.8만 |
| 2026.09.14–2026.09.18 | ₩63,459 | ₩63,741 | ₩58,712 | ₩62,548 | -1.44% | 193.7만 |
| 2026.09.08–2026.09.11 | ₩64,492 | ₩64,519 | ₩62,065 | ₩63,352 | -1.77% | 74.4만 |
| 2026.08.31–2026.09.04 | ₩61,743 | ₩66,919 | ₩60,764 | ₩65,270 | +5.71% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩61,193 | ₩63,647 | ₩59,691 | ₩62,333 | +1.86% | 160.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,486 |
| ₩55,480 |
| ₩61,542 |
| +6.97% |
| 202.5만 |
| 2026.08.10–2026.08.14 | ₩53,589 | ₩57,653 | ₩53,509 | ₩57,103 | +6.56% | 126.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,566 | ₩58,323 | ₩48,869 | ₩53,871 | +8.69% | 206.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,022 | ₩53,576 | ₩48,466 | ₩49,365 | -1.31% | 98.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,179 | ₩54,501 | ₩46,951 | ₩49,271 | -9.06% | 202만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,218 | ₩58,122 | ₩53,656 | ₩54,367 | -3.29% | 147.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,034 | ₩58,994 | ₩52,034 | ₩57,063 | +9.66% | 229만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,315 | ₩54,085 | ₩50,880 | ₩51,926 | -0.74% | 147.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,127 | ₩52,610 | ₩45,114 | ₩51,886 | +14.98% | 230.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,577 | ₩46,119 | ₩42,646 | ₩44,135 | -0.99% | 190.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,152 | ₩45,020 | ₩39,709 | ₩44,054 | +9.72% | 123.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,970 | ₩41,707 | ₩38,167 | ₩40,138 | -2.03% | 192.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,119 | ₩41,774 | ₩38,234 | ₩40,889 | +4.53% | 142.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,891 | ₩39,830 | ₩37,389 | ₩38,904 | +0.03% | 154.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,868 | ₩44,269 | ₩34,130 | ₩38,904 | +11.58% | 347.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,427 | ₩40,728 | ₩34,546 | ₩34,921 | -11.43% | 221.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,554 | ₩42,043 | ₩38,341 | ₩39,427 | -2.78% | 148.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,464 | ₩44,389 | ₩39,696 | ₩40,621 | -6.54% | 149.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,904 | ₩44,483 | ₩38,663 | ₩43,491 | +11.79% | 191.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,987 | ₩41,050 | ₩36,075 | ₩39,159 | +5.87% | 221만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,814 | ₩37,858 | ₩34,425 | ₩36,920 | +6.05% | 87.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,391 | ₩36,276 | ₩33,621 | ₩34,613 | -2.20% | 120.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,565 | ₩36,558 | ₩33,460 | ₩34,814 | -2.11% | 182.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,939 | ₩39,790 | ₩34,238 | ₩34,801 | -8.27% | 224.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,583 | ₩46,937 | ₩37,563 | ₩38,717 | -15.06% | 307.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,367 | ₩49,177 | ₩45,221 | ₩46,589 | -1.64% | 165.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,985 | ₩49,553 | ₩45,985 | ₩47,554 | +3.41% | 118.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,160 | ₩47,434 | ₩44,564 | ₩46,026 | -0.29% | 110.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,750 | ₩49,150 | ₩44,322 | ₩45,798 | -2.04% | 158만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,298 | ₩50,733 | ₩45,516 | ₩46,750 | -5.17% | 159만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,539 | ₩51,886 | ₩47,997 | ₩49,566 | +0.05% | 125.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,869 | ₩55,923 | ₩49,620 | ₩50,263 | -10.03% | 215.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,923 | ₩65,847 | ₩54,327 | ₩54,769 | -2.06% | 300.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,020 | ₩59,020 | ₩54,313 | ₩56,097 | -4.95% | 336.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,103 | ₩60,147 | ₩56,593 | ₩59,020 | +3.36% | 136.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,534 | ₩58,417 | ₩54,796 | ₩55,775 | +0.43% | 303.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,197 | ₩64,371 | ₩53,106 | ₩54,689 | -14.81% | 284.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,080 | ₩67,416 | ₩58,752 | ₩65,605 | -2.20% | 263.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,373 | ₩70,057 | ₩61,287 | ₩67,711 | +8.56% | 221.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,244 | ₩63,379 | ₩54,903 | ₩61,984 | +10.21% | 382.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,340 | ₩56,955 | ₩45,596 | ₩56,244 | +18.81% | 382.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,351 | ₩53,053 | ₩37,657 | ₩47,192 | +11.43% | 524.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,406 | ₩44,121 | ₩39,079 | ₩42,351 | +4.81% | 191.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,952 | ₩42,807 | ₩37,362 | ₩40,192 | +5.90% | 207.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,885 | ₩38,878 | ₩35,377 | ₩37,469 | -1.10% | 212.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,086 | ₩38,891 | ₩37,617 | ₩37,791 | -0.77% | 46.2만 |
|---|