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 | ₩63,052 | ₩67,706 | ₩60,639 | ₩65,815 | +4.38% | 132.3만 |
| 2026.09.28–2026.10.02 | ₩64,581 | ₩66,646 | ₩62,288 | ₩63,227 | -2.10% | 103.6만 |
| 2026.09.21–2026.09.25 | ₩63,200 | ₩65,734 | ₩62,342 | ₩64,608 | +2.23% | 90.8만 |
| 2026.09.14–2026.09.18 | ₩63,455 | ₩63,736 | ₩58,708 | ₩62,543 | -1.44% | 193.7만 |
| 2026.09.08–2026.09.11 | ₩64,487 | ₩64,514 | ₩62,060 | ₩63,347 | -1.77% | 74.4만 |
| 2026.08.31–2026.09.04 | ₩61,738 | ₩66,914 | ₩60,759 | ₩65,265 | +5.71% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩61,188 | ₩63,642 | ₩59,687 | ₩62,328 | +1.86% | 160.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,482 |
| ₩55,476 |
| ₩61,537 |
| +6.97% |
| 202.5만 |
| 2026.08.10–2026.08.14 | ₩53,585 | ₩57,648 | ₩53,505 | ₩57,099 | +6.56% | 126.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,562 | ₩58,319 | ₩48,865 | ₩53,867 | +8.69% | 206.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,018 | ₩53,572 | ₩48,463 | ₩49,361 | -1.31% | 98.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,175 | ₩54,497 | ₩46,947 | ₩49,267 | -9.06% | 202만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,213 | ₩58,118 | ₩53,652 | ₩54,363 | -3.29% | 147.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,030 | ₩58,989 | ₩52,030 | ₩57,058 | +9.66% | 229만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,311 | ₩54,081 | ₩50,876 | ₩51,922 | -0.74% | 147.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,124 | ₩52,606 | ₩45,110 | ₩51,882 | +14.98% | 230.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,574 | ₩46,116 | ₩42,643 | ₩44,131 | -0.99% | 190.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,149 | ₩45,016 | ₩39,706 | ₩44,051 | +9.72% | 123.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,967 | ₩41,704 | ₩38,164 | ₩40,135 | -2.03% | 192.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,116 | ₩41,771 | ₩38,231 | ₩40,886 | +4.53% | 142.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,888 | ₩39,827 | ₩37,386 | ₩38,902 | +0.03% | 154.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,865 | ₩44,265 | ₩34,128 | ₩38,902 | +11.58% | 347.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,425 | ₩40,725 | ₩34,543 | ₩34,919 | -11.43% | 221.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,551 | ₩42,039 | ₩38,338 | ₩39,425 | -2.78% | 148.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,461 | ₩44,386 | ₩39,693 | ₩40,618 | -6.54% | 149.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,902 | ₩44,480 | ₩38,660 | ₩43,488 | +11.79% | 191.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,984 | ₩41,047 | ₩36,072 | ₩39,156 | +5.87% | 221만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,812 | ₩37,856 | ₩34,423 | ₩36,917 | +6.05% | 87.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,388 | ₩36,273 | ₩33,618 | ₩34,610 | -2.20% | 120.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,563 | ₩36,555 | ₩33,457 | ₩34,812 | -2.11% | 182.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,936 | ₩39,787 | ₩34,235 | ₩34,798 | -8.27% | 224.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,580 | ₩46,934 | ₩37,561 | ₩38,714 | -15.06% | 307.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,363 | ₩49,173 | ₩45,218 | ₩46,585 | -1.64% | 165.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,982 | ₩49,549 | ₩45,982 | ₩47,551 | +3.41% | 118.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,156 | ₩47,430 | ₩44,560 | ₩46,022 | -0.29% | 110.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,746 | ₩49,147 | ₩44,319 | ₩45,794 | -2.04% | 158만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,294 | ₩50,729 | ₩45,513 | ₩46,746 | -5.17% | 159만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,535 | ₩51,882 | ₩47,993 | ₩49,562 | +0.05% | 125.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,865 | ₩55,918 | ₩49,616 | ₩50,260 | -10.03% | 215.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,918 | ₩65,842 | ₩54,323 | ₩54,765 | -2.06% | 300.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,016 | ₩59,016 | ₩54,309 | ₩56,093 | -4.95% | 336.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,099 | ₩60,143 | ₩56,589 | ₩59,016 | +3.36% | 136.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,530 | ₩58,413 | ₩54,792 | ₩55,771 | +0.43% | 303.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,192 | ₩64,367 | ₩53,102 | ₩54,685 | -14.81% | 284.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,075 | ₩67,411 | ₩58,748 | ₩65,600 | -2.20% | 263.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,369 | ₩70,052 | ₩61,282 | ₩67,706 | +8.56% | 221.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,240 | ₩63,374 | ₩54,899 | ₩61,980 | +10.21% | 382.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,336 | ₩56,951 | ₩45,593 | ₩56,240 | +18.81% | 382.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,348 | ₩53,049 | ₩37,654 | ₩47,189 | +11.43% | 524.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,403 | ₩44,118 | ₩39,076 | ₩42,348 | +4.81% | 191.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,949 | ₩42,804 | ₩37,359 | ₩40,189 | +5.90% | 207.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,882 | ₩38,875 | ₩35,375 | ₩37,467 | -1.10% | 212.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,084 | ₩38,888 | ₩37,614 | ₩37,789 | -0.77% | 46.2만 |
|---|