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 | ₩63,008 | ₩67,658 | ₩60,596 | ₩65,768 | +4.38% | 132.3만 |
| 2026.09.28–2026.10.02 | ₩64,535 | ₩66,599 | ₩62,244 | ₩63,182 | -2.10% | 103.6만 |
| 2026.09.21–2026.09.25 | ₩63,155 | ₩65,688 | ₩62,298 | ₩64,562 | +2.23% | 90.8만 |
| 2026.09.14–2026.09.18 | ₩63,410 | ₩63,691 | ₩58,666 | ₩62,499 | -1.44% | 193.7만 |
| 2026.09.08–2026.09.11 | ₩64,442 | ₩64,468 | ₩62,016 | ₩63,303 | -1.77% | 74.4만 |
| 2026.08.31–2026.09.04 | ₩61,695 | ₩66,867 | ₩60,716 | ₩65,219 | +5.71% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩61,145 | ₩63,597 | ₩59,644 | ₩62,284 | +1.86% | 160.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,437 |
| ₩55,437 |
| ₩61,494 |
| +6.97% |
| 202.5만 |
| 2026.08.10–2026.08.14 | ₩53,547 | ₩57,607 | ₩53,467 | ₩57,058 | +6.56% | 126.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,527 | ₩58,277 | ₩48,830 | ₩53,829 | +8.69% | 206.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,983 | ₩53,534 | ₩48,428 | ₩49,326 | -1.31% | 98.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,137 | ₩54,458 | ₩46,914 | ₩49,232 | -9.06% | 202만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,174 | ₩58,076 | ₩53,614 | ₩54,324 | -3.29% | 147.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,993 | ₩58,947 | ₩51,993 | ₩57,018 | +9.66% | 229만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,274 | ₩54,043 | ₩50,840 | ₩51,886 | -0.74% | 147.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,092 | ₩52,569 | ₩45,078 | ₩51,845 | +14.98% | 230.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,542 | ₩46,083 | ₩42,613 | ₩44,100 | -0.99% | 190.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,120 | ₩44,984 | ₩39,678 | ₩44,020 | +9.72% | 123.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,938 | ₩41,675 | ₩38,137 | ₩40,107 | -2.03% | 192.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,088 | ₩41,742 | ₩38,204 | ₩40,857 | +4.53% | 142.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,861 | ₩39,799 | ₩37,360 | ₩38,874 | +0.03% | 154.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,841 | ₩44,234 | ₩34,104 | ₩38,874 | +11.58% | 347.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,397 | ₩40,696 | ₩34,519 | ₩34,894 | -11.43% | 221.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,522 | ₩42,010 | ₩38,311 | ₩39,397 | -2.78% | 148.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,430 | ₩44,355 | ₩39,665 | ₩40,589 | -6.54% | 149.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,874 | ₩44,448 | ₩38,633 | ₩43,457 | +11.79% | 191.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,958 | ₩41,018 | ₩36,047 | ₩39,129 | +5.87% | 221만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,787 | ₩37,829 | ₩34,398 | ₩36,891 | +6.05% | 87.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,363 | ₩36,248 | ₩33,594 | ₩34,586 | -2.20% | 120.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,537 | ₩36,529 | ₩33,434 | ₩34,787 | -2.11% | 182.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,909 | ₩39,758 | ₩34,211 | ₩34,774 | -8.27% | 224.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,547 | ₩46,901 | ₩37,534 | ₩38,686 | -15.06% | 307.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,330 | ₩49,139 | ₩45,185 | ₩46,552 | -1.64% | 165.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,949 | ₩49,514 | ₩45,949 | ₩47,517 | +3.41% | 118.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,123 | ₩47,397 | ₩44,529 | ₩45,989 | -0.29% | 110.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,713 | ₩49,112 | ₩44,288 | ₩45,762 | -2.04% | 158만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,259 | ₩50,693 | ₩45,480 | ₩46,713 | -5.17% | 159만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,500 | ₩51,845 | ₩47,959 | ₩49,527 | +0.05% | 125.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,825 | ₩55,879 | ₩49,581 | ₩50,224 | -10.03% | 215.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,879 | ₩65,795 | ₩54,284 | ₩54,726 | -2.06% | 300.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,974 | ₩58,974 | ₩54,271 | ₩56,053 | -4.95% | 336.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,058 | ₩60,100 | ₩56,549 | ₩58,974 | +3.36% | 136.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,490 | ₩58,371 | ₩54,753 | ₩55,731 | +0.43% | 303.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,147 | ₩64,321 | ₩53,065 | ₩54,646 | -14.81% | 284.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,028 | ₩67,363 | ₩58,706 | ₩65,554 | -2.20% | 263.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,324 | ₩70,003 | ₩61,239 | ₩67,658 | +8.56% | 221.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,200 | ₩63,329 | ₩54,860 | ₩61,936 | +10.21% | 382.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,303 | ₩56,911 | ₩45,561 | ₩56,200 | +18.81% | 382.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,318 | ₩53,011 | ₩37,628 | ₩47,155 | +11.43% | 524.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,375 | ₩44,087 | ₩39,048 | ₩42,318 | +4.81% | 191.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,923 | ₩42,773 | ₩37,333 | ₩40,160 | +5.90% | 207.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,856 | ₩38,847 | ₩35,350 | ₩37,440 | -1.10% | 212.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,057 | ₩38,861 | ₩37,588 | ₩37,762 | -0.77% | 46.2만 |
|---|