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 | ₩65,125 | ₩67,658 | ₩65,125 | ₩65,768 | +0.99% | 27.9만 |
| 2026.10.08 | ₩63,423 | ₩65,514 | ₩62,391 | ₩65,286 | +2.94% | 21.7만 |
| 2026.10.07 | ₩61,159 | ₩64,522 | ₩60,596 | ₩64,308 | +5.15% | 23.3만 |
| 2026.10.06 | ₩64,562 | ₩64,562 | ₩61,547 | ₩61,788 | -4.30% | 20.3만 |
| 2026.10.05 | ₩63,008 | ₩65,433 | ₩62,887 | ₩64,040 | +1.64% | 39.2만 |
| 2026.10.02 | ₩63,865 | ₩64,321 | ₩62,244 | ₩63,182 | -1.07% | 18.6만 |
| 2026.10.01 | ₩64,388 | ₩65,487 | ₩62,726 | ₩62,941 | -2.25% | 23.5만 |
| 2026.09.30 | ₩66,023 | ₩66,599 | ₩64,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,522 |
| -2.27% |
| 25.2만 |
| 2026.09.29 | ₩66,170 | ₩66,599 | ₩65,138 | ₩65,514 | -0.99% | 18.2만 |
|---|
| 2026.09.28 | ₩64,535 | ₩66,532 | ₩63,638 | ₩66,143 | +2.49% | 18.1만 |
|---|
| 2026.09.25 | ₩64,629 | ₩65,031 | ₩63,249 | ₩64,562 | -0.10% | 20.5만 |
|---|
| 2026.09.24 | ₩64,147 | ₩64,509 | ₩62,981 | ₩64,174 | +0.04% | 14.4만 |
|---|
| 2026.09.23 | ₩65,152 | ₩65,246 | ₩62,860 | ₩64,495 | -1.01% | 15.1만 |
|---|
| 2026.09.22 | ₩63,651 | ₩65,688 | ₩63,289 | ₩65,420 | +2.78% | 24.3만 |
|---|
| 2026.09.21 | ₩63,155 | ₩63,664 | ₩62,298 | ₩63,102 | -0.08% | 16.5만 |
|---|
| 2026.09.18 | ₩61,025 | ₩62,968 | ₩60,623 | ₩62,499 | +2.42% | 94만 |
|---|
| 2026.09.17 | ₩60,636 | ₩62,003 | ₩60,489 | ₩61,440 | +1.33% | 16.6만 |
|---|
| 2026.09.16 | ₩59,148 | ₩60,797 | ₩58,666 | ₩59,604 | +0.77% | 22.6만 |
|---|
| 2026.09.15 | ₩60,489 | ₩61,989 | ₩59,256 | ₩59,443 | -1.73% | 27만 |
|---|
| 2026.09.14 | ₩63,410 | ₩63,691 | ₩60,247 | ₩60,770 | -4.16% | 33.6만 |
|---|
| 2026.09.11 | ₩64,107 | ₩64,133 | ₩62,981 | ₩63,303 | -1.25% | 18.7만 |
|---|
| 2026.09.10 | ₩62,566 | ₩63,450 | ₩62,016 | ₩63,356 | +1.26% | 13.1만 |
|---|
| 2026.09.09 | ₩62,780 | ₩64,160 | ₩62,686 | ₩63,276 | +0.79% | 17.7만 |
|---|
| 2026.09.08 | ₩64,442 | ₩64,468 | ₩62,458 | ₩63,477 | -1.50% | 24.8만 |
|---|
| 2026.09.04 | ₩64,375 | ₩65,487 | ₩64,013 | ₩65,219 | +1.31% | 10.5만 |
|---|
| 2026.09.03 | ₩66,344 | ₩66,867 | ₩64,442 | ₩64,991 | -2.04% | 19만 |
|---|
| 2026.09.02 | ₩64,321 | ₩66,599 | ₩63,959 | ₩66,224 | +2.96% | 18.5만 |
|---|
| 2026.09.01 | ₩61,842 | ₩64,120 | ₩61,842 | ₩63,651 | +2.93% | 20.6만 |
|---|
| 2026.08.31 | ₩61,695 | ₩62,432 | ₩60,716 | ₩61,882 | +0.30% | 24.3만 |
|---|
| 2026.08.28 | ₩62,257 | ₩62,700 | ₩61,212 | ₩62,284 | +0.04% | 24.6만 |
|---|
| 2026.08.27 | ₩62,030 | ₩62,981 | ₩61,118 | ₩62,793 | +1.23% | 21만 |
|---|
| 2026.08.26 | ₩62,097 | ₩63,102 | ₩60,797 | ₩62,284 | +0.30% | 23.2만 |
|---|
| 2026.08.25 | ₩60,944 | ₩63,597 | ₩60,489 | ₩62,646 | +2.79% | 37.3만 |
|---|
| 2026.08.24 | ₩61,145 | ₩61,922 | ₩59,644 | ₩60,448 | -1.14% | 54.2만 |
|---|
| 2026.08.21 | ₩61,293 | ₩62,298 | ₩60,301 | ₩61,494 | +0.33% | 32.2만 |
|---|
| 2026.08.20 | ₩61,963 | ₩63,437 | ₩60,033 | ₩60,636 | -2.14% | 41.7만 |
|---|
| 2026.08.19 | ₩58,988 | ₩63,316 | ₩58,961 | ₩62,927 | +6.68% | 51.6만 |
|---|
| 2026.08.18 | ₩56,696 | ₩58,572 | ₩55,437 | ₩58,452 | +3.10% | 26.7만 |
|---|
| 2026.08.17 | ₩57,487 | ₩57,969 | ₩56,388 | ₩56,884 | -1.05% | 50.3만 |
|---|
| 2026.08.14 | ₩55,490 | ₩57,205 | ₩54,324 | ₩57,058 | +2.83% | 22.4만 |
|---|
| 2026.08.13 | ₩56,978 | ₩57,085 | ₩54,030 | ₩54,659 | -4.07% | 26.5만 |
|---|
| 2026.08.12 | ₩56,281 | ₩57,607 | ₩55,611 | ₩56,107 | -0.31% | 33.6만 |
|---|
| 2026.08.11 | ₩55,437 | ₩56,334 | ₩54,874 | ₩56,308 | +1.57% | 20.8만 |
|---|
| 2026.08.10 | ₩53,547 | ₩55,999 | ₩53,467 | ₩55,825 | +4.25% | 23만 |
|---|
| 2026.08.07 | ₩52,998 | ₩55,115 | ₩52,944 | ₩53,829 | +1.57% | 31.6만 |
|---|
| 2026.08.06 | ₩53,400 | ₩55,262 | ₩51,537 | ₩52,556 | -1.58% | 48.1만 |
|---|
| 2026.08.05 | ₩56,924 | ₩58,277 | ₩51,162 | ₩54,244 | -4.71% | 74.9만 |
|---|
| 2026.08.04 | ₩50,840 | ₩52,864 | ₩50,519 | ₩51,859 | +2.00% | 33.4만 |
|---|
| 2026.08.03 | ₩49,527 | ₩50,304 | ₩48,830 | ₩50,157 | +1.27% | 18.7만 |
|---|
| 2026.07.31 | ₩50,425 | ₩50,693 | ₩48,428 | ₩49,326 | -2.18% | 17.5만 |
|---|
| 2026.07.30 | ₩51,604 | ₩52,288 | ₩49,929 | ₩51,001 | -1.17% | 21.6만 |
|---|
| 2026.07.29 | ₩51,698 | ₩53,534 | ₩50,854 | ₩52,355 | +1.27% | 22.3만 |
|---|
| 2026.07.28 | ₩50,224 | ₩51,765 | ₩49,366 | ₩51,591 | +2.72% | 14.3만 |
|---|
| 2026.07.27 | ₩49,983 | ₩51,953 | ₩49,849 | ₩50,103 | +0.24% | 23만 |
|---|
| 2026.07.24 | ₩49,340 | ₩49,648 | ₩46,914 | ₩49,232 | -0.22% | 48.5만 |
|---|
| 2026.07.23 | ₩49,634 | ₩50,921 | ₩48,964 | ₩49,340 | -0.59% | 38.3만 |
|---|
| 2026.07.22 | ₩51,725 | ₩52,127 | ₩50,251 | ₩50,653 | -2.07% | 33.2만 |
|---|
| 2026.07.21 | ₩52,958 | ₩53,721 | ₩51,577 | ₩52,676 | -0.53% | 45.7만 |
|---|
| 2026.07.20 | ₩54,137 | ₩54,458 | ₩52,944 | ₩53,159 | -1.81% | 36.3만 |
|---|
| 2026.07.17 | ₩54,941 | ₩56,281 | ₩54,177 | ₩54,324 | -1.12% | 19.7만 |
|---|
| 2026.07.16 | ₩54,927 | ₩58,076 | ₩54,177 | ₩55,839 | +1.66% | 35.2만 |
|---|
| 2026.07.15 | ₩55,075 | ₩55,731 | ₩53,614 | ₩55,182 | +0.19% | 22.4만 |
|---|
| 2026.07.14 | ₩55,370 | ₩56,643 | ₩54,512 | ₩55,169 | -0.36% | 27.2만 |
|---|
| 2026.07.13 | ₩56,174 | ₩57,420 | ₩54,633 | ₩55,343 | -1.48% | 43.1만 |
|---|
| 2026.07.10 | ₩58,639 | ₩58,947 | ₩55,705 | ₩57,018 | -2.77% | 46.3만 |
|---|
| 2026.07.09 | ₩57,581 | ₩58,880 | ₩57,232 | ₩58,639 | +1.84% | 32만 |
|---|
| 2026.07.08 | ₩55,262 | ₩57,621 | ₩55,262 | ₩57,527 | +4.10% | 31.4만 |
|---|
| 2026.07.07 | ₩54,485 | ₩57,701 | ₩52,850 | ₩57,031 | +4.67% | 74.4만 |
|---|
| 2026.07.06 | ₩51,993 | ₩54,043 | ₩51,993 | ₩53,949 | +3.76% | 45만 |
|---|
| 2026.07.02 | ₩52,502 | ₩54,043 | ₩51,122 | ₩51,886 | -1.17% | 57.4만 |
|---|
| 2026.07.01 | ₩52,060 | ₩53,025 | ₩51,242 | ₩51,309 | -1.44% | 27.4만 |
|---|
| 2026.06.30 | ₩52,422 | ₩53,869 | ₩51,886 | ₩52,422 | 0.00% | 34.5만 |
|---|
| 2026.06.29 | ₩52,274 | ₩52,596 | ₩50,840 | ₩52,314 | +0.08% | 28.4만 |
|---|
| 2026.06.26 | ₩49,809 | ₩52,569 | ₩49,581 | ₩51,845 | +4.09% | 88.5만 |
|---|
| 2026.06.25 | ₩48,978 | ₩50,063 | ₩48,482 | ₩49,567 | +1.20% | 27.2만 |
|---|
| 2026.06.24 | ₩48,549 | ₩49,594 | ₩48,000 | ₩48,978 | +0.88% | 29.2만 |
|---|
| 2026.06.23 | ₩48,040 | ₩48,911 | ₩47,638 | ₩47,718 | -0.67% | 25.8만 |
|---|
| 2026.06.22 | ₩45,092 | ₩48,951 | ₩45,078 | ₩47,879 | +6.18% | 60만 |
|---|
| 2026.06.18 | ₩45,547 | ₩45,762 | ₩43,443 | ₩44,100 | -3.18% | 97.3만 |
|---|
| 2026.06.17 | ₩43,832 | ₩46,083 | ₩43,832 | ₩44,716 | +2.02% | 26.4만 |
|---|
| 2026.06.16 | ₩44,944 | ₩45,534 | ₩42,613 | ₩43,497 | -3.22% | 38.9만 |
|---|
| 2026.06.15 | ₩44,542 | ₩45,159 | ₩44,006 | ₩44,783 | +0.54% | 27.8만 |
|---|
| 2026.06.12 | ₩42,988 | ₩44,984 | ₩42,747 | ₩44,020 | +2.40% | 24.2만 |
|---|
| 2026.06.11 | ₩41,447 | ₩43,484 | ₩41,232 | ₩42,988 | +3.72% | 35.6만 |
|---|
| 2026.06.10 | ₩40,884 | ₩42,197 | ₩40,817 | ₩41,420 | +1.31% | 21만 |
|---|
| 2026.06.09 | ₩40,710 | ₩41,634 | ₩40,375 | ₩41,165 | +1.12% | 23.9만 |
|---|
| 2026.06.08 | ₩40,120 | ₩41,005 | ₩39,678 | ₩40,308 | +0.47% | 18.7만 |
|---|
| 2026.06.05 | ₩40,643 | ₩41,125 | ₩39,852 | ₩40,107 | -1.32% | 49.8만 |
|---|
| 2026.06.04 | ₩40,951 | ₩41,661 | ₩40,187 | ₩40,536 | -1.01% | 23만 |
|---|
| 2026.06.03 | ₩40,107 | ₩40,750 | ₩39,624 | ₩40,603 | +1.24% | 42.3만 |
|---|
| 2026.06.02 | ₩39,370 | ₩41,675 | ₩38,137 | ₩40,227 | +2.18% | 40.6만 |
|---|
| 2026.06.01 | ₩40,938 | ₩40,938 | ₩38,981 | ₩40,013 | -2.26% | 36.4만 |
|---|
| 2026.05.29 | ₩41,742 | ₩41,742 | ₩39,973 | ₩40,857 | -2.12% | 35만 |
|---|
| 2026.05.28 | ₩39,504 | ₩40,643 | ₩39,303 | ₩40,268 | +1.93% | 29.9만 |
|---|
| 2026.05.27 | ₩39,115 | ₩40,227 | ₩38,981 | ₩39,504 | +0.99% | 33.7만 |
|---|
| 2026.05.26 | ₩39,088 | ₩39,316 | ₩38,204 | ₩39,088 | 0.00% | 44.2만 |
|---|
| 2026.05.22 | ₩38,981 | ₩39,799 | ₩38,780 | ₩38,874 | -0.28% | 18.3만 |
|---|
| 2026.05.21 | ₩37,896 | ₩39,785 | ₩37,360 | ₩39,115 | +3.22% | 21.5만 |
|---|
| 2026.05.20 | ₩37,923 | ₩38,861 | ₩37,507 | ₩38,619 | +1.84% | 30.9만 |
|---|
| 2026.05.19 | ₩38,271 | ₩38,807 | ₩37,521 | ₩37,923 | -0.91% | 38.7만 |
|---|
| 2026.05.18 | ₩38,861 | ₩39,289 | ₩37,413 | ₩38,338 | -1.34% | 44.9만 |
|---|
| 2026.05.15 | ₩42,773 | ₩44,073 | ₩38,365 | ₩38,874 | -9.12% | 50만 |
|---|
| 2026.05.14 | ₩43,698 | ₩44,194 | ₩41,996 | ₩42,773 | -2.12% | 45.1만 |
|---|
| 2026.05.13 | ₩40,495 | ₩44,234 | ₩39,745 | ₩43,055 | +6.32% | 91.9만 |
|---|
| 2026.05.12 | ₩37,480 | ₩41,862 | ₩37,480 | ₩39,356 | +5.01% | 123.1만 |
|---|
| 2026.05.11 | ₩34,841 | ₩35,511 | ₩34,104 | ₩35,109 | +0.77% | 37.7만 |
|---|
| 2026.05.08 | ₩35,162 | ₩36,127 | ₩34,841 | ₩34,894 | -0.76% | 29.9만 |
|---|
| 2026.05.07 | ₩35,752 | ₩35,752 | ₩34,760 | ₩35,162 | -1.65% | 35만 |
|---|
| 2026.05.06 | ₩38,459 | ₩40,201 | ₩34,519 | ₩35,738 | -7.07% | 85만 |
|---|
| 2026.05.05 | ₩39,584 | ₩40,281 | ₩37,119 | ₩37,641 | -4.91% | 46.7만 |
|---|
| 2026.05.04 | ₩39,397 | ₩40,696 | ₩39,397 | ₩39,584 | +0.48% | 25.4만 |
|---|
| 2026.05.01 | ₩38,874 | ₩39,651 | ₩38,579 | ₩39,397 | +1.34% | 19.7만 |
|---|
| 2026.04.30 | ₩39,517 | ₩40,174 | ₩38,311 | ₩38,727 | -2.00% | 51.5만 |
|---|
| 2026.04.29 | ₩40,335 | ₩40,750 | ₩38,874 | ₩39,155 | -2.92% | 26.5만 |
|---|
| 2026.04.28 | ₩41,125 | ₩42,010 | ₩40,830 | ₩40,951 | -0.42% | 30.9만 |
|---|
| 2026.04.27 | ₩40,522 | ₩41,407 | ₩40,469 | ₩40,884 | +0.89% | 20만 |
|---|
| 2026.04.24 | ₩41,246 | ₩41,246 | ₩39,665 | ₩40,589 | -1.59% | 30.6만 |
|---|
| 2026.04.23 | ₩40,964 | ₩41,393 | ₩40,053 | ₩41,165 | +0.49% | 17.9만 |
|---|
| 2026.04.22 | ₩43,484 | ₩43,926 | ₩40,469 | ₩40,830 | -6.10% | 52.2만 |
|---|
| 2026.04.21 | ₩43,537 | ₩43,832 | ₩42,881 | ₩43,269 | -0.62% | 24.9만 |
|---|
| 2026.04.20 | ₩43,430 | ₩44,355 | ₩42,894 | ₩43,537 | +0.25% | 23.6만 |
|---|
| 2026.04.17 | ₩43,953 | ₩44,448 | ₩42,881 | ₩43,457 | -1.13% | 41.8만 |
|---|
| 2026.04.16 | ₩43,256 | ₩43,256 | ₩41,876 | ₩42,572 | -1.58% | 41.4만 |
|---|
| 2026.04.15 | ₩42,291 | ₩43,202 | ₩42,291 | ₩42,961 | +1.58% | 38.2만 |
|---|
| 2026.04.14 | ₩40,804 | ₩42,157 | ₩40,616 | ₩42,063 | +3.09% | 41.4만 |
|---|
| 2026.04.13 | ₩38,874 | ₩40,536 | ₩38,633 | ₩40,160 | +3.31% | 28.5만 |
|---|
| 2026.04.10 | ₩40,938 | ₩40,938 | ₩38,566 | ₩39,129 | -4.42% | 78.2만 |
|---|
| 2026.04.09 | ₩39,263 | ₩41,018 | ₩38,968 | ₩40,884 | +4.13% | 36.8만 |
|---|
| 2026.04.08 | ₩39,557 | ₩40,080 | ₩38,124 | ₩39,839 | +0.71% | 38.5만 |
|---|
| 2026.04.07 | ₩36,100 | ₩38,526 | ₩36,047 | ₩38,499 | +6.64% | 47.1만 |
|---|
| 2026.04.06 | ₩36,958 | ₩37,454 | ₩36,355 | ₩36,663 | -0.80% | 20.3만 |
|---|
| 2026.04.02 | ₩35,953 | ₩37,011 | ₩35,846 | ₩36,891 | +2.61% | 18.7만 |
|---|
| 2026.04.01 | ₩36,650 | ₩37,829 | ₩36,315 | ₩36,851 | +0.55% | 24.7만 |
|---|
| 2026.03.31 | ₩35,202 | ₩36,408 | ₩35,202 | ₩36,234 | +2.93% | 20.9만 |
|---|
| 2026.03.30 | ₩34,787 | ₩35,403 | ₩34,398 | ₩34,465 | -0.92% | 22.9만 |
|---|
| 2026.03.27 | ₩35,283 | ₩35,551 | ₩34,586 | ₩34,586 | -1.97% | 26.9만 |
|---|
| 2026.03.26 | ₩34,841 | ₩35,939 | ₩34,841 | ₩35,336 | +1.42% | 17.9만 |
|---|
| 2026.03.25 | ₩35,363 | ₩35,966 | ₩35,082 | ₩35,229 | -0.38% | 22.2만 |
|---|
| 2026.03.24 | ₩34,800 | ₩35,283 | ₩33,594 | ₩35,015 | +0.62% | 29.3만 |
|---|
| 2026.03.23 | ₩35,363 | ₩36,248 | ₩35,068 | ₩35,511 | +0.42% | 24.4만 |
|---|
| 2026.03.20 | ₩34,867 | ₩35,470 | ₩34,197 | ₩34,787 | -0.23% | 46.4만 |
|---|
| 2026.03.19 | ₩33,434 | ₩35,109 | ₩33,434 | ₩34,975 | +4.61% | 40.2만 |
|---|
| 2026.03.18 | ₩35,202 | ₩35,243 | ₩33,608 | ₩34,090 | -3.16% | 37.4만 |
|---|
| 2026.03.17 | ₩35,591 | ₩35,899 | ₩35,015 | ₩35,350 | -0.68% | 26만 |
|---|
| 2026.03.16 | ₩35,537 | ₩36,529 | ₩35,336 | ₩35,578 | +0.11% | 32.5만 |
|---|
| 2026.03.13 | ₩36,006 | ₩36,395 | ₩34,211 | ₩34,774 | -3.42% | 41.6만 |
|---|
| 2026.03.12 | ₩36,194 | ₩36,877 | ₩35,551 | ₩35,645 | -1.52% | 41.8만 |
|---|
| 2026.03.11 | ₩37,896 | ₩38,378 | ₩36,475 | ₩36,516 | -3.64% | 34.3만 |
|---|
| 2026.03.10 | ₩38,365 | ₩39,758 | ₩37,789 | ₩38,110 | -0.66% | 50.7만 |
|---|
| 2026.03.09 | ₩37,909 | ₩39,209 | ₩37,145 | ₩37,614 | -0.78% | 56.1만 |
|---|
| 2026.03.06 | ₩38,606 | ₩39,129 | ₩37,842 | ₩38,686 | +0.21% | 35.4만 |
|---|
| 2026.03.05 | ₩39,062 | ₩40,388 | ₩37,534 | ₩39,557 | +1.27% | 73.4만 |
|---|
| 2026.03.04 | ₩40,576 | ₩41,956 | ₩37,681 | ₩39,705 | -2.15% | 123.1만 |
|---|
| 2026.03.03 | ₩45,721 | ₩46,901 | ₩43,899 | ₩44,247 | -3.22% | 42.6만 |
|---|
| 2026.03.02 | ₩45,547 | ₩46,901 | ₩45,252 | ₩46,391 | +1.85% | 33.1만 |
|---|
| 2026.02.27 | ₩47,772 | ₩49,005 | ₩46,150 | ₩46,552 | -2.55% | 26.1만 |
|---|
| 2026.02.26 | ₩46,324 | ₩49,139 | ₩45,735 | ₩47,852 | +3.30% | 36.8만 |
|---|
| 2026.02.25 | ₩45,775 | ₩46,686 | ₩45,587 | ₩46,391 | +1.35% | 45.7만 |
|---|
| 2026.02.24 | ₩45,561 | ₩46,901 | ₩45,453 | ₩46,244 | +1.50% | 30.5만 |
|---|
| 2026.02.23 | ₩47,330 | ₩48,469 | ₩45,185 | ₩45,909 | -3.00% | 26.6만 |
|---|
| 2026.02.20 | ₩49,005 | ₩49,514 | ₩47,397 | ₩47,517 | -3.04% | 35.5만 |
|---|
| 2026.02.19 | ₩47,289 | ₩49,112 | ₩47,155 | ₩49,098 | +3.83% | 26.3만 |
|---|
| 2026.02.18 | ₩47,598 | ₩48,844 | ₩47,155 | ₩47,866 | +0.56% | 37.1만 |
|---|
| 2026.02.17 | ₩45,949 | ₩47,732 | ₩45,949 | ₩47,638 | +3.67% | 19.3만 |
|---|
| 2026.02.13 | ₩45,855 | ₩47,397 | ₩45,855 | ₩45,989 | +0.29% | 19.6만 |
|---|
| 2026.02.12 | ₩46,887 | ₩46,887 | ₩45,427 | ₩45,855 | -2.20% | 21.1만 |
|---|
| 2026.02.11 | ₩46,365 | ₩46,820 | ₩44,529 | ₩46,820 | +0.98% | 28.3만 |
|---|
| 2026.02.10 | ₩45,882 | ₩46,887 | ₩45,695 | ₩46,391 | +1.11% | 19만 |
|---|
| 2026.02.09 | ₩46,123 | ₩46,606 | ₩45,172 | ₩46,110 | -0.03% | 22.7만 |
|---|
| 2026.02.06 | ₩44,837 | ₩46,901 | ₩44,837 | ₩45,762 | +2.06% | 35.4만 |
|---|
| 2026.02.05 | ₩46,030 | ₩47,812 | ₩44,288 | ₩44,515 | -3.29% | 42.2만 |
|---|
| 2026.02.04 | ₩48,067 | ₩48,696 | ₩46,378 | ₩46,834 | -2.56% | 36.8만 |
|---|
| 2026.02.03 | ₩47,866 | ₩49,112 | ₩47,517 | ₩48,509 | +1.34% | 21.8만 |
|---|
| 2026.02.02 | ₩46,713 | ₩48,817 | ₩46,351 | ₩48,254 | +3.30% | 21.8만 |
|---|
| 2026.01.30 | ₩46,726 | ₩47,477 | ₩45,480 | ₩46,713 | -0.03% | 24.6만 |
|---|
| 2026.01.29 | ₩47,182 | ₩48,160 | ₩46,525 | ₩47,115 | -0.14% | 34.1만 |
|---|
| 2026.01.28 | ₩49,849 | ₩50,117 | ₩47,075 | ₩47,236 | -5.24% | 38.3만 |
|---|
| 2026.01.27 | ₩49,902 | ₩50,693 | ₩49,527 | ₩49,916 | +0.03% | 25.8만 |
|---|
| 2026.01.26 | ₩49,259 | ₩50,318 | ₩48,750 | ₩49,581 | +0.65% | 36.1만 |
|---|
| 2026.01.23 | ₩49,795 | ₩50,666 | ₩49,045 | ₩49,527 | -0.54% | 35.9만 |
|---|
| 2026.01.22 | ₩50,050 | ₩51,845 | ₩49,608 | ₩50,827 | +1.55% | 24.3만 |
|---|
| 2026.01.21 | ₩49,058 | ₩50,639 | ₩47,959 | ₩50,438 | +2.81% | 29만 |
|---|
| 2026.01.20 | ₩49,500 | ₩49,849 | ₩48,268 | ₩48,696 | -1.62% | 36.6만 |
|---|
| 2026.01.16 | ₩50,653 | ₩51,577 | ₩49,849 | ₩50,224 | -0.85% | 27.6만 |
|---|
| 2026.01.15 | ₩52,261 | ₩52,917 | ₩50,452 | ₩50,626 | -3.13% | 31.6만 |
|---|
| 2026.01.14 | ₩51,805 | ₩52,422 | ₩50,921 | ₩52,422 | +1.19% | 36.8만 |
|---|
| 2026.01.13 | ₩53,360 | ₩53,467 | ₩49,581 | ₩50,867 | -4.67% | 48.9만 |
|---|
| 2026.01.12 | ₩55,825 | ₩55,879 | ₩50,492 | ₩53,547 | -4.08% | 70.8만 |
|---|
| 2026.01.09 | ₩60,247 | ₩60,636 | ₩54,606 | ₩54,726 | -9.16% | 69.4만 |
|---|
| 2026.01.08 | ₩62,043 | ₩62,646 | ₩57,755 | ₩59,631 | -3.89% | 72만 |
|---|
| 2026.01.07 | ₩58,612 | ₩65,795 | ₩58,318 | ₩63,021 | +7.52% | 81.2만 |
|---|
| 2026.01.06 | ₩55,611 | ₩58,237 | ₩55,410 | ₩57,996 | +4.29% | 42.3만 |
|---|
| 2026.01.05 | ₩55,879 | ₩57,165 | ₩54,284 | ₩55,195 | -1.22% | 35.1만 |
|---|
| 2026.01.02 | ₩57,433 | ₩57,956 | ₩54,271 | ₩56,053 | -2.40% | 67.9만 |
|---|
| 2025.12.31 | ₩57,447 | ₩58,371 | ₩56,455 | ₩57,393 | -0.09% | 90.1만 |
|---|
| 2025.12.30 | ₩57,500 | ₩57,500 | ₩55,664 | ₩57,393 | -0.19% | 105.6만 |
|---|
| 2025.12.29 | ₩58,974 | ₩58,974 | ₩56,401 | ₩57,728 | -2.11% | 73.3만 |
|---|
| 2025.12.26 | ₩59,591 | ₩59,591 | ₩57,192 | ₩58,974 | -1.03% | 63만 |
|---|
| 2025.12.24 | ₩59,403 | ₩60,100 | ₩58,666 | ₩59,818 | +0.70% | 10.2만 |
|---|
| 2025.12.23 | ₩58,720 | ₩59,912 | ₩57,929 | ₩58,880 | +0.27% | 27.5만 |
|---|
| 2025.12.22 | ₩57,058 | ₩59,296 | ₩56,549 | ₩59,175 | +3.71% | 35.4만 |
|---|
| 2025.12.19 | ₩56,267 | ₩58,371 | ₩55,718 | ₩55,731 | -0.95% | 143.5만 |
|---|
| 2025.12.18 | ₩56,321 | ₩58,157 | ₩55,879 | ₩55,973 | -0.62% | 42.3만 |
|---|
| 2025.12.17 | ₩56,187 | ₩57,272 | ₩55,517 | ₩56,200 | +0.02% | 26.9만 |
|---|
| 2025.12.16 | ₩56,468 | ₩57,259 | ₩54,941 | ₩56,308 | -0.28% | 33.6만 |
|---|
| 2025.12.15 | ₩55,490 | ₩57,246 | ₩54,753 | ₩56,924 | +2.58% | 57만 |
|---|
| 2025.12.12 | ₩56,401 | ₩56,629 | ₩54,298 | ₩54,646 | -3.11% | 56.4만 |
|---|
| 2025.12.11 | ₩54,874 | ₩58,398 | ₩54,405 | ₩56,348 | +2.69% | 40.3만 |
|---|
| 2025.12.10 | ₩56,964 | ₩58,224 | ₩55,128 | ₩55,236 | -3.03% | 41.6만 |
|---|
| 2025.12.09 | ₩56,830 | ₩59,577 | ₩56,267 | ₩56,723 | -0.19% | 45.5만 |
|---|
| 2025.12.08 | ₩64,147 | ₩64,321 | ₩53,065 | ₩58,157 | -9.34% | 100.4만 |
|---|
| 2025.12.05 | ₩63,745 | ₩66,947 | ₩62,954 | ₩65,554 | +2.84% | 44.7만 |
|---|
| 2025.12.04 | ₩63,155 | ₩64,991 | ₩62,659 | ₩63,490 | +0.53% | 39.5만 |
|---|
| 2025.12.03 | ₩59,081 | ₩63,383 | ₩59,081 | ₩63,262 | +7.08% | 47.3만 |
|---|
| 2025.12.02 | ₩64,080 | ₩64,080 | ₩58,706 | ₩59,510 | -7.13% | 72.9만 |
|---|
| 2025.12.01 | ₩67,028 | ₩67,363 | ₩62,713 | ₩63,329 | -5.52% | 58.9만 |
|---|
| 2025.11.28 | ₩68,944 | ₩70,003 | ₩67,081 | ₩67,658 | -1.87% | 27.6만 |
|---|
| 2025.11.26 | ₩67,698 | ₩69,319 | ₩65,969 | ₩68,287 | +0.87% | 47만 |
|---|
| 2025.11.25 | ₩66,425 | ₩67,001 | ₩63,852 | ₩66,411 | -0.02% | 71.6만 |
|---|
| 2025.11.24 | ₩62,324 | ₩67,309 | ₩61,239 | ₩66,733 | +7.07% | 75.8만 |
|---|
| 2025.11.21 | ₩58,626 | ₩63,262 | ₩57,634 | ₩61,936 | +5.65% | 53.7만 |
|---|
| 2025.11.20 | ₩57,004 | ₩60,422 | ₩56,455 | ₩58,746 | +3.06% | 69.6만 |
|---|
| 2025.11.19 | ₩61,775 | ₩63,329 | ₩55,678 | ₩55,852 | -9.59% | 100.2만 |
|---|
| 2025.11.18 | ₩56,294 | ₩62,056 | ₩54,981 | ₩61,936 | +10.02% | 96만 |
|---|
| 2025.11.17 | ₩56,200 | ₩57,152 | ₩54,860 | ₩56,964 | +1.36% | 62.9만 |
|---|
| 2025.11.14 | ₩52,971 | ₩56,911 | ₩52,757 | ₩56,200 | +6.10% | 71.5만 |
|---|
| 2025.11.13 | ₩52,690 | ₩53,775 | ₩51,698 | ₩53,440 | +1.42% | 45.7만 |
|---|
| 2025.11.12 | ₩51,591 | ₩53,681 | ₩51,149 | ₩53,520 | +3.74% | 80.7만 |
|---|
| 2025.11.11 | ₩45,641 | ₩51,323 | ₩45,561 | ₩50,854 | +11.42% | 114.5만 |
|---|
| 2025.11.10 | ₩47,303 | ₩48,120 | ₩45,681 | ₩46,298 | -2.12% | 70.1만 |
|---|
| 2025.11.07 | ₩47,397 | ₩48,120 | ₩46,418 | ₩47,155 | -0.51% | 58.4만 |
|---|
| 2025.11.06 | ₩50,881 | ₩52,033 | ₩48,321 | ₩48,402 | -4.87% | 76.3만 |
|---|
| 2025.11.05 | ₩46,726 | ₩53,011 | ₩46,083 | ₩50,720 | +8.55% | 232.7만 |
|---|
| 2025.11.04 | ₩40,321 | ₩41,273 | ₩37,628 | ₩38,030 | -5.68% | 91.3만 |
|---|
| 2025.11.03 | ₩42,318 | ₩42,492 | ₩39,718 | ₩41,072 | -2.94% | 65.9만 |
|---|
| 2025.10.31 | ₩42,881 | ₩44,087 | ₩41,822 | ₩42,318 | -1.31% | 47.3만 |
|---|
| 2025.10.30 | ₩39,343 | ₩42,452 | ₩39,343 | ₩42,371 | +7.70% | 49.8만 |
|---|
| 2025.10.29 | ₩39,799 | ₩40,469 | ₩39,088 | ₩39,397 | -1.01% | 26.2만 |
|---|
| 2025.10.28 | ₩39,303 | ₩40,308 | ₩39,048 | ₩39,785 | +1.23% | 25.8만 |
|---|
| 2025.10.27 | ₩40,375 | ₩41,541 | ₩39,531 | ₩39,638 | -1.83% | 41.9만 |
|---|
| 2025.10.24 | ₩39,812 | ₩40,964 | ₩39,678 | ₩40,160 | +0.88% | 29.8만 |
|---|
| 2025.10.23 | ₩41,125 | ₩42,773 | ₩39,169 | ₩39,383 | -4.24% | 44.8만 |
|---|
| 2025.10.22 | ₩40,536 | ₩42,331 | ₩40,375 | ₩41,125 | +1.45% | 60만 |
|---|
| 2025.10.21 | ₩39,531 | ₩40,696 | ₩38,928 | ₩40,562 | +2.61% | 38.9만 |
|---|
| 2025.10.20 | ₩37,923 | ₩40,201 | ₩37,333 | ₩39,477 | +4.10% | 34.3만 |
|---|
| 2025.10.17 | ₩37,547 | ₩38,847 | ₩37,186 | ₩37,440 | -0.29% | 38.4만 |
|---|
| 2025.10.16 | ₩38,124 | ₩38,124 | ₩37,038 | ₩37,668 | -1.20% | 34.3만 |
|---|
| 2025.10.15 | ₩36,784 | ₩37,815 | ₩36,730 | ₩37,668 | +2.40% | 34.1만 |
|---|
| 2025.10.14 | ₩35,497 | ₩36,837 | ₩35,350 | ₩36,690 | +3.36% | 40.9만 |
|---|
| 2025.10.13 | ₩37,856 | ₩38,351 | ₩35,551 | ₩35,953 | -5.03% | 64.9만 |
|---|
| 2025.10.10 | ₩38,057 | ₩38,861 | ₩37,588 | ₩37,762 | -0.77% | 46.2만 |
|---|