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 | ₩63,059 | ₩67,713 | ₩60,645 | ₩65,822 | +4.38% | 132.3만 |
| 2026.09.28–2026.10.02 | ₩64,588 | ₩66,653 | ₩62,295 | ₩63,233 | -2.10% | 103.6만 |
| 2026.09.21–2026.09.25 | ₩63,207 | ₩65,741 | ₩62,348 | ₩64,615 | +2.23% | 90.8만 |
| 2026.09.14–2026.09.18 | ₩63,461 | ₩63,743 | ₩58,714 | ₩62,549 | -1.44% | 193.7만 |
| 2026.09.08–2026.09.11 | ₩64,494 | ₩64,521 | ₩62,067 | ₩63,354 | -1.77% | 74.4만 |
| 2026.08.31–2026.09.04 | ₩61,745 | ₩66,921 | ₩60,766 | ₩65,272 | +5.71% | 92.9만 |
| 2026.08.24–2026.08.28 | ₩61,195 | ₩63,649 | ₩59,693 | ₩62,335 | +1.86% | 160.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,534 |
| ₩63,488 |
| ₩55,482 |
| ₩61,544 |
| +6.97% |
| 202.5만 |
| 2026.08.10–2026.08.14 | ₩53,591 | ₩57,654 | ₩53,510 | ₩57,104 | +6.56% | 126.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,567 | ₩58,325 | ₩48,870 | ₩53,872 | +8.69% | 206.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,023 | ₩53,577 | ₩48,468 | ₩49,366 | -1.31% | 98.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,181 | ₩54,503 | ₩46,952 | ₩49,272 | -9.06% | 202만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,219 | ₩58,124 | ₩53,658 | ₩54,369 | -3.29% | 147.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,035 | ₩58,995 | ₩52,035 | ₩57,064 | +9.66% | 229만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,317 | ₩54,087 | ₩50,882 | ₩51,928 | -0.74% | 147.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,128 | ₩52,612 | ₩45,115 | ₩51,888 | +14.98% | 230.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,578 | ₩46,121 | ₩42,647 | ₩44,136 | -0.99% | 190.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,153 | ₩45,021 | ₩39,710 | ₩44,055 | +9.72% | 123.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,971 | ₩41,709 | ₩38,168 | ₩40,139 | -2.03% | 192.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,120 | ₩41,776 | ₩38,235 | ₩40,890 | +4.53% | 142.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,892 | ₩39,831 | ₩37,390 | ₩38,906 | +0.03% | 154.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,869 | ₩44,270 | ₩34,131 | ₩38,906 | +11.58% | 347.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,429 | ₩40,730 | ₩34,547 | ₩34,923 | -11.43% | 221.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,555 | ₩42,044 | ₩38,342 | ₩39,429 | -2.78% | 148.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,465 | ₩44,391 | ₩39,697 | ₩40,622 | -6.54% | 149.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,906 | ₩44,485 | ₩38,664 | ₩43,492 | +11.79% | 191.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,988 | ₩41,051 | ₩36,076 | ₩39,160 | +5.87% | 221만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,815 | ₩37,860 | ₩34,426 | ₩36,921 | +6.05% | 87.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,392 | ₩36,277 | ₩33,622 | ₩34,614 | -2.20% | 120.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,566 | ₩36,559 | ₩33,461 | ₩34,815 | -2.11% | 182.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,940 | ₩39,791 | ₩34,239 | ₩34,802 | -8.27% | 224.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,584 | ₩46,939 | ₩37,564 | ₩38,718 | -15.06% | 307.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,368 | ₩49,179 | ₩45,222 | ₩46,590 | -1.64% | 165.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,987 | ₩49,554 | ₩45,987 | ₩47,556 | +3.41% | 118.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,161 | ₩47,435 | ₩44,565 | ₩46,027 | -0.29% | 110.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,751 | ₩49,152 | ₩44,324 | ₩45,799 | -2.04% | 158만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,299 | ₩50,734 | ₩45,517 | ₩46,751 | -5.17% | 159만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,541 | ₩51,888 | ₩47,998 | ₩49,567 | +0.05% | 125.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,871 | ₩55,924 | ₩49,621 | ₩50,265 | -10.03% | 215.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,924 | ₩65,848 | ₩54,328 | ₩54,771 | -2.06% | 300.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,022 | ₩59,022 | ₩54,315 | ₩56,099 | -4.95% | 336.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,104 | ₩60,149 | ₩56,595 | ₩59,022 | +3.36% | 136.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,535 | ₩58,419 | ₩54,798 | ₩55,777 | +0.43% | 303.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,199 | ₩64,373 | ₩53,108 | ₩54,690 | -14.81% | 284.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,082 | ₩67,418 | ₩58,754 | ₩65,607 | -2.20% | 263.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,375 | ₩70,060 | ₩61,289 | ₩67,713 | +8.56% | 221.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,246 | ₩63,381 | ₩54,905 | ₩61,986 | +10.21% | 382.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,341 | ₩56,957 | ₩45,598 | ₩56,246 | +18.81% | 382.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,352 | ₩53,054 | ₩37,658 | ₩47,194 | +11.43% | 524.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,408 | ₩44,123 | ₩39,080 | ₩42,352 | +4.81% | 191.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,953 | ₩42,808 | ₩37,363 | ₩40,193 | +5.90% | 207.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,886 | ₩38,879 | ₩35,378 | ₩37,471 | -1.10% | 212.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,088 | ₩38,892 | ₩37,618 | ₩37,792 | -0.77% | 46.2만 |
|---|