시장 데이터를 불러오는 중
전체 종목
리젠시 센터스 과거 주가
Regency Centers Corporation - Common Stock · REG · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regency Centers Corporation - Common Stock · REG · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,062 | ₩96,907 | ₩95,780 | ₩96,612 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,231 | ₩95,995 | ₩94,373 | ₩95,848 | +0.65% | 164만 |
| 2026.10.07 | ₩95,767 | ₩95,941 | ₩94,882 | ₩94,936 | -0.87% | 132만 |
| 2026.10.06 | ₩95,512 | ₩96,357 | ₩95,298 | ₩95,767 | +0.27% | 113만 |
| 2026.10.05 | ₩96,089 | ₩96,102 | ₩95,016 | ₩95,646 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,612 | ₩97,215 | ₩95,807 | ₩96,008 | -0.62% | 113.8만 |
| 2026.10.01 | ₩96,035 | ₩96,491 | ₩95,110 | ₩96,277 | +0.25% | 111.8만 |
| 2026.09.30 | ₩98,033 | ₩98,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,384 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩98,073 | ₩98,529 | ₩97,041 | ₩97,430 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,288 | ₩98,663 | ₩97,698 | ₩98,328 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩98,154 | ₩98,328 | ₩96,800 | ₩98,194 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,805 | ₩98,194 | ₩97,296 | ₩97,778 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩98,208 | ₩98,610 | ₩97,457 | ₩97,524 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩98,127 | ₩98,784 | ₩97,698 | ₩98,596 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩98,154 | ₩98,288 | ₩97,148 | ₩97,778 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,685 | ₩98,315 | ₩97,001 | ₩97,819 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,382 | ₩98,610 | ₩97,550 | ₩98,047 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,240 | ₩99,937 | ₩97,269 | ₩98,234 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,870 | ₩99,870 | ₩98,905 | ₩99,294 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,447 | ₩101,680 | ₩99,615 | ₩99,937 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,635 | ₩100,782 | ₩99,669 | ₩100,058 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩101,144 | ₩101,680 | ₩100,313 | ₩100,983 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,815 | ₩102,244 | ₩100,769 | ₩101,023 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,782 | ₩102,136 | ₩100,728 | ₩101,815 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩101,104 | ₩102,270 | ₩100,876 | ₩100,916 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,337 | ₩102,632 | ₩101,533 | ₩101,801 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,498 | ₩102,498 | ₩101,265 | ₩101,654 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,742 | ₩102,002 | ₩100,594 | ₩101,989 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,238 | ₩101,372 | ₩100,085 | ₩100,259 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩101,184 | ₩101,667 | ₩100,581 | ₩101,265 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,452 | ₩101,747 | ₩101,077 | ₩101,184 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩103,102 | ₩103,102 | ₩102,364 | ₩102,418 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩102,995 | ₩103,450 | ₩102,297 | ₩102,874 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,565 | ₩103,370 | ₩102,324 | ₩102,834 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩102,995 | ₩103,491 | ₩101,613 | ₩101,989 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩102,110 | ₩103,330 | ₩102,042 | ₩102,592 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,458 | ₩102,565 | ₩101,734 | ₩102,445 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩103,048 | ₩103,222 | ₩101,922 | ₩102,163 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,565 | ₩102,686 | ₩101,908 | ₩102,405 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩103,088 | ₩103,544 | ₩102,767 | ₩102,860 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,935 | ₩103,263 | ₩101,774 | ₩103,062 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,667 | ₩102,016 | ₩101,251 | ₩101,560 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,855 | ₩102,351 | ₩101,037 | ₩101,667 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,249 | ₩103,625 | ₩101,506 | ₩102,056 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩103,155 | ₩104,107 | ₩101,962 | ₩103,410 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,910 | ₩108,211 | ₩103,129 | ₩103,196 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,535 | ₩106,655 | ₩105,462 | ₩106,025 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,669 | ₩107,111 | ₩105,073 | ₩106,508 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,728 | ₩108,358 | ₩106,535 | ₩107,674 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,554 | ₩108,962 | ₩107,192 | ₩107,661 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,326 | ₩108,801 | ₩106,843 | ₩107,755 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,707 | ₩109,203 | ₩107,983 | ₩108,760 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩111,013 | ₩111,308 | ₩108,425 | ₩108,573 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,940 | ₩111,308 | ₩109,940 | ₩110,410 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,881 | ₩110,276 | ₩108,881 | ₩110,155 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,544 | ₩110,892 | ₩108,626 | ₩108,854 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,504 | ₩110,986 | ₩109,672 | ₩110,249 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩110,007 | ₩110,437 | ₩109,324 | ₩110,074 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,638 | ₩111,415 | ₩109,900 | ₩110,142 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,375 | ₩112,180 | ₩109,498 | ₩110,866 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,661 | ₩110,530 | ₩107,071 | ₩110,463 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,889 | ₩108,693 | ₩106,977 | ₩107,259 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,607 | ₩108,586 | ₩107,513 | ₩107,714 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩107,138 | ₩108,345 | ₩106,937 | ₩107,192 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,682 | ₩107,031 | ₩105,717 | ₩106,762 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩107,151 | ₩107,393 | ₩106,320 | ₩106,521 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩108,224 | ₩108,224 | ₩106,682 | ₩106,897 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,661 | ₩109,645 | ₩107,433 | ₩108,264 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩108,157 | ₩108,372 | ₩106,950 | ₩107,057 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩107,151 | ₩108,573 | ₩106,642 | ₩108,559 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩107,057 | ₩107,473 | ₩106,025 | ₩106,427 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,264 | ₩108,278 | ₩106,816 | ₩106,923 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,699 | ₩109,779 | ₩108,224 | ₩109,015 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,506 | ₩109,860 | ₩107,875 | ₩109,699 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,923 | ₩108,103 | ₩106,400 | ₩107,607 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩106,065 | ₩107,487 | ₩105,851 | ₩107,098 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,309 | ₩105,676 | ₩104,268 | ₩105,489 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,914 | ₩104,081 | ₩102,914 | ₩103,732 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,362 | ₩104,362 | ₩102,834 | ₩103,088 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,797 | ₩105,837 | ₩103,276 | ₩103,745 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,709 | ₩106,977 | ₩105,381 | ₩105,797 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩107,218 | ₩107,513 | ₩105,770 | ₩106,280 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,902 | ₩108,667 | ₩107,205 | ₩107,647 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩108,023 | ₩109,149 | ₩107,983 | ₩108,197 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩107,044 | ₩108,237 | ₩106,494 | ₩107,406 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,671 | ₩107,031 | ₩104,456 | ₩106,669 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩104,161 | ₩105,475 | ₩103,531 | ₩104,000 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,860 | ₩104,724 | ₩102,485 | ₩104,215 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,571 | ₩103,839 | ₩101,908 | ₩102,820 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,412 | ₩102,847 | ₩101,412 | ₩102,324 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩102,096 | ₩102,512 | ₩101,694 | ₩101,949 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,303 | ₩103,585 | ₩102,069 | ₩102,096 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,550 | ₩105,060 | ₩103,410 | ₩103,719 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,717 | ₩105,743 | ₩104,858 | ₩105,287 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,360 | ₩106,669 | ₩105,730 | ₩105,864 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,730 | ₩106,347 | ₩105,408 | ₩105,918 | +0.18% | 100.7만 |
|---|
| 2026.05.22 | ₩104,845 | ₩106,012 | ₩104,778 | ₩105,717 | +0.83% | 99.7만 |
|---|
| 2026.05.21 | ₩103,933 | ₩105,140 | ₩103,008 | ₩105,046 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,880 | ₩104,899 | ₩103,598 | ₩104,242 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,745 | ₩104,040 | ₩103,115 | ₩103,705 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,337 | ₩103,987 | ₩102,337 | ₩103,692 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩102,954 | ₩103,062 | ₩101,734 | ₩101,989 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,343 | ₩103,987 | ₩102,860 | ₩103,142 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,424 | ₩103,678 | ₩102,485 | ₩102,807 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,778 | ₩104,778 | ₩103,424 | ₩104,067 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,376 | ₩104,765 | ₩103,222 | ₩104,215 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,470 | ₩104,604 | ₩103,906 | ₩104,040 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,529 | ₩105,985 | ₩103,880 | ₩104,402 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩106,146 | ₩106,628 | ₩105,717 | ₩106,038 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,757 | ₩106,307 | ₩105,274 | ₩105,784 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,738 | ₩106,320 | ₩104,604 | ₩105,596 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,456 | ₩105,623 | ₩103,598 | ₩105,462 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,711 | ₩106,669 | ₩103,812 | ₩104,389 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,937 | ₩107,782 | ₩105,636 | ₩106,441 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩108,184 | ₩108,237 | ₩107,111 | ₩107,688 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,889 | ₩108,050 | ₩107,031 | ₩107,205 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩108,184 | ₩108,640 | ₩107,259 | ₩107,527 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,521 | ₩108,465 | ₩106,320 | ₩108,264 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,460 | ₩107,808 | ₩105,220 | ₩105,931 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,774 | ₩109,310 | ₩107,111 | ₩107,285 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,519 | ₩109,498 | ₩108,184 | ₩108,774 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,803 | ₩108,801 | ₩106,655 | ₩108,519 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,628 | ₩107,165 | ₩106,374 | ₩106,803 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,521 | ₩106,749 | ₩106,038 | ₩106,628 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,791 | ₩106,830 | ₩104,684 | ₩106,695 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩105,113 | ₩105,113 | ₩104,134 | ₩105,033 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,858 | ₩105,797 | ₩104,416 | ₩105,127 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩104,188 | ₩105,918 | ₩104,000 | ₩105,060 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,389 | ₩104,751 | ₩103,477 | ₩104,402 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,512 | ₩103,987 | ₩102,512 | ₩103,692 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩103,169 | ₩103,450 | ₩102,458 | ₩102,753 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩102,056 | ₩103,692 | ₩101,493 | ₩103,222 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩101,225 | ₩102,579 | ₩101,077 | ₩102,056 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,868 | ₩103,424 | ₩100,259 | ₩101,452 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩100,031 | ₩101,318 | ₩99,870 | ₩100,420 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,830 | ₩100,635 | ₩99,186 | ₩99,629 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,696 | ₩100,782 | ₩99,508 | ₩99,723 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩100,071 | ₩100,527 | ₩99,106 | ₩99,803 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,669 | ₩101,090 | ₩99,267 | ₩100,004 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩102,163 | ₩102,364 | ₩100,004 | ₩100,098 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,834 | ₩102,887 | ₩99,830 | ₩100,393 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,458 | ₩103,048 | ₩102,069 | ₩102,834 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,745 | ₩103,973 | ₩102,391 | ₩102,445 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩104,228 | ₩104,590 | ₩103,665 | ₩103,745 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,719 | ₩104,496 | ₩103,249 | ₩103,772 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,839 | ₩104,134 | ₩102,431 | ₩102,686 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,652 | ₩104,201 | ₩102,498 | ₩102,646 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,290 | ₩104,188 | ₩101,131 | ₩104,148 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,805 | ₩105,770 | ₩103,987 | ₩104,805 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,724 | ₩105,408 | ₩102,793 | ₩104,899 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,408 | ₩105,650 | ₩104,483 | ₩105,475 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,717 | ₩106,655 | ₩105,207 | ₩106,347 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,467 | ₩107,004 | ₩105,636 | ₩106,736 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,824 | ₩107,111 | ₩104,148 | ₩106,950 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,596 | ₩107,138 | ₩104,738 | ₩106,655 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,657 | ₩106,038 | ₩104,657 | ₩105,931 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,697 | ₩105,515 | ₩104,349 | ₩105,153 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,705 | ₩104,684 | ₩102,834 | ₩104,496 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,443 | ₩104,644 | ₩102,995 | ₩103,611 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩103,169 | ₩104,925 | ₩103,021 | ₩104,295 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩102,083 | ₩103,062 | ₩101,412 | ₩103,048 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩101,211 | ₩102,203 | ₩100,192 | ₩101,654 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,874 | ₩103,169 | ₩101,278 | ₩101,533 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,874 | ₩103,705 | ₩101,546 | ₩103,504 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,734 | ₩102,619 | ₩101,359 | ₩102,150 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,397 | ₩103,759 | ₩101,372 | ₩101,412 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,477 | ₩103,477 | ₩101,278 | ₩102,539 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,378 | ₩103,772 | ₩102,284 | ₩103,343 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,769 | ₩102,244 | ₩100,138 | ₩101,989 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩102,083 | ₩102,378 | ₩99,253 | ₩100,862 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩99,991 | ₩101,506 | ₩99,253 | ₩101,211 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,872 | ₩100,514 | ₩97,524 | ₩99,562 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,491 | ₩97,644 | ₩96,183 | ₩97,202 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,805 | ₩98,462 | ₩96,411 | ₩96,518 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,518 | ₩97,980 | ₩95,405 | ₩97,711 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩95,030 | ₩96,773 | ₩94,064 | ₩96,518 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,593 | ₩96,022 | ₩94,118 | ₩94,466 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,660 | ₩95,834 | ₩94,869 | ₩95,593 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,620 | ₩96,102 | ₩94,533 | ₩95,579 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,895 | ₩95,526 | ₩94,158 | ₩95,392 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,244 | ₩96,719 | ₩94,721 | ₩95,016 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,244 | ₩95,445 | ₩93,930 | ₩95,231 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,740 | ₩95,888 | ₩94,158 | ₩94,574 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,340 | ₩96,062 | ₩93,166 | ₩95,834 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩94,051 | ₩94,869 | ₩93,581 | ₩93,662 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,729 | ₩94,292 | ₩92,978 | ₩93,756 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩94,104 | ₩94,440 | ₩92,227 | ₩93,809 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,514 | ₩94,627 | ₩93,286 | ₩94,118 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,742 | ₩94,869 | ₩93,206 | ₩93,488 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,474 | ₩95,150 | ₩93,260 | ₩94,694 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,716 | ₩94,627 | ₩93,367 | ₩93,850 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,356 | ₩93,421 | ₩91,329 | ₩93,353 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,618 | ₩92,093 | ₩90,310 | ₩91,946 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩92,080 | ₩92,093 | ₩90,900 | ₩91,128 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,327 | ₩93,327 | ₩92,334 | ₩92,562 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,367 | ₩93,689 | ₩93,032 | ₩93,327 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,488 | ₩93,823 | ₩93,313 | ₩93,581 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩93,179 | ₩93,434 | ₩92,710 | ₩93,260 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,763 | ₩93,434 | ₩92,629 | ₩93,260 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,898 | ₩92,898 | ₩91,932 | ₩92,683 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,396 | ₩92,965 | ₩91,315 | ₩92,670 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,484 | ₩92,254 | ₩90,229 | ₩91,919 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩91,034 | ₩91,315 | ₩90,176 | ₩90,792 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩89,974 | ₩91,396 | ₩89,653 | ₩91,248 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,597 | ₩91,771 | ₩89,760 | ₩90,055 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,725 | ₩91,583 | ₩89,827 | ₩91,516 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩91,074 | ₩91,516 | ₩90,618 | ₩90,859 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,511 | ₩91,154 | ₩90,176 | ₩90,859 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩91,047 | ₩91,503 | ₩89,974 | ₩90,108 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,503 | ₩92,455 | ₩90,672 | ₩90,900 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩92,039 | ₩92,106 | ₩90,900 | ₩91,007 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,562 | ₩92,884 | ₩92,013 | ₩92,120 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,442 | ₩93,528 | ₩92,415 | ₩92,616 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩94,010 | ₩94,346 | ₩93,099 | ₩93,783 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩95,070 | ₩95,445 | ₩93,340 | ₩93,903 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,842 | ₩95,633 | ₩94,802 | ₩94,989 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,553 | ₩96,210 | ₩95,204 | ₩95,418 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩94,976 | ₩95,968 | ₩94,721 | ₩95,553 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,620 | ₩96,384 | ₩95,177 | ₩95,298 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩95,056 | ₩95,673 | ₩94,292 | ₩95,432 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩93,072 | ₩95,392 | ₩92,831 | ₩95,030 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,528 | ₩94,319 | ₩92,737 | ₩93,072 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,233 | ₩93,702 | ₩92,482 | ₩92,643 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩93,179 | ₩93,622 | ₩92,643 | ₩93,179 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,568 | ₩94,064 | ₩92,334 | ₩92,696 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,783 | ₩94,118 | ₩92,857 | ₩93,313 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,380 | ₩94,292 | ₩93,380 | ₩93,622 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩95,177 | ₩95,526 | ₩93,809 | ₩93,863 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,305 | ₩95,794 | ₩93,461 | ₩95,553 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,555 | ₩94,480 | ₩93,085 | ₩93,984 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,562 | ₩93,581 | ₩91,878 | ₩93,555 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,804 | ₩93,112 | ₩92,013 | ₩92,147 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩93,032 | ₩93,648 | ₩92,147 | ₩93,085 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,924 | ₩93,756 | ₩92,080 | ₩92,683 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,664 | ₩92,978 | ₩90,202 | ₩92,401 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,656 | ₩93,689 | ₩92,066 | ₩92,455 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩92,991 | ₩98,811 | ₩92,844 | ₩93,045 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,574 | ₩96,116 | ₩92,656 | ₩92,991 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,805 | ₩98,033 | ₩95,499 | ₩95,928 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩97,993 | ₩98,368 | ₩97,242 | ₩98,127 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩97,188 | ₩98,047 | ₩97,188 | ₩97,403 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,524 | ₩97,685 | ₩96,210 | ₩97,188 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩97,001 | ₩97,604 | ₩96,692 | ₩97,349 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,840 | ₩97,658 | ₩96,464 | ₩96,759 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩96,960 | ₩97,738 | ₩95,901 | ₩96,826 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,478 | ₩97,269 | ₩96,210 | ₩96,867 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,349 | ₩97,349 | ₩95,794 | ₩96,169 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩96,143 | ₩97,859 | ₩96,022 | ₩97,121 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,673 | ₩96,665 | ₩95,459 | ₩96,290 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,359 | ₩96,062 | ₩93,608 | ₩95,848 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,767 | ₩96,129 | ₩94,198 | ₩94,359 | -1.47% | 67만 |
|---|