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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩96,103 | ₩96,921 | ₩94,387 | ₩96,626 | +0.54% | 680만 |
| 2026.09.28–2026.10.02 | ₩98,303 | ₩98,678 | ₩95,124 | ₩96,023 | -2.32% | 552만 |
| 2026.09.21–2026.09.25 | ₩98,169 | ₩98,799 | ₩96,814 | ₩98,209 | +0.04% | 706.2만 |
| 2026.09.14–2026.09.18 | ₩100,462 | ₩101,696 | ₩97,015 | ₩97,833 | -2.62% | 781.4만 |
| 2026.09.08–2026.09.11 | ₩100,797 | ₩102,259 | ₩99,684 | ₩100,073 | -0.72% | 600.4만 |
| 2026.08.31–2026.09.04 | ₩101,253 | ₩102,648 | ₩100,100 | ₩100,931 | -0.32% | 645.9만 |
| 2026.08.24–2026.08.28 | ₩102,581 | ₩103,466 | ₩100,596 | ₩101,280 | -1.27% | 377.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,506 |
| ₩101,629 |
| ₩102,004 |
| -0.56% |
| 583.5만 |
| 2026.08.10–2026.08.14 | ₩103,265 | ₩103,640 | ₩101,052 | ₩102,876 | -0.38% | 510.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,744 | ₩108,374 | ₩101,977 | ₩103,426 | -4.01% | 911.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩109,957 | ₩111,325 | ₩106,859 | ₩107,677 | -2.07% | 742.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,654 | ₩111,432 | ₩108,643 | ₩110,171 | -0.44% | 681.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,154 | ₩112,196 | ₩106,953 | ₩110,882 | +3.48% | 609.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,173 | ₩109,662 | ₩105,732 | ₩106,778 | -1.29% | 569.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,715 | ₩109,796 | ₩106,041 | ₩108,575 | -1.04% | 577.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,929 | ₩109,876 | ₩102,929 | ₩109,715 | +6.59% | 866.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,234 | ₩107,529 | ₩102,849 | ₩103,104 | -3.85% | 750.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,177 | ₩109,166 | ₩103,546 | ₩107,664 | +3.35% | 913.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,318 | ₩104,740 | ₩101,427 | ₩104,230 | +0.88% | 686.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩105,746 | ₩106,685 | ₩103,426 | ₩103,734 | -1.90% | 651.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,353 | ₩106,027 | ₩102,353 | ₩105,732 | +3.30% | 570.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,391 | ₩104,794 | ₩101,749 | ₩102,004 | -2.29% | 618.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,753 | ₩106,644 | ₩103,895 | ₩104,056 | -0.67% | 877.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,905 | ₩108,254 | ₩103,613 | ₩105,478 | -2.25% | 965.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,535 | ₩109,514 | ₩105,236 | ₩107,543 | -0.91% | 623.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩105,129 | ₩108,817 | ₩104,150 | ₩108,535 | +3.24% | 665만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,184 | ₩105,933 | ₩102,473 | ₩105,142 | +1.90% | 670.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,046 | ₩103,707 | ₩99,885 | ₩103,238 | +3.19% | 587.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,178 | ₩102,380 | ₩99,121 | ₩99,644 | -2.48% | 544.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,734 | ₩104,606 | ₩99,845 | ₩100,408 | -3.21% | 915.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,740 | ₩105,786 | ₩101,146 | ₩102,701 | -1.95% | 583.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,612 | ₩107,154 | ₩104,163 | ₩105,491 | -0.11% | 637.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,184 | ₩106,054 | ₩102,849 | ₩105,947 | +2.68% | 702.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,889 | ₩103,721 | ₩100,207 | ₩103,064 | +0.17% | 401.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,784 | ₩103,788 | ₩100,153 | ₩102,165 | +1.37% | 718.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,820 | ₩102,393 | ₩96,197 | ₩100,878 | +3.13% | 862.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,634 | ₩97,994 | ₩94,078 | ₩97,726 | +2.19% | 662만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,755 | ₩96,734 | ₩93,944 | ₩95,406 | -0.36% | 632.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,528 | ₩96,076 | ₩92,241 | ₩95,848 | +2.48% | 580.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,632 | ₩95,164 | ₩90,323 | ₩93,501 | +3.17% | 645.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,501 | ₩93,837 | ₩90,913 | ₩91,141 | -2.52% | 367.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,409 | ₩93,448 | ₩91,329 | ₩93,274 | +2.04% | 321.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,739 | ₩92,268 | ₩89,666 | ₩91,932 | +1.32% | 1001.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,053 | ₩92,469 | ₩89,988 | ₩90,873 | -1.28% | 625.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,856 | ₩95,647 | ₩92,026 | ₩92,134 | -2.87% | 477.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,071 | ₩96,398 | ₩94,306 | ₩95,433 | +0.38% | 559.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,582 | ₩95,406 | ₩92,348 | ₩95,044 | +1.56% | 455.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,569 | ₩95,808 | ₩92,871 | ₩93,327 | -0.26% | 525.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,678 | ₩93,770 | ₩90,216 | ₩93,569 | +2.06% | 694.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,008 | ₩98,826 | ₩92,080 | ₩92,469 | -5.65% | 711만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,975 | ₩98,061 | ₩95,915 | ₩97,418 | +0.46% | 442만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,373 | ₩97,873 | ₩93,622 | ₩96,881 | +2.66% | 436만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,781 | ₩96,143 | ₩94,212 | ₩94,373 | -1.47% | 67만 |
|---|