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 | ₩95,846 | ₩96,689 | ₩95,565 | ₩96,394 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,016 | ₩95,779 | ₩94,160 | ₩95,632 | +0.65% | 164만 |
| 2026.10.07 | ₩95,551 | ₩95,725 | ₩94,668 | ₩94,722 | -0.87% | 132만 |
| 2026.10.06 | ₩95,297 | ₩96,140 | ₩95,083 | ₩95,551 | +0.27% | 113만 |
| 2026.10.05 | ₩95,872 | ₩95,886 | ₩94,802 | ₩95,431 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,394 | ₩96,996 | ₩95,592 | ₩95,792 | -0.62% | 113.8만 |
| 2026.10.01 | ₩95,819 | ₩96,274 | ₩94,896 | ₩96,060 | +0.25% | 111.8만 |
| 2026.09.30 | ₩97,812 | ₩97,879 | ₩96,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,167 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩97,853 | ₩98,307 | ₩96,822 | ₩97,210 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,067 | ₩98,441 | ₩97,478 | ₩98,107 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩97,933 | ₩98,107 | ₩96,582 | ₩97,973 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,585 | ₩97,973 | ₩97,077 | ₩97,558 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩97,986 | ₩98,388 | ₩97,237 | ₩97,304 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩97,906 | ₩98,562 | ₩97,478 | ₩98,374 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩97,933 | ₩98,067 | ₩96,929 | ₩97,558 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,465 | ₩98,093 | ₩96,782 | ₩97,598 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,160 | ₩98,388 | ₩97,331 | ₩97,826 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,017 | ₩99,712 | ₩97,050 | ₩98,013 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,645 | ₩99,645 | ₩98,682 | ₩99,070 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,221 | ₩101,451 | ₩99,391 | ₩99,712 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,408 | ₩100,555 | ₩99,445 | ₩99,833 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩100,916 | ₩101,451 | ₩100,087 | ₩100,756 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,585 | ₩102,013 | ₩100,542 | ₩100,796 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,555 | ₩101,906 | ₩100,502 | ₩101,585 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩100,876 | ₩102,040 | ₩100,649 | ₩100,689 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,107 | ₩102,401 | ₩101,304 | ₩101,572 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,268 | ₩102,268 | ₩101,037 | ₩101,425 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,515 | ₩101,773 | ₩100,368 | ₩101,759 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,010 | ₩101,144 | ₩99,859 | ₩100,033 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩100,956 | ₩101,438 | ₩100,354 | ₩101,037 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,224 | ₩101,518 | ₩100,849 | ₩100,956 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩102,870 | ₩102,870 | ₩102,134 | ₩102,187 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩102,763 | ₩103,217 | ₩102,067 | ₩102,642 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,334 | ₩103,137 | ₩102,094 | ₩102,602 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩102,763 | ₩103,258 | ₩101,385 | ₩101,759 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩101,880 | ₩103,097 | ₩101,813 | ₩102,361 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,227 | ₩102,334 | ₩101,505 | ₩102,214 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩102,816 | ₩102,990 | ₩101,692 | ₩101,933 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,334 | ₩102,455 | ₩101,679 | ₩102,174 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩102,856 | ₩103,311 | ₩102,535 | ₩102,629 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,706 | ₩103,030 | ₩101,545 | ₩102,829 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,438 | ₩101,786 | ₩101,023 | ₩101,331 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,625 | ₩102,120 | ₩100,809 | ₩101,438 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,017 | ₩103,391 | ₩101,278 | ₩101,826 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩102,923 | ₩103,873 | ₩101,732 | ₩103,177 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,669 | ₩107,967 | ₩102,896 | ₩102,963 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,295 | ₩106,415 | ₩105,224 | ₩105,786 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,428 | ₩106,870 | ₩104,836 | ₩106,268 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,485 | ₩108,114 | ₩106,295 | ₩107,432 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,311 | ₩108,716 | ₩106,950 | ₩107,418 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,084 | ₩108,556 | ₩106,602 | ₩107,512 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,462 | ₩108,957 | ₩107,739 | ₩108,515 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩110,763 | ₩111,057 | ₩108,181 | ₩108,328 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,693 | ₩111,057 | ₩109,693 | ₩110,161 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,636 | ₩110,027 | ₩108,636 | ₩109,907 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,295 | ₩110,643 | ₩108,382 | ₩108,609 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,255 | ₩110,736 | ₩109,425 | ₩110,000 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩109,760 | ₩110,188 | ₩109,077 | ₩109,827 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,388 | ₩111,164 | ₩109,653 | ₩109,893 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,124 | ₩111,927 | ₩109,251 | ₩110,616 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,418 | ₩110,281 | ₩106,830 | ₩110,215 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,646 | ₩108,449 | ₩106,736 | ₩107,017 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,365 | ₩108,342 | ₩107,271 | ₩107,472 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩106,897 | ₩108,101 | ₩106,696 | ₩106,950 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,442 | ₩106,790 | ₩105,478 | ₩106,522 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩106,910 | ₩107,151 | ₩106,081 | ₩106,281 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩107,980 | ₩107,980 | ₩106,442 | ₩106,656 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,418 | ₩109,398 | ₩107,191 | ₩108,020 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩107,913 | ₩108,127 | ₩106,709 | ₩106,816 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩106,910 | ₩108,328 | ₩106,402 | ₩108,315 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩106,816 | ₩107,231 | ₩105,786 | ₩106,188 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,020 | ₩108,034 | ₩106,576 | ₩106,683 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,452 | ₩109,532 | ₩107,980 | ₩108,770 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,261 | ₩109,613 | ₩107,632 | ₩109,452 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,683 | ₩107,860 | ₩106,161 | ₩107,365 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩105,826 | ₩107,244 | ₩105,612 | ₩106,856 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,074 | ₩105,438 | ₩104,034 | ₩105,251 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,682 | ₩103,846 | ₩102,682 | ₩103,498 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,127 | ₩104,127 | ₩102,602 | ₩102,856 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,559 | ₩105,599 | ₩103,044 | ₩103,512 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,468 | ₩106,736 | ₩105,144 | ₩105,559 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩106,977 | ₩107,271 | ₩105,532 | ₩106,040 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,659 | ₩108,422 | ₩106,964 | ₩107,405 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩107,780 | ₩108,903 | ₩107,739 | ₩107,954 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩106,803 | ₩107,994 | ₩106,254 | ₩107,164 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,435 | ₩106,790 | ₩104,221 | ₩106,428 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩103,927 | ₩105,238 | ₩103,298 | ₩103,766 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,629 | ₩104,488 | ₩102,254 | ₩103,980 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,338 | ₩103,605 | ₩101,679 | ₩102,589 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,184 | ₩102,615 | ₩101,184 | ₩102,094 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩101,866 | ₩102,281 | ₩101,465 | ₩101,719 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,070 | ₩103,351 | ₩101,839 | ₩101,866 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,315 | ₩104,823 | ₩103,177 | ₩103,485 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,478 | ₩105,505 | ₩104,622 | ₩105,050 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,121 | ₩106,428 | ₩105,492 | ₩105,626 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,492 | ₩106,107 | ₩105,171 | ₩105,679 | +0.18% | 100.7만 |
|---|
| 2026.05.22 | ₩104,609 | ₩105,773 | ₩104,542 | ₩105,478 | +0.83% | 99.7만 |
|---|
| 2026.05.21 | ₩103,699 | ₩104,903 | ₩102,776 | ₩104,810 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,646 | ₩104,662 | ₩103,365 | ₩104,007 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,512 | ₩103,806 | ₩102,883 | ₩103,472 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,107 | ₩103,753 | ₩102,107 | ₩103,458 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩102,722 | ₩102,829 | ₩101,505 | ₩101,759 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,110 | ₩103,753 | ₩102,629 | ₩102,910 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,191 | ₩103,445 | ₩102,254 | ₩102,575 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,542 | ₩104,542 | ₩103,191 | ₩103,833 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,141 | ₩104,529 | ₩102,990 | ₩103,980 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,234 | ₩104,368 | ₩103,672 | ₩103,806 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,291 | ₩105,746 | ₩103,646 | ₩104,167 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩105,907 | ₩106,388 | ₩105,478 | ₩105,800 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,519 | ₩106,067 | ₩105,037 | ₩105,545 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,502 | ₩106,081 | ₩104,368 | ₩105,358 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,221 | ₩105,385 | ₩103,365 | ₩105,224 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,475 | ₩106,428 | ₩103,579 | ₩104,154 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,696 | ₩107,539 | ₩105,398 | ₩106,201 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩107,940 | ₩107,994 | ₩106,870 | ₩107,445 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,646 | ₩107,806 | ₩106,790 | ₩106,964 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩107,940 | ₩108,395 | ₩107,017 | ₩107,285 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,281 | ₩108,221 | ₩106,081 | ₩108,020 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,218 | ₩107,566 | ₩104,983 | ₩105,693 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,529 | ₩109,064 | ₩106,870 | ₩107,044 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,275 | ₩109,251 | ₩107,940 | ₩108,529 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,562 | ₩108,556 | ₩106,415 | ₩108,275 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,388 | ₩106,923 | ₩106,134 | ₩106,562 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,281 | ₩106,509 | ₩105,800 | ₩106,388 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,555 | ₩106,589 | ₩104,448 | ₩106,455 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩104,876 | ₩104,876 | ₩103,900 | ₩104,796 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,622 | ₩105,559 | ₩104,181 | ₩104,890 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩103,953 | ₩105,679 | ₩103,766 | ₩104,823 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,154 | ₩104,515 | ₩103,244 | ₩104,167 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,281 | ₩103,753 | ₩102,281 | ₩103,458 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩102,936 | ₩103,217 | ₩102,227 | ₩102,522 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩101,826 | ₩103,458 | ₩101,264 | ₩102,990 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩100,997 | ₩102,348 | ₩100,849 | ₩101,826 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,639 | ₩103,191 | ₩100,033 | ₩101,224 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩99,806 | ₩101,090 | ₩99,645 | ₩100,194 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,605 | ₩100,408 | ₩98,963 | ₩99,404 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,471 | ₩100,555 | ₩99,284 | ₩99,498 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩99,846 | ₩100,301 | ₩98,883 | ₩99,578 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,445 | ₩100,863 | ₩99,043 | ₩99,779 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩101,933 | ₩102,134 | ₩99,779 | ₩99,873 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,602 | ₩102,656 | ₩99,605 | ₩100,167 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,227 | ₩102,816 | ₩101,839 | ₩102,602 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,512 | ₩103,739 | ₩102,161 | ₩102,214 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩103,993 | ₩104,355 | ₩103,431 | ₩103,512 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,485 | ₩104,261 | ₩103,017 | ₩103,539 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,605 | ₩103,900 | ₩102,201 | ₩102,455 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,418 | ₩103,967 | ₩102,268 | ₩102,415 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,057 | ₩103,953 | ₩100,903 | ₩103,913 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,569 | ₩105,532 | ₩103,753 | ₩104,569 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,488 | ₩105,171 | ₩102,562 | ₩104,662 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,171 | ₩105,412 | ₩104,248 | ₩105,238 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,478 | ₩106,415 | ₩104,970 | ₩106,107 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,228 | ₩106,763 | ₩105,398 | ₩106,495 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,585 | ₩106,870 | ₩103,913 | ₩106,709 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,358 | ₩106,897 | ₩104,502 | ₩106,415 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,422 | ₩105,800 | ₩104,422 | ₩105,693 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,462 | ₩105,278 | ₩104,114 | ₩104,917 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,472 | ₩104,448 | ₩102,602 | ₩104,261 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,207 | ₩104,408 | ₩102,763 | ₩103,378 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩102,936 | ₩104,689 | ₩102,789 | ₩104,060 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩101,853 | ₩102,829 | ₩101,184 | ₩102,816 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩100,983 | ₩101,973 | ₩99,966 | ₩101,425 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,642 | ₩102,936 | ₩101,050 | ₩101,304 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,642 | ₩103,472 | ₩101,318 | ₩103,271 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,505 | ₩102,388 | ₩101,130 | ₩101,920 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,164 | ₩103,525 | ₩101,144 | ₩101,184 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,244 | ₩103,244 | ₩101,050 | ₩102,308 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,147 | ₩103,539 | ₩102,053 | ₩103,110 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,542 | ₩102,013 | ₩99,913 | ₩101,759 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩101,853 | ₩102,147 | ₩99,030 | ₩100,635 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩99,766 | ₩101,278 | ₩99,030 | ₩100,983 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,652 | ₩100,287 | ₩97,304 | ₩99,338 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,274 | ₩97,424 | ₩95,966 | ₩96,983 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,585 | ₩98,241 | ₩96,194 | ₩96,301 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,301 | ₩97,759 | ₩95,190 | ₩97,491 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩94,816 | ₩96,555 | ₩93,852 | ₩96,301 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,377 | ₩95,806 | ₩93,906 | ₩94,254 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,444 | ₩95,618 | ₩94,655 | ₩95,377 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,404 | ₩95,886 | ₩94,321 | ₩95,364 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,682 | ₩95,311 | ₩93,946 | ₩95,177 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,030 | ₩96,501 | ₩94,508 | ₩94,802 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,030 | ₩95,230 | ₩93,718 | ₩95,016 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,525 | ₩95,672 | ₩93,946 | ₩94,361 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,130 | ₩95,846 | ₩92,956 | ₩95,618 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩93,839 | ₩94,655 | ₩93,371 | ₩93,451 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,518 | ₩94,080 | ₩92,769 | ₩93,545 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩93,892 | ₩94,227 | ₩92,019 | ₩93,598 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,304 | ₩94,414 | ₩93,076 | ₩93,906 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,531 | ₩94,655 | ₩92,996 | ₩93,277 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,264 | ₩94,936 | ₩93,050 | ₩94,481 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,504 | ₩94,414 | ₩93,157 | ₩93,638 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,150 | ₩93,210 | ₩91,123 | ₩93,143 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,414 | ₩91,886 | ₩90,106 | ₩91,738 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩91,872 | ₩91,886 | ₩90,695 | ₩90,922 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,116 | ₩93,116 | ₩92,126 | ₩92,354 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,157 | ₩93,478 | ₩92,822 | ₩93,116 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,277 | ₩93,611 | ₩93,103 | ₩93,371 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩92,969 | ₩93,223 | ₩92,501 | ₩93,050 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,555 | ₩93,223 | ₩92,421 | ₩93,050 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,688 | ₩92,688 | ₩91,725 | ₩92,474 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,190 | ₩92,755 | ₩91,110 | ₩92,461 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,280 | ₩92,046 | ₩90,026 | ₩91,712 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩90,829 | ₩91,110 | ₩89,972 | ₩90,588 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩89,772 | ₩91,190 | ₩89,451 | ₩91,043 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,391 | ₩91,565 | ₩89,558 | ₩89,852 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,521 | ₩91,377 | ₩89,625 | ₩91,310 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩90,869 | ₩91,310 | ₩90,414 | ₩90,655 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,307 | ₩90,949 | ₩89,972 | ₩90,655 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩90,842 | ₩91,297 | ₩89,772 | ₩89,906 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,297 | ₩92,247 | ₩90,467 | ₩90,695 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩91,832 | ₩91,899 | ₩90,695 | ₩90,802 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,354 | ₩92,675 | ₩91,805 | ₩91,912 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,233 | ₩93,317 | ₩92,207 | ₩92,407 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩93,799 | ₩94,133 | ₩92,889 | ₩93,571 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩94,856 | ₩95,230 | ₩93,130 | ₩93,692 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,628 | ₩95,418 | ₩94,588 | ₩94,775 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,337 | ₩95,993 | ₩94,989 | ₩95,204 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩94,762 | ₩95,752 | ₩94,508 | ₩95,337 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,404 | ₩96,167 | ₩94,963 | ₩95,083 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩94,842 | ₩95,458 | ₩94,080 | ₩95,217 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩92,862 | ₩95,177 | ₩92,621 | ₩94,816 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,317 | ₩94,106 | ₩92,528 | ₩92,862 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,023 | ₩93,491 | ₩92,274 | ₩92,434 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩92,969 | ₩93,411 | ₩92,434 | ₩92,969 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,357 | ₩93,852 | ₩92,126 | ₩92,488 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,571 | ₩93,906 | ₩92,648 | ₩93,103 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,170 | ₩94,080 | ₩93,170 | ₩93,411 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩94,963 | ₩95,311 | ₩93,598 | ₩93,652 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,093 | ₩95,578 | ₩93,250 | ₩95,337 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,344 | ₩94,267 | ₩92,876 | ₩93,772 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,354 | ₩93,371 | ₩91,672 | ₩93,344 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,595 | ₩92,902 | ₩91,805 | ₩91,939 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩92,822 | ₩93,438 | ₩91,939 | ₩92,876 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,715 | ₩93,545 | ₩91,872 | ₩92,474 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,457 | ₩92,769 | ₩89,999 | ₩92,193 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,448 | ₩93,478 | ₩91,859 | ₩92,247 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩92,782 | ₩98,588 | ₩92,635 | ₩92,835 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,361 | ₩95,899 | ₩92,448 | ₩92,782 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,585 | ₩97,812 | ₩95,284 | ₩95,712 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩97,772 | ₩98,147 | ₩97,023 | ₩97,906 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩96,970 | ₩97,826 | ₩96,970 | ₩97,184 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,304 | ₩97,465 | ₩95,993 | ₩96,970 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩96,782 | ₩97,384 | ₩96,475 | ₩97,130 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,622 | ₩97,438 | ₩96,247 | ₩96,541 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩96,742 | ₩97,518 | ₩95,685 | ₩96,608 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,260 | ₩97,050 | ₩95,993 | ₩96,648 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,130 | ₩97,130 | ₩95,578 | ₩95,953 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩95,926 | ₩97,638 | ₩95,806 | ₩96,903 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,458 | ₩96,448 | ₩95,244 | ₩96,073 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,147 | ₩95,846 | ₩93,397 | ₩95,632 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,551 | ₩95,913 | ₩93,986 | ₩94,147 | -1.47% | 67만 |
|---|