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 | ₩95,999 | ₩96,843 | ₩95,718 | ₩96,548 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,168 | ₩95,932 | ₩94,311 | ₩95,785 | +0.65% | 164만 |
| 2026.10.07 | ₩95,704 | ₩95,878 | ₩94,820 | ₩94,873 | -0.87% | 132만 |
| 2026.10.06 | ₩95,450 | ₩96,294 | ₩95,235 | ₩95,704 | +0.27% | 113만 |
| 2026.10.05 | ₩96,026 | ₩96,039 | ₩94,954 | ₩95,584 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,548 | ₩97,151 | ₩95,744 | ₩95,945 | -0.62% | 113.8만 |
| 2026.10.01 | ₩95,972 | ₩96,428 | ₩95,048 | ₩96,213 | +0.25% | 111.8만 |
| 2026.09.30 | ₩97,969 | ₩98,036 | ₩96,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,321 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩98,009 | ₩98,465 | ₩96,977 | ₩97,366 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,223 | ₩98,599 | ₩97,634 | ₩98,264 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩98,089 | ₩98,264 | ₩96,736 | ₩98,130 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,741 | ₩98,130 | ₩97,232 | ₩97,714 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩98,143 | ₩98,545 | ₩97,393 | ₩97,460 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩98,063 | ₩98,719 | ₩97,634 | ₩98,532 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩98,089 | ₩98,223 | ₩97,084 | ₩97,714 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,620 | ₩98,250 | ₩96,937 | ₩97,754 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,317 | ₩98,545 | ₩97,486 | ₩97,982 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,175 | ₩99,872 | ₩97,205 | ₩98,170 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,805 | ₩99,805 | ₩98,840 | ₩99,228 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,381 | ₩101,614 | ₩99,550 | ₩99,872 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,569 | ₩100,716 | ₩99,604 | ₩99,992 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩101,078 | ₩101,614 | ₩100,247 | ₩100,917 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,748 | ₩102,177 | ₩100,703 | ₩100,957 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,716 | ₩102,069 | ₩100,662 | ₩101,748 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩101,038 | ₩102,203 | ₩100,810 | ₩100,850 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,270 | ₩102,565 | ₩101,466 | ₩101,734 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,431 | ₩102,431 | ₩101,198 | ₩101,587 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,676 | ₩101,935 | ₩100,528 | ₩101,922 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,172 | ₩101,306 | ₩100,019 | ₩100,193 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩101,118 | ₩101,600 | ₩100,515 | ₩101,198 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,386 | ₩101,681 | ₩101,011 | ₩101,118 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩103,034 | ₩103,034 | ₩102,297 | ₩102,351 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩102,927 | ₩103,383 | ₩102,230 | ₩102,806 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,498 | ₩103,302 | ₩102,257 | ₩102,766 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩102,927 | ₩103,423 | ₩101,547 | ₩101,922 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩102,043 | ₩103,262 | ₩101,976 | ₩102,525 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,391 | ₩102,498 | ₩101,667 | ₩102,378 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩102,981 | ₩103,155 | ₩101,855 | ₩102,096 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,498 | ₩102,619 | ₩101,842 | ₩102,337 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩103,021 | ₩103,476 | ₩102,699 | ₩102,793 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,868 | ₩103,195 | ₩101,708 | ₩102,994 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,600 | ₩101,949 | ₩101,185 | ₩101,493 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,788 | ₩102,284 | ₩100,971 | ₩101,600 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,182 | ₩103,557 | ₩101,440 | ₩101,989 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩103,088 | ₩104,039 | ₩101,895 | ₩103,342 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,840 | ₩108,140 | ₩103,061 | ₩103,128 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,465 | ₩106,585 | ₩105,393 | ₩105,955 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,599 | ₩107,041 | ₩105,004 | ₩106,438 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,657 | ₩108,287 | ₩106,465 | ₩107,604 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,483 | ₩108,890 | ₩107,121 | ₩107,590 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,255 | ₩108,729 | ₩106,773 | ₩107,684 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,635 | ₩109,131 | ₩107,912 | ₩108,689 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩110,940 | ₩111,235 | ₩108,354 | ₩108,501 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,868 | ₩111,235 | ₩109,868 | ₩110,337 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,810 | ₩110,203 | ₩108,810 | ₩110,083 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,471 | ₩110,820 | ₩108,555 | ₩108,783 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,431 | ₩110,913 | ₩109,600 | ₩110,176 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩109,935 | ₩110,364 | ₩109,252 | ₩110,002 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,565 | ₩111,342 | ₩109,828 | ₩110,069 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,302 | ₩112,106 | ₩109,426 | ₩110,793 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,590 | ₩110,458 | ₩107,001 | ₩110,391 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,818 | ₩108,622 | ₩106,907 | ₩107,188 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,537 | ₩108,515 | ₩107,443 | ₩107,644 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩107,068 | ₩108,274 | ₩106,867 | ₩107,121 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,612 | ₩106,960 | ₩105,647 | ₩106,692 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩107,081 | ₩107,322 | ₩106,250 | ₩106,451 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩108,153 | ₩108,153 | ₩106,612 | ₩106,826 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,590 | ₩109,573 | ₩107,362 | ₩108,193 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩108,086 | ₩108,300 | ₩106,880 | ₩106,987 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩107,081 | ₩108,501 | ₩106,572 | ₩108,488 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩106,987 | ₩107,403 | ₩105,955 | ₩106,357 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,193 | ₩108,207 | ₩106,746 | ₩106,853 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,627 | ₩109,707 | ₩108,153 | ₩108,944 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,434 | ₩109,788 | ₩107,805 | ₩109,627 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,853 | ₩108,032 | ₩106,331 | ₩107,537 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩105,996 | ₩107,416 | ₩105,781 | ₩107,027 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,240 | ₩105,607 | ₩104,200 | ₩105,419 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,847 | ₩104,012 | ₩102,847 | ₩103,664 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,294 | ₩104,294 | ₩102,766 | ₩103,021 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,728 | ₩105,768 | ₩103,208 | ₩103,677 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,639 | ₩106,907 | ₩105,312 | ₩105,728 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩107,148 | ₩107,443 | ₩105,701 | ₩106,210 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,831 | ₩108,595 | ₩107,135 | ₩107,577 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩107,952 | ₩109,078 | ₩107,912 | ₩108,126 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩106,974 | ₩108,166 | ₩106,424 | ₩107,336 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,602 | ₩106,960 | ₩104,388 | ₩106,599 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩104,093 | ₩105,406 | ₩103,463 | ₩103,932 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,793 | ₩104,656 | ₩102,418 | ₩104,146 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,503 | ₩103,771 | ₩101,842 | ₩102,753 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,346 | ₩102,780 | ₩101,346 | ₩102,257 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩102,029 | ₩102,445 | ₩101,627 | ₩101,882 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,235 | ₩103,517 | ₩102,002 | ₩102,029 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,481 | ₩104,991 | ₩103,342 | ₩103,651 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,647 | ₩105,674 | ₩104,790 | ₩105,218 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,290 | ₩106,599 | ₩105,661 | ₩105,795 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,661 | ₩106,277 | ₩105,339 | ₩105,848 | +0.18% | 100.7만 |
|---|
| 2026.05.22 | ₩104,776 | ₩105,942 | ₩104,709 | ₩105,647 | +0.83% | 99.7만 |
|---|
| 2026.05.21 | ₩103,865 | ₩105,071 | ₩102,940 | ₩104,977 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,811 | ₩104,830 | ₩103,530 | ₩104,173 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,677 | ₩103,972 | ₩103,048 | ₩103,637 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,270 | ₩103,919 | ₩102,270 | ₩103,624 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩102,887 | ₩102,994 | ₩101,667 | ₩101,922 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,275 | ₩103,919 | ₩102,793 | ₩103,074 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,356 | ₩103,610 | ₩102,418 | ₩102,739 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,709 | ₩104,709 | ₩103,356 | ₩103,999 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,307 | ₩104,696 | ₩103,155 | ₩104,146 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,401 | ₩104,535 | ₩103,838 | ₩103,972 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,460 | ₩105,915 | ₩103,811 | ₩104,334 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩106,076 | ₩106,558 | ₩105,647 | ₩105,969 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,687 | ₩106,237 | ₩105,205 | ₩105,714 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,669 | ₩106,250 | ₩104,535 | ₩105,527 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,388 | ₩105,553 | ₩103,530 | ₩105,393 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,642 | ₩106,599 | ₩103,744 | ₩104,321 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,867 | ₩107,711 | ₩105,567 | ₩106,371 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩108,113 | ₩108,166 | ₩107,041 | ₩107,617 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,818 | ₩107,979 | ₩106,960 | ₩107,135 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩108,113 | ₩108,568 | ₩107,188 | ₩107,456 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,451 | ₩108,394 | ₩106,250 | ₩108,193 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,389 | ₩107,738 | ₩105,151 | ₩105,862 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,702 | ₩109,238 | ₩107,041 | ₩107,215 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,448 | ₩109,426 | ₩108,113 | ₩108,702 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,733 | ₩108,729 | ₩106,585 | ₩108,448 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,558 | ₩107,094 | ₩106,304 | ₩106,733 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,451 | ₩106,679 | ₩105,969 | ₩106,558 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,723 | ₩106,759 | ₩104,615 | ₩106,625 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩105,044 | ₩105,044 | ₩104,066 | ₩104,964 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,790 | ₩105,728 | ₩104,347 | ₩105,058 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩104,120 | ₩105,848 | ₩103,932 | ₩104,991 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,321 | ₩104,682 | ₩103,409 | ₩104,334 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,445 | ₩103,919 | ₩102,445 | ₩103,624 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩103,101 | ₩103,383 | ₩102,391 | ₩102,686 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩101,989 | ₩103,624 | ₩101,426 | ₩103,155 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩101,158 | ₩102,512 | ₩101,011 | ₩101,989 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,801 | ₩103,356 | ₩100,193 | ₩101,386 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩99,965 | ₩101,252 | ₩99,805 | ₩100,354 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,764 | ₩100,569 | ₩99,121 | ₩99,563 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,630 | ₩100,716 | ₩99,443 | ₩99,657 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩100,006 | ₩100,461 | ₩99,041 | ₩99,738 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,604 | ₩101,024 | ₩99,202 | ₩99,939 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩102,096 | ₩102,297 | ₩99,939 | ₩100,032 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,766 | ₩102,820 | ₩99,764 | ₩100,327 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,391 | ₩102,981 | ₩102,002 | ₩102,766 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,677 | ₩103,905 | ₩102,324 | ₩102,378 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩104,160 | ₩104,522 | ₩103,597 | ₩103,677 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,651 | ₩104,428 | ₩103,182 | ₩103,704 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,771 | ₩104,066 | ₩102,364 | ₩102,619 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,584 | ₩104,133 | ₩102,431 | ₩102,579 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,222 | ₩104,120 | ₩101,064 | ₩104,079 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,736 | ₩105,701 | ₩103,919 | ₩104,736 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,656 | ₩105,339 | ₩102,726 | ₩104,830 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,339 | ₩105,580 | ₩104,414 | ₩105,406 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,647 | ₩106,585 | ₩105,138 | ₩106,277 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,398 | ₩106,934 | ₩105,567 | ₩106,666 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,754 | ₩107,041 | ₩104,079 | ₩106,880 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,527 | ₩107,068 | ₩104,669 | ₩106,585 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,589 | ₩105,969 | ₩104,589 | ₩105,862 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,629 | ₩105,446 | ₩104,280 | ₩105,084 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,637 | ₩104,615 | ₩102,766 | ₩104,428 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,374 | ₩104,575 | ₩102,927 | ₩103,543 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩103,101 | ₩104,857 | ₩102,954 | ₩104,227 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩102,016 | ₩102,994 | ₩101,346 | ₩102,981 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩101,145 | ₩102,136 | ₩100,126 | ₩101,587 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,806 | ₩103,101 | ₩101,212 | ₩101,466 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,806 | ₩103,637 | ₩101,480 | ₩103,436 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,667 | ₩102,552 | ₩101,292 | ₩102,083 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,329 | ₩103,691 | ₩101,306 | ₩101,346 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,409 | ₩103,409 | ₩101,212 | ₩102,471 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,311 | ₩103,704 | ₩102,217 | ₩103,275 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,703 | ₩102,177 | ₩100,073 | ₩101,922 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩102,016 | ₩102,311 | ₩99,188 | ₩100,796 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩99,925 | ₩101,440 | ₩99,188 | ₩101,145 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,808 | ₩100,448 | ₩97,460 | ₩99,496 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,428 | ₩97,580 | ₩96,120 | ₩97,138 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,741 | ₩98,398 | ₩96,347 | ₩96,455 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,455 | ₩97,915 | ₩95,342 | ₩97,647 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩94,967 | ₩96,709 | ₩94,002 | ₩96,455 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,530 | ₩95,959 | ₩94,056 | ₩94,404 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,597 | ₩95,771 | ₩94,806 | ₩95,530 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,557 | ₩96,039 | ₩94,471 | ₩95,517 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,833 | ₩95,463 | ₩94,096 | ₩95,329 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,182 | ₩96,656 | ₩94,659 | ₩94,954 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,182 | ₩95,383 | ₩93,868 | ₩95,168 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,677 | ₩95,825 | ₩94,096 | ₩94,512 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,279 | ₩95,999 | ₩93,105 | ₩95,771 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩93,989 | ₩94,806 | ₩93,520 | ₩93,600 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,667 | ₩94,230 | ₩92,917 | ₩93,694 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩94,043 | ₩94,378 | ₩92,167 | ₩93,748 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,453 | ₩94,565 | ₩93,225 | ₩94,056 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,681 | ₩94,806 | ₩93,145 | ₩93,426 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,413 | ₩95,088 | ₩93,198 | ₩94,632 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,654 | ₩94,565 | ₩93,306 | ₩93,788 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,296 | ₩93,359 | ₩91,269 | ₩93,292 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,559 | ₩92,033 | ₩90,250 | ₩91,885 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩92,019 | ₩92,033 | ₩90,840 | ₩91,068 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,265 | ₩93,265 | ₩92,274 | ₩92,502 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,306 | ₩93,627 | ₩92,971 | ₩93,265 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,426 | ₩93,761 | ₩93,252 | ₩93,520 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩93,118 | ₩93,373 | ₩92,649 | ₩93,198 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,703 | ₩93,373 | ₩92,569 | ₩93,198 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,837 | ₩92,837 | ₩91,872 | ₩92,622 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,336 | ₩92,904 | ₩91,255 | ₩92,609 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,425 | ₩92,193 | ₩90,170 | ₩91,858 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩90,974 | ₩91,255 | ₩90,116 | ₩90,733 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩89,915 | ₩91,336 | ₩89,594 | ₩91,188 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,537 | ₩91,711 | ₩89,701 | ₩89,996 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,666 | ₩91,523 | ₩89,768 | ₩91,456 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩91,014 | ₩91,456 | ₩90,559 | ₩90,800 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,451 | ₩91,095 | ₩90,116 | ₩90,800 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩90,987 | ₩91,443 | ₩89,915 | ₩90,049 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,443 | ₩92,394 | ₩90,612 | ₩90,840 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩91,979 | ₩92,046 | ₩90,840 | ₩90,947 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,502 | ₩92,823 | ₩91,952 | ₩92,059 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,381 | ₩93,466 | ₩92,354 | ₩92,555 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩93,949 | ₩94,284 | ₩93,038 | ₩93,721 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩95,007 | ₩95,383 | ₩93,279 | ₩93,842 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,780 | ₩95,570 | ₩94,739 | ₩94,927 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,490 | ₩96,146 | ₩95,141 | ₩95,356 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩94,914 | ₩95,905 | ₩94,659 | ₩95,490 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,557 | ₩96,321 | ₩95,115 | ₩95,235 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩94,994 | ₩95,610 | ₩94,230 | ₩95,369 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩93,011 | ₩95,329 | ₩92,770 | ₩94,967 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,466 | ₩94,257 | ₩92,676 | ₩93,011 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,172 | ₩93,641 | ₩92,421 | ₩92,582 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩93,118 | ₩93,560 | ₩92,582 | ₩93,118 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,507 | ₩94,002 | ₩92,274 | ₩92,636 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,721 | ₩94,056 | ₩92,796 | ₩93,252 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,319 | ₩94,230 | ₩93,319 | ₩93,560 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩95,115 | ₩95,463 | ₩93,748 | ₩93,801 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,244 | ₩95,731 | ₩93,399 | ₩95,490 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,493 | ₩94,418 | ₩93,024 | ₩93,922 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,502 | ₩93,520 | ₩91,818 | ₩93,493 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,743 | ₩93,051 | ₩91,952 | ₩92,086 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩92,971 | ₩93,587 | ₩92,086 | ₩93,024 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,863 | ₩93,694 | ₩92,019 | ₩92,622 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,604 | ₩92,917 | ₩90,143 | ₩92,341 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,595 | ₩93,627 | ₩92,006 | ₩92,394 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩92,930 | ₩98,746 | ₩92,783 | ₩92,984 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,512 | ₩96,053 | ₩92,595 | ₩92,930 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,741 | ₩97,969 | ₩95,436 | ₩95,865 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩97,929 | ₩98,304 | ₩97,178 | ₩98,063 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩97,125 | ₩97,982 | ₩97,125 | ₩97,339 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,460 | ₩97,620 | ₩96,146 | ₩97,125 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩96,937 | ₩97,540 | ₩96,629 | ₩97,285 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,776 | ₩97,594 | ₩96,401 | ₩96,696 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩96,897 | ₩97,674 | ₩95,838 | ₩96,763 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,414 | ₩97,205 | ₩96,146 | ₩96,803 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,285 | ₩97,285 | ₩95,731 | ₩96,106 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩96,079 | ₩97,795 | ₩95,959 | ₩97,058 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,610 | ₩96,602 | ₩95,396 | ₩96,227 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,297 | ₩95,999 | ₩93,547 | ₩95,785 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,704 | ₩96,066 | ₩94,136 | ₩94,297 | -1.47% | 67만 |
|---|