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 | ₩96,089 | ₩96,934 | ₩95,808 | ₩96,639 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,258 | ₩96,022 | ₩94,399 | ₩95,875 | +0.65% | 164만 |
| 2026.10.07 | ₩95,794 | ₩95,969 | ₩94,909 | ₩94,963 | -0.87% | 132만 |
| 2026.10.06 | ₩95,539 | ₩96,384 | ₩95,325 | ₩95,794 | +0.27% | 113만 |
| 2026.10.05 | ₩96,116 | ₩96,130 | ₩95,043 | ₩95,674 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,639 | ₩97,243 | ₩95,834 | ₩96,036 | -0.62% | 113.8만 |
| 2026.10.01 | ₩96,062 | ₩96,519 | ₩95,137 | ₩96,304 | +0.25% | 111.8만 |
| 2026.09.30 | ₩98,061 | ₩98,128 | ₩96,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,411 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩98,101 | ₩98,557 | ₩97,068 | ₩97,457 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,316 | ₩98,691 | ₩97,726 | ₩98,356 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩98,182 | ₩98,356 | ₩96,827 | ₩98,222 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,833 | ₩98,222 | ₩97,323 | ₩97,806 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩98,235 | ₩98,638 | ₩97,484 | ₩97,551 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩98,155 | ₩98,812 | ₩97,726 | ₩98,624 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩98,182 | ₩98,316 | ₩97,176 | ₩97,806 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,712 | ₩98,343 | ₩97,028 | ₩97,846 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,410 | ₩98,638 | ₩97,578 | ₩98,074 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,268 | ₩99,966 | ₩97,296 | ₩98,262 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,899 | ₩99,899 | ₩98,933 | ₩99,322 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,475 | ₩101,709 | ₩99,644 | ₩99,966 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,663 | ₩100,811 | ₩99,697 | ₩100,086 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩101,173 | ₩101,709 | ₩100,341 | ₩101,012 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,843 | ₩102,273 | ₩100,797 | ₩101,052 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,811 | ₩102,165 | ₩100,757 | ₩101,843 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩101,133 | ₩102,299 | ₩100,904 | ₩100,945 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,366 | ₩102,662 | ₩101,562 | ₩101,830 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,527 | ₩102,527 | ₩101,293 | ₩101,682 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,770 | ₩102,031 | ₩100,623 | ₩102,018 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,267 | ₩101,401 | ₩100,113 | ₩100,288 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩101,213 | ₩101,696 | ₩100,609 | ₩101,293 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,481 | ₩101,776 | ₩101,106 | ₩101,213 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩103,131 | ₩103,131 | ₩102,393 | ₩102,447 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩103,024 | ₩103,480 | ₩102,326 | ₩102,903 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,595 | ₩103,399 | ₩102,353 | ₩102,863 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩103,024 | ₩103,520 | ₩101,642 | ₩102,018 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩102,138 | ₩103,359 | ₩102,071 | ₩102,621 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,487 | ₩102,595 | ₩101,763 | ₩102,474 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩103,077 | ₩103,252 | ₩101,951 | ₩102,192 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,595 | ₩102,715 | ₩101,937 | ₩102,434 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩103,118 | ₩103,574 | ₩102,796 | ₩102,890 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,964 | ₩103,292 | ₩101,803 | ₩103,091 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,696 | ₩102,045 | ₩101,280 | ₩101,589 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,884 | ₩102,380 | ₩101,065 | ₩101,696 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,279 | ₩103,654 | ₩101,535 | ₩102,085 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩103,185 | ₩104,137 | ₩101,991 | ₩103,440 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,940 | ₩108,241 | ₩103,158 | ₩103,225 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,565 | ₩106,685 | ₩105,492 | ₩106,055 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,699 | ₩107,141 | ₩105,103 | ₩106,538 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,758 | ₩108,389 | ₩106,565 | ₩107,705 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,584 | ₩108,992 | ₩107,222 | ₩107,691 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,356 | ₩108,831 | ₩106,873 | ₩107,785 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,738 | ₩109,234 | ₩108,013 | ₩108,791 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩111,045 | ₩111,340 | ₩108,456 | ₩108,603 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,972 | ₩111,340 | ₩109,972 | ₩110,441 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,912 | ₩110,307 | ₩108,912 | ₩110,186 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,575 | ₩110,924 | ₩108,657 | ₩108,885 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,535 | ₩111,018 | ₩109,703 | ₩110,280 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩110,039 | ₩110,468 | ₩109,355 | ₩110,106 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,669 | ₩111,447 | ₩109,931 | ₩110,173 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,407 | ₩112,211 | ₩109,529 | ₩110,897 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,691 | ₩110,562 | ₩107,101 | ₩110,495 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,919 | ₩108,724 | ₩107,007 | ₩107,289 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,638 | ₩108,617 | ₩107,544 | ₩107,745 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩107,168 | ₩108,375 | ₩106,967 | ₩107,222 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,712 | ₩107,061 | ₩105,747 | ₩106,793 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩107,182 | ₩107,423 | ₩106,350 | ₩106,551 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩108,255 | ₩108,255 | ₩106,712 | ₩106,927 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,691 | ₩109,676 | ₩107,463 | ₩108,295 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩108,188 | ₩108,402 | ₩106,980 | ₩107,088 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩107,182 | ₩108,603 | ₩106,672 | ₩108,590 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩107,088 | ₩107,504 | ₩106,055 | ₩106,457 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,295 | ₩108,308 | ₩106,846 | ₩106,954 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,730 | ₩109,811 | ₩108,255 | ₩109,046 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,536 | ₩109,891 | ₩107,906 | ₩109,730 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,954 | ₩108,134 | ₩106,431 | ₩107,638 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩106,095 | ₩107,517 | ₩105,881 | ₩107,128 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,338 | ₩105,706 | ₩104,298 | ₩105,518 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,943 | ₩104,110 | ₩102,943 | ₩103,761 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,392 | ₩104,392 | ₩102,863 | ₩103,118 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,827 | ₩105,867 | ₩103,305 | ₩103,775 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,739 | ₩107,007 | ₩105,411 | ₩105,827 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩107,249 | ₩107,544 | ₩105,800 | ₩106,310 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,933 | ₩108,697 | ₩107,235 | ₩107,678 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩108,054 | ₩109,180 | ₩108,013 | ₩108,228 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩107,074 | ₩108,268 | ₩106,524 | ₩107,437 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,700 | ₩107,061 | ₩104,486 | ₩106,699 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩104,191 | ₩105,505 | ₩103,560 | ₩104,030 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,890 | ₩104,754 | ₩102,514 | ₩104,244 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,600 | ₩103,869 | ₩101,937 | ₩102,849 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,441 | ₩102,876 | ₩101,441 | ₩102,353 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩102,125 | ₩102,541 | ₩101,723 | ₩101,978 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,332 | ₩103,614 | ₩102,098 | ₩102,125 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,580 | ₩105,089 | ₩103,440 | ₩103,748 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,747 | ₩105,773 | ₩104,888 | ₩105,317 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,390 | ₩106,699 | ₩105,760 | ₩105,894 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,760 | ₩106,377 | ₩105,438 | ₩105,948 | +0.18% | 100.7만 |
|---|
| 2026.05.22 | ₩104,875 | ₩106,042 | ₩104,808 | ₩105,747 | +0.83% | 99.7만 |
|---|
| 2026.05.21 | ₩103,963 | ₩105,170 | ₩103,037 | ₩105,076 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,909 | ₩104,928 | ₩103,627 | ₩104,271 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,775 | ₩104,070 | ₩103,144 | ₩103,735 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,366 | ₩104,016 | ₩102,366 | ₩103,721 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩102,983 | ₩103,091 | ₩101,763 | ₩102,018 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,372 | ₩104,016 | ₩102,890 | ₩103,171 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,453 | ₩103,708 | ₩102,514 | ₩102,836 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,808 | ₩104,808 | ₩103,453 | ₩104,097 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,405 | ₩104,794 | ₩103,252 | ₩104,244 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,499 | ₩104,633 | ₩103,936 | ₩104,070 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,559 | ₩106,015 | ₩103,909 | ₩104,432 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩106,176 | ₩106,659 | ₩105,747 | ₩106,068 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,787 | ₩106,337 | ₩105,304 | ₩105,814 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,767 | ₩106,350 | ₩104,633 | ₩105,626 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,486 | ₩105,653 | ₩103,627 | ₩105,492 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,741 | ₩106,699 | ₩103,842 | ₩104,419 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,967 | ₩107,812 | ₩105,666 | ₩106,471 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩108,214 | ₩108,268 | ₩107,141 | ₩107,718 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,919 | ₩108,080 | ₩107,061 | ₩107,235 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩108,214 | ₩108,671 | ₩107,289 | ₩107,557 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,551 | ₩108,496 | ₩106,350 | ₩108,295 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,490 | ₩107,839 | ₩105,250 | ₩105,961 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,805 | ₩109,341 | ₩107,141 | ₩107,316 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,550 | ₩109,529 | ₩108,214 | ₩108,805 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,833 | ₩108,831 | ₩106,685 | ₩108,550 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,659 | ₩107,195 | ₩106,404 | ₩106,833 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,551 | ₩106,779 | ₩106,068 | ₩106,659 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,821 | ₩106,860 | ₩104,714 | ₩106,726 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩105,143 | ₩105,143 | ₩104,164 | ₩105,062 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,888 | ₩105,827 | ₩104,445 | ₩105,156 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩104,217 | ₩105,948 | ₩104,030 | ₩105,089 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,419 | ₩104,781 | ₩103,507 | ₩104,432 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,541 | ₩104,016 | ₩102,541 | ₩103,721 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩103,198 | ₩103,480 | ₩102,487 | ₩102,782 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩102,085 | ₩103,721 | ₩101,521 | ₩103,252 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩101,253 | ₩102,608 | ₩101,106 | ₩102,085 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,897 | ₩103,453 | ₩100,288 | ₩101,481 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩100,059 | ₩101,347 | ₩99,899 | ₩100,448 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,858 | ₩100,663 | ₩99,214 | ₩99,657 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,724 | ₩100,811 | ₩99,536 | ₩99,751 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩100,100 | ₩100,556 | ₩99,134 | ₩99,831 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,697 | ₩101,119 | ₩99,295 | ₩100,033 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩102,192 | ₩102,393 | ₩100,033 | ₩100,127 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,863 | ₩102,916 | ₩99,858 | ₩100,422 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,487 | ₩103,077 | ₩102,098 | ₩102,863 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,775 | ₩104,003 | ₩102,420 | ₩102,474 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩104,258 | ₩104,620 | ₩103,694 | ₩103,775 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,748 | ₩104,526 | ₩103,279 | ₩103,802 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,869 | ₩104,164 | ₩102,460 | ₩102,715 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,681 | ₩104,231 | ₩102,527 | ₩102,675 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,319 | ₩104,217 | ₩101,159 | ₩104,177 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,834 | ₩105,800 | ₩104,016 | ₩104,834 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,754 | ₩105,438 | ₩102,823 | ₩104,928 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,438 | ₩105,679 | ₩104,513 | ₩105,505 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,747 | ₩106,685 | ₩105,237 | ₩106,377 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,498 | ₩107,034 | ₩105,666 | ₩106,766 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,854 | ₩107,141 | ₩104,177 | ₩106,980 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,626 | ₩107,168 | ₩104,767 | ₩106,685 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,687 | ₩106,068 | ₩104,687 | ₩105,961 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,727 | ₩105,545 | ₩104,378 | ₩105,183 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,735 | ₩104,714 | ₩102,863 | ₩104,526 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,472 | ₩104,673 | ₩103,024 | ₩103,641 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩103,198 | ₩104,955 | ₩103,051 | ₩104,325 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩102,112 | ₩103,091 | ₩101,441 | ₩103,077 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩101,240 | ₩102,232 | ₩100,220 | ₩101,682 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,903 | ₩103,198 | ₩101,307 | ₩101,562 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,903 | ₩103,735 | ₩101,575 | ₩103,533 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,763 | ₩102,648 | ₩101,387 | ₩102,179 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,426 | ₩103,788 | ₩101,401 | ₩101,441 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,507 | ₩103,507 | ₩101,307 | ₩102,568 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,407 | ₩103,802 | ₩102,313 | ₩103,372 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,797 | ₩102,273 | ₩100,167 | ₩102,018 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩102,112 | ₩102,407 | ₩99,282 | ₩100,891 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩100,019 | ₩101,535 | ₩99,282 | ₩101,240 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,900 | ₩100,542 | ₩97,551 | ₩99,590 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,519 | ₩97,672 | ₩96,210 | ₩97,229 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,833 | ₩98,490 | ₩96,438 | ₩96,545 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,545 | ₩98,007 | ₩95,432 | ₩97,739 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩95,057 | ₩96,800 | ₩94,091 | ₩96,545 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,620 | ₩96,049 | ₩94,144 | ₩94,493 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,687 | ₩95,861 | ₩94,896 | ₩95,620 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,647 | ₩96,130 | ₩94,560 | ₩95,606 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,922 | ₩95,553 | ₩94,185 | ₩95,419 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,271 | ₩96,747 | ₩94,748 | ₩95,043 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,271 | ₩95,472 | ₩93,957 | ₩95,258 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,767 | ₩95,915 | ₩94,185 | ₩94,600 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,367 | ₩96,089 | ₩93,192 | ₩95,861 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩94,077 | ₩94,896 | ₩93,608 | ₩93,688 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,755 | ₩94,319 | ₩93,004 | ₩93,782 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩94,131 | ₩94,466 | ₩92,253 | ₩93,836 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,541 | ₩94,654 | ₩93,313 | ₩94,144 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,769 | ₩94,896 | ₩93,232 | ₩93,514 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,501 | ₩95,177 | ₩93,286 | ₩94,721 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,742 | ₩94,654 | ₩93,393 | ₩93,876 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,381 | ₩93,447 | ₩91,355 | ₩93,380 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,644 | ₩92,119 | ₩90,335 | ₩91,972 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩92,106 | ₩92,119 | ₩90,925 | ₩91,153 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,353 | ₩93,353 | ₩92,361 | ₩92,589 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,393 | ₩93,715 | ₩93,058 | ₩93,353 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,514 | ₩93,849 | ₩93,340 | ₩93,608 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩93,206 | ₩93,460 | ₩92,736 | ₩93,286 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,790 | ₩93,460 | ₩92,656 | ₩93,286 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,924 | ₩92,924 | ₩91,958 | ₩92,709 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,422 | ₩92,991 | ₩91,341 | ₩92,696 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,510 | ₩92,280 | ₩90,255 | ₩91,945 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩91,059 | ₩91,341 | ₩90,201 | ₩90,818 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩90,000 | ₩91,422 | ₩89,678 | ₩91,274 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,623 | ₩91,797 | ₩89,785 | ₩90,080 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,751 | ₩91,609 | ₩89,852 | ₩91,542 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩91,100 | ₩91,542 | ₩90,644 | ₩90,885 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,536 | ₩91,180 | ₩90,201 | ₩90,885 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩91,073 | ₩91,529 | ₩90,000 | ₩90,134 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,529 | ₩92,481 | ₩90,697 | ₩90,925 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩92,065 | ₩92,133 | ₩90,925 | ₩91,033 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,589 | ₩92,910 | ₩92,039 | ₩92,146 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,468 | ₩93,554 | ₩92,441 | ₩92,642 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩94,037 | ₩94,372 | ₩93,125 | ₩93,809 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩95,097 | ₩95,472 | ₩93,367 | ₩93,930 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,869 | ₩95,660 | ₩94,828 | ₩95,016 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,580 | ₩96,237 | ₩95,231 | ₩95,445 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩95,003 | ₩95,995 | ₩94,748 | ₩95,580 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,647 | ₩96,411 | ₩95,204 | ₩95,325 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩95,083 | ₩95,700 | ₩94,319 | ₩95,459 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩93,098 | ₩95,419 | ₩92,857 | ₩95,057 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,554 | ₩94,346 | ₩92,763 | ₩93,098 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,259 | ₩93,729 | ₩92,508 | ₩92,669 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩93,206 | ₩93,648 | ₩92,669 | ₩93,206 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,595 | ₩94,091 | ₩92,361 | ₩92,723 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,809 | ₩94,144 | ₩92,884 | ₩93,340 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,407 | ₩94,319 | ₩93,407 | ₩93,648 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩95,204 | ₩95,553 | ₩93,836 | ₩93,890 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,332 | ₩95,821 | ₩93,487 | ₩95,580 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,581 | ₩94,507 | ₩93,112 | ₩94,010 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,589 | ₩93,608 | ₩91,905 | ₩93,581 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,830 | ₩93,138 | ₩92,039 | ₩92,173 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩93,058 | ₩93,675 | ₩92,173 | ₩93,112 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,951 | ₩93,782 | ₩92,106 | ₩92,709 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,690 | ₩93,004 | ₩90,228 | ₩92,428 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,682 | ₩93,715 | ₩92,092 | ₩92,481 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩93,018 | ₩98,839 | ₩92,870 | ₩93,071 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,600 | ₩96,143 | ₩92,682 | ₩93,018 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,833 | ₩98,061 | ₩95,526 | ₩95,955 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩98,021 | ₩98,396 | ₩97,270 | ₩98,155 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩97,216 | ₩98,074 | ₩97,216 | ₩97,431 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,551 | ₩97,712 | ₩96,237 | ₩97,216 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩97,028 | ₩97,632 | ₩96,720 | ₩97,377 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,867 | ₩97,685 | ₩96,492 | ₩96,787 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩96,988 | ₩97,766 | ₩95,928 | ₩96,854 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,505 | ₩97,296 | ₩96,237 | ₩96,894 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,377 | ₩97,377 | ₩95,821 | ₩96,197 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩96,170 | ₩97,887 | ₩96,049 | ₩97,149 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,700 | ₩96,693 | ₩95,486 | ₩96,317 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,386 | ₩96,089 | ₩93,635 | ₩95,875 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,794 | ₩96,156 | ₩94,225 | ₩94,386 | -1.47% | 67만 |
|---|