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 | ₩96,095 | ₩96,913 | ₩94,378 | ₩96,618 | +0.54% | 680만 |
| 2026.09.28–2026.10.02 | ₩98,294 | ₩98,669 | ₩95,116 | ₩96,014 | -2.32% | 552만 |
| 2026.09.21–2026.09.25 | ₩98,160 | ₩98,790 | ₩96,805 | ₩98,200 | +0.04% | 706.2만 |
| 2026.09.14–2026.09.18 | ₩100,453 | ₩101,687 | ₩97,006 | ₩97,824 | -2.62% | 781.4만 |
| 2026.09.08–2026.09.11 | ₩100,788 | ₩102,250 | ₩99,675 | ₩100,064 | -0.72% | 600.4만 |
| 2026.08.31–2026.09.04 | ₩101,244 | ₩102,639 | ₩100,091 | ₩100,922 | -0.32% | 645.9만 |
| 2026.08.24–2026.08.28 | ₩102,572 | ₩103,457 | ₩100,587 | ₩101,271 | -1.27% | 377.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,497 |
| ₩101,619 |
| ₩101,995 |
| -0.56% |
| 583.5만 |
| 2026.08.10–2026.08.14 | ₩103,255 | ₩103,631 | ₩101,043 | ₩102,867 | -0.38% | 510.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,734 | ₩108,365 | ₩101,968 | ₩103,416 | -4.01% | 911.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩109,947 | ₩111,315 | ₩106,849 | ₩107,667 | -2.07% | 742.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,644 | ₩111,422 | ₩108,633 | ₩110,162 | -0.44% | 681.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,144 | ₩112,186 | ₩106,943 | ₩110,872 | +3.48% | 609.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,163 | ₩109,652 | ₩105,723 | ₩106,769 | -1.29% | 569.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,706 | ₩109,786 | ₩106,031 | ₩108,566 | -1.04% | 577.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,920 | ₩109,866 | ₩102,920 | ₩109,706 | +6.59% | 866.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,225 | ₩107,520 | ₩102,840 | ₩103,095 | -3.85% | 750.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,167 | ₩109,156 | ₩103,537 | ₩107,654 | +3.35% | 913.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,309 | ₩104,731 | ₩101,418 | ₩104,221 | +0.88% | 686.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩105,736 | ₩106,675 | ₩103,416 | ₩103,725 | -1.90% | 651.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,344 | ₩106,018 | ₩102,344 | ₩105,723 | +3.30% | 570.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,382 | ₩104,784 | ₩101,740 | ₩101,995 | -2.29% | 618.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,744 | ₩106,635 | ₩103,886 | ₩104,047 | -0.67% | 877.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,895 | ₩108,244 | ₩103,604 | ₩105,468 | -2.25% | 965.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,526 | ₩109,504 | ₩105,227 | ₩107,533 | -0.91% | 623.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩105,119 | ₩108,807 | ₩104,141 | ₩108,526 | +3.24% | 665만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,175 | ₩105,924 | ₩102,464 | ₩105,133 | +1.90% | 670.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,037 | ₩103,698 | ₩99,876 | ₩103,229 | +3.19% | 587.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,169 | ₩102,370 | ₩99,112 | ₩99,635 | -2.48% | 544.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,725 | ₩104,596 | ₩99,836 | ₩100,399 | -3.21% | 915.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,731 | ₩105,776 | ₩101,137 | ₩102,692 | -1.95% | 583.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,602 | ₩107,144 | ₩104,154 | ₩105,481 | -0.11% | 637.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,175 | ₩106,045 | ₩102,840 | ₩105,937 | +2.68% | 702.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,880 | ₩103,711 | ₩100,198 | ₩103,054 | +0.17% | 401.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,775 | ₩103,778 | ₩100,144 | ₩102,156 | +1.37% | 718.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,811 | ₩102,384 | ₩96,188 | ₩100,869 | +3.13% | 862.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,625 | ₩97,985 | ₩94,070 | ₩97,717 | +2.19% | 662만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,746 | ₩96,725 | ₩93,936 | ₩95,397 | -0.36% | 632.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,520 | ₩96,068 | ₩92,233 | ₩95,840 | +2.48% | 580.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,623 | ₩95,156 | ₩90,315 | ₩93,493 | +3.17% | 645.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,493 | ₩93,828 | ₩90,905 | ₩91,133 | -2.52% | 367.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,401 | ₩93,439 | ₩91,321 | ₩93,265 | +2.04% | 321.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,731 | ₩92,259 | ₩89,658 | ₩91,924 | +1.32% | 1001.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,045 | ₩92,461 | ₩89,980 | ₩90,865 | -1.28% | 625.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,848 | ₩95,639 | ₩92,018 | ₩92,125 | -2.87% | 477.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,062 | ₩96,390 | ₩94,298 | ₩95,424 | +0.38% | 559.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,574 | ₩95,397 | ₩92,340 | ₩95,035 | +1.56% | 455.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,560 | ₩95,800 | ₩92,863 | ₩93,319 | -0.26% | 525.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,669 | ₩93,761 | ₩90,208 | ₩93,560 | +2.06% | 694.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,999 | ₩98,817 | ₩92,072 | ₩92,461 | -5.65% | 711만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,966 | ₩98,052 | ₩95,907 | ₩97,409 | +0.46% | 442만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,365 | ₩97,865 | ₩93,614 | ₩96,872 | +2.66% | 436만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,773 | ₩96,135 | ₩94,204 | ₩94,365 | -1.47% | 67만 |
|---|