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 | ₩96,091 | ₩96,936 | ₩95,810 | ₩96,641 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,260 | ₩96,024 | ₩94,401 | ₩95,877 | +0.65% | 164만 |
| 2026.10.07 | ₩95,796 | ₩95,971 | ₩94,911 | ₩94,965 | -0.87% | 132만 |
| 2026.10.06 | ₩95,542 | ₩96,387 | ₩95,327 | ₩95,796 | +0.27% | 113만 |
| 2026.10.05 | ₩96,118 | ₩96,132 | ₩95,045 | ₩95,676 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,641 | ₩97,245 | ₩95,837 | ₩96,038 | -0.62% | 113.8만 |
| 2026.10.01 | ₩96,065 | ₩96,521 | ₩95,139 | ₩96,306 | +0.25% | 111.8만 |
| 2026.09.30 | ₩98,063 | ₩98,130 | ₩96,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,413 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩98,103 | ₩98,559 | ₩97,071 | ₩97,460 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,318 | ₩98,694 | ₩97,728 | ₩98,358 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩98,184 | ₩98,358 | ₩96,829 | ₩98,224 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,835 | ₩98,224 | ₩97,325 | ₩97,808 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩98,238 | ₩98,640 | ₩97,486 | ₩97,553 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩98,157 | ₩98,814 | ₩97,728 | ₩98,627 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩98,184 | ₩98,318 | ₩97,178 | ₩97,808 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,714 | ₩98,345 | ₩97,030 | ₩97,849 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,412 | ₩98,640 | ₩97,580 | ₩98,077 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,270 | ₩99,968 | ₩97,299 | ₩98,264 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,901 | ₩99,901 | ₩98,935 | ₩99,324 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,478 | ₩101,712 | ₩99,646 | ₩99,968 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,665 | ₩100,813 | ₩99,700 | ₩100,089 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩101,175 | ₩101,712 | ₩100,343 | ₩101,014 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,846 | ₩102,275 | ₩100,799 | ₩101,054 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,813 | ₩102,168 | ₩100,759 | ₩101,846 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩101,135 | ₩102,302 | ₩100,907 | ₩100,947 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,369 | ₩102,664 | ₩101,564 | ₩101,832 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,530 | ₩102,530 | ₩101,296 | ₩101,685 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,773 | ₩102,033 | ₩100,625 | ₩102,020 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,269 | ₩101,403 | ₩100,115 | ₩100,290 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩101,215 | ₩101,698 | ₩100,612 | ₩101,296 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,484 | ₩101,779 | ₩101,108 | ₩101,215 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩103,133 | ₩103,133 | ₩102,396 | ₩102,449 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩103,026 | ₩103,482 | ₩102,329 | ₩102,905 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,597 | ₩103,402 | ₩102,355 | ₩102,865 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩103,026 | ₩103,522 | ₩101,644 | ₩102,020 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩102,141 | ₩103,361 | ₩102,074 | ₩102,624 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,490 | ₩102,597 | ₩101,765 | ₩102,476 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩103,080 | ₩103,254 | ₩101,953 | ₩102,194 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,597 | ₩102,718 | ₩101,940 | ₩102,436 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩103,120 | ₩103,576 | ₩102,798 | ₩102,892 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,966 | ₩103,294 | ₩101,805 | ₩103,093 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,698 | ₩102,047 | ₩101,282 | ₩101,591 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,886 | ₩102,382 | ₩101,068 | ₩101,698 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,281 | ₩103,656 | ₩101,537 | ₩102,087 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩103,187 | ₩104,139 | ₩101,993 | ₩103,442 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,943 | ₩108,244 | ₩103,160 | ₩103,227 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,567 | ₩106,688 | ₩105,494 | ₩106,057 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,701 | ₩107,144 | ₩105,105 | ₩106,540 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,761 | ₩108,391 | ₩106,567 | ₩107,707 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,586 | ₩108,995 | ₩107,224 | ₩107,694 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,358 | ₩108,834 | ₩106,876 | ₩107,788 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,740 | ₩109,236 | ₩108,016 | ₩108,794 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩111,047 | ₩111,342 | ₩108,458 | ₩108,606 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,974 | ₩111,342 | ₩109,974 | ₩110,443 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,914 | ₩110,309 | ₩108,914 | ₩110,189 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,578 | ₩110,926 | ₩108,660 | ₩108,888 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,537 | ₩111,020 | ₩109,706 | ₩110,283 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩110,041 | ₩110,470 | ₩109,357 | ₩110,108 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,671 | ₩111,449 | ₩109,934 | ₩110,175 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,409 | ₩112,214 | ₩109,531 | ₩110,900 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,694 | ₩110,564 | ₩107,104 | ₩110,497 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,922 | ₩108,727 | ₩107,010 | ₩107,291 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,640 | ₩108,619 | ₩107,546 | ₩107,747 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩107,171 | ₩108,378 | ₩106,969 | ₩107,224 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,715 | ₩107,063 | ₩105,749 | ₩106,795 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩107,184 | ₩107,426 | ₩106,352 | ₩106,554 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩108,257 | ₩108,257 | ₩106,715 | ₩106,929 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,694 | ₩109,679 | ₩107,466 | ₩108,297 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩108,190 | ₩108,405 | ₩106,983 | ₩107,090 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩107,184 | ₩108,606 | ₩106,674 | ₩108,592 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩107,090 | ₩107,506 | ₩106,057 | ₩106,460 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,297 | ₩108,311 | ₩106,849 | ₩106,956 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,733 | ₩109,813 | ₩108,257 | ₩109,049 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,539 | ₩109,894 | ₩107,908 | ₩109,733 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,956 | ₩108,136 | ₩106,433 | ₩107,640 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩106,098 | ₩107,519 | ₩105,883 | ₩107,130 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,341 | ₩105,709 | ₩104,300 | ₩105,521 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,946 | ₩104,112 | ₩102,946 | ₩103,764 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,394 | ₩104,394 | ₩102,865 | ₩103,120 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,829 | ₩105,870 | ₩103,308 | ₩103,777 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,741 | ₩107,010 | ₩105,414 | ₩105,829 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩107,251 | ₩107,546 | ₩105,803 | ₩106,312 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,935 | ₩108,700 | ₩107,238 | ₩107,680 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩108,056 | ₩109,183 | ₩108,016 | ₩108,230 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩107,077 | ₩108,271 | ₩106,527 | ₩107,439 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,703 | ₩107,063 | ₩104,488 | ₩106,701 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩104,193 | ₩105,507 | ₩103,563 | ₩104,032 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,892 | ₩104,756 | ₩102,516 | ₩104,247 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,603 | ₩103,871 | ₩101,940 | ₩102,852 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,443 | ₩102,878 | ₩101,443 | ₩102,355 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩102,127 | ₩102,543 | ₩101,725 | ₩101,980 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,335 | ₩103,616 | ₩102,101 | ₩102,127 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,582 | ₩105,092 | ₩103,442 | ₩103,750 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,749 | ₩105,776 | ₩104,890 | ₩105,320 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,393 | ₩106,701 | ₩105,762 | ₩105,896 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,762 | ₩106,379 | ₩105,440 | ₩105,950 | +0.18% | 100.7만 |
|---|
| 2026.05.22 | ₩104,877 | ₩106,044 | ₩104,810 | ₩105,749 | +0.83% | 99.7만 |
|---|
| 2026.05.21 | ₩103,965 | ₩105,172 | ₩103,039 | ₩105,078 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,911 | ₩104,931 | ₩103,630 | ₩104,273 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,777 | ₩104,072 | ₩103,147 | ₩103,737 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,369 | ₩104,019 | ₩102,369 | ₩103,724 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩102,986 | ₩103,093 | ₩101,765 | ₩102,020 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,375 | ₩104,019 | ₩102,892 | ₩103,174 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,455 | ₩103,710 | ₩102,516 | ₩102,838 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,810 | ₩104,810 | ₩103,455 | ₩104,099 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,408 | ₩104,797 | ₩103,254 | ₩104,247 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,501 | ₩104,636 | ₩103,938 | ₩104,072 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,561 | ₩106,017 | ₩103,911 | ₩104,434 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩106,178 | ₩106,661 | ₩105,749 | ₩106,071 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,789 | ₩106,339 | ₩105,306 | ₩105,816 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,770 | ₩106,352 | ₩104,636 | ₩105,628 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,488 | ₩105,655 | ₩103,630 | ₩105,494 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,743 | ₩106,701 | ₩103,844 | ₩104,421 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,969 | ₩107,814 | ₩105,668 | ₩106,473 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩108,217 | ₩108,271 | ₩107,144 | ₩107,721 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,922 | ₩108,083 | ₩107,063 | ₩107,238 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩108,217 | ₩108,673 | ₩107,291 | ₩107,560 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,554 | ₩108,499 | ₩106,352 | ₩108,297 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,493 | ₩107,841 | ₩105,253 | ₩105,963 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,807 | ₩109,344 | ₩107,144 | ₩107,318 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,552 | ₩109,531 | ₩108,217 | ₩108,807 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,835 | ₩108,834 | ₩106,688 | ₩108,552 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,661 | ₩107,197 | ₩106,406 | ₩106,835 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,554 | ₩106,782 | ₩106,071 | ₩106,661 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,823 | ₩106,862 | ₩104,716 | ₩106,728 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩105,145 | ₩105,145 | ₩104,166 | ₩105,065 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,890 | ₩105,829 | ₩104,448 | ₩105,159 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩104,220 | ₩105,950 | ₩104,032 | ₩105,092 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,421 | ₩104,783 | ₩103,509 | ₩104,434 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,543 | ₩104,019 | ₩102,543 | ₩103,724 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩103,200 | ₩103,482 | ₩102,490 | ₩102,785 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩102,087 | ₩103,724 | ₩101,524 | ₩103,254 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩101,255 | ₩102,610 | ₩101,108 | ₩102,087 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,899 | ₩103,455 | ₩100,290 | ₩101,484 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩100,062 | ₩101,349 | ₩99,901 | ₩100,451 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,861 | ₩100,665 | ₩99,217 | ₩99,659 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,726 | ₩100,813 | ₩99,539 | ₩99,753 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩100,102 | ₩100,558 | ₩99,136 | ₩99,834 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,700 | ₩101,121 | ₩99,297 | ₩100,035 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩102,194 | ₩102,396 | ₩100,035 | ₩100,129 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,865 | ₩102,919 | ₩99,861 | ₩100,424 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,490 | ₩103,080 | ₩102,101 | ₩102,865 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,777 | ₩104,005 | ₩102,422 | ₩102,476 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩104,260 | ₩104,622 | ₩103,697 | ₩103,777 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,750 | ₩104,528 | ₩103,281 | ₩103,804 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,871 | ₩104,166 | ₩102,463 | ₩102,718 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,683 | ₩104,233 | ₩102,530 | ₩102,677 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,321 | ₩104,220 | ₩101,162 | ₩104,180 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,837 | ₩105,803 | ₩104,019 | ₩104,837 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,756 | ₩105,440 | ₩102,825 | ₩104,931 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,440 | ₩105,682 | ₩104,515 | ₩105,507 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,749 | ₩106,688 | ₩105,239 | ₩106,379 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,500 | ₩107,037 | ₩105,668 | ₩106,768 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,856 | ₩107,144 | ₩104,180 | ₩106,983 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,628 | ₩107,171 | ₩104,770 | ₩106,688 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,689 | ₩106,071 | ₩104,689 | ₩105,963 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,729 | ₩105,548 | ₩104,381 | ₩105,186 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,737 | ₩104,716 | ₩102,865 | ₩104,528 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,475 | ₩104,676 | ₩103,026 | ₩103,643 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩103,200 | ₩104,958 | ₩103,053 | ₩104,327 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩102,114 | ₩103,093 | ₩101,443 | ₩103,080 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩101,242 | ₩102,235 | ₩100,223 | ₩101,685 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,905 | ₩103,200 | ₩101,309 | ₩101,564 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,905 | ₩103,737 | ₩101,577 | ₩103,536 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,765 | ₩102,650 | ₩101,390 | ₩102,181 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,428 | ₩103,791 | ₩101,403 | ₩101,443 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,509 | ₩103,509 | ₩101,309 | ₩102,570 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,409 | ₩103,804 | ₩102,315 | ₩103,375 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,799 | ₩102,275 | ₩100,169 | ₩102,020 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩102,114 | ₩102,409 | ₩99,284 | ₩100,893 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩100,021 | ₩101,537 | ₩99,284 | ₩101,242 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,902 | ₩100,545 | ₩97,553 | ₩99,592 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,521 | ₩97,674 | ₩96,212 | ₩97,232 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,835 | ₩98,492 | ₩96,440 | ₩96,547 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,547 | ₩98,010 | ₩95,434 | ₩97,741 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩95,059 | ₩96,802 | ₩94,093 | ₩96,547 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,622 | ₩96,051 | ₩94,147 | ₩94,495 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,689 | ₩95,863 | ₩94,898 | ₩95,622 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,649 | ₩96,132 | ₩94,562 | ₩95,609 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,925 | ₩95,555 | ₩94,187 | ₩95,421 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,273 | ₩96,749 | ₩94,750 | ₩95,045 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,273 | ₩95,474 | ₩93,959 | ₩95,260 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,770 | ₩95,917 | ₩94,187 | ₩94,603 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,369 | ₩96,091 | ₩93,194 | ₩95,863 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩94,079 | ₩94,898 | ₩93,610 | ₩93,691 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,758 | ₩94,321 | ₩93,006 | ₩93,784 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩94,133 | ₩94,468 | ₩92,255 | ₩93,838 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,543 | ₩94,656 | ₩93,315 | ₩94,147 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,771 | ₩94,898 | ₩93,234 | ₩93,516 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,503 | ₩95,179 | ₩93,288 | ₩94,723 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,744 | ₩94,656 | ₩93,395 | ₩93,878 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,383 | ₩93,449 | ₩91,357 | ₩93,382 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,646 | ₩92,121 | ₩90,337 | ₩91,974 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩92,108 | ₩92,121 | ₩90,927 | ₩91,155 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,355 | ₩93,355 | ₩92,363 | ₩92,591 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,395 | ₩93,717 | ₩93,060 | ₩93,355 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,516 | ₩93,851 | ₩93,342 | ₩93,610 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩93,208 | ₩93,462 | ₩92,738 | ₩93,288 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,792 | ₩93,462 | ₩92,658 | ₩93,288 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,926 | ₩92,926 | ₩91,960 | ₩92,711 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,424 | ₩92,993 | ₩91,343 | ₩92,698 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,512 | ₩92,282 | ₩90,257 | ₩91,947 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩91,062 | ₩91,343 | ₩90,203 | ₩90,820 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩90,002 | ₩91,424 | ₩89,680 | ₩91,276 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,625 | ₩91,799 | ₩89,787 | ₩90,082 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,753 | ₩91,611 | ₩89,854 | ₩91,544 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩91,102 | ₩91,544 | ₩90,646 | ₩90,887 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,538 | ₩91,182 | ₩90,203 | ₩90,887 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩91,075 | ₩91,531 | ₩90,002 | ₩90,136 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,531 | ₩92,483 | ₩90,699 | ₩90,927 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩92,068 | ₩92,135 | ₩90,927 | ₩91,035 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,591 | ₩92,913 | ₩92,041 | ₩92,148 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,470 | ₩93,556 | ₩92,443 | ₩92,644 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩94,039 | ₩94,375 | ₩93,127 | ₩93,811 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩95,099 | ₩95,474 | ₩93,369 | ₩93,932 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,871 | ₩95,662 | ₩94,831 | ₩95,018 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,582 | ₩96,239 | ₩95,233 | ₩95,448 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩95,005 | ₩95,998 | ₩94,750 | ₩95,582 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,649 | ₩96,413 | ₩95,206 | ₩95,327 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩95,085 | ₩95,702 | ₩94,321 | ₩95,461 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩93,100 | ₩95,421 | ₩92,859 | ₩95,059 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,556 | ₩94,348 | ₩92,765 | ₩93,100 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,261 | ₩93,731 | ₩92,510 | ₩92,671 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩93,208 | ₩93,650 | ₩92,671 | ₩93,208 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,597 | ₩94,093 | ₩92,363 | ₩92,725 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,811 | ₩94,147 | ₩92,886 | ₩93,342 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,409 | ₩94,321 | ₩93,409 | ₩93,650 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩95,206 | ₩95,555 | ₩93,838 | ₩93,892 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,334 | ₩95,823 | ₩93,489 | ₩95,582 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,583 | ₩94,509 | ₩93,114 | ₩94,012 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,591 | ₩93,610 | ₩91,907 | ₩93,583 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,832 | ₩93,141 | ₩92,041 | ₩92,175 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩93,060 | ₩93,677 | ₩92,175 | ₩93,114 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,953 | ₩93,784 | ₩92,108 | ₩92,711 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,692 | ₩93,006 | ₩90,230 | ₩92,430 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,685 | ₩93,717 | ₩92,094 | ₩92,483 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩93,020 | ₩98,841 | ₩92,872 | ₩93,074 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,603 | ₩96,145 | ₩92,685 | ₩93,020 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,835 | ₩98,063 | ₩95,528 | ₩95,957 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩98,023 | ₩98,399 | ₩97,272 | ₩98,157 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩97,218 | ₩98,077 | ₩97,218 | ₩97,433 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,553 | ₩97,714 | ₩96,239 | ₩97,218 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩97,030 | ₩97,634 | ₩96,722 | ₩97,379 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,869 | ₩97,688 | ₩96,494 | ₩96,789 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩96,990 | ₩97,768 | ₩95,930 | ₩96,856 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,507 | ₩97,299 | ₩96,239 | ₩96,896 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,379 | ₩97,379 | ₩95,823 | ₩96,199 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩96,172 | ₩97,889 | ₩96,051 | ₩97,151 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,702 | ₩96,695 | ₩95,488 | ₩96,319 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,388 | ₩96,091 | ₩93,637 | ₩95,877 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,796 | ₩96,159 | ₩94,227 | ₩94,388 | -1.47% | 67만 |
|---|