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 | ₩96,079 | ₩96,924 | ₩95,798 | ₩96,629 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,248 | ₩96,012 | ₩94,389 | ₩95,865 | +0.65% | 164만 |
| 2026.10.07 | ₩95,784 | ₩95,959 | ₩94,899 | ₩94,953 | -0.87% | 132만 |
| 2026.10.06 | ₩95,529 | ₩96,374 | ₩95,315 | ₩95,784 | +0.27% | 113만 |
| 2026.10.05 | ₩96,106 | ₩96,120 | ₩95,033 | ₩95,664 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,629 | ₩97,233 | ₩95,824 | ₩96,026 | -0.62% | 113.8만 |
| 2026.10.01 | ₩96,052 | ₩96,508 | ₩95,127 | ₩96,294 | +0.25% | 111.8만 |
| 2026.09.30 | ₩98,051 | ₩98,118 | ₩96,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,401 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩98,091 | ₩98,547 | ₩97,058 | ₩97,447 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,306 | ₩98,681 | ₩97,715 | ₩98,346 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩98,171 | ₩98,346 | ₩96,817 | ₩98,212 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,823 | ₩98,212 | ₩97,313 | ₩97,796 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩98,225 | ₩98,627 | ₩97,474 | ₩97,541 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩98,145 | ₩98,802 | ₩97,715 | ₩98,614 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩98,171 | ₩98,306 | ₩97,166 | ₩97,796 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,702 | ₩98,332 | ₩97,018 | ₩97,836 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,399 | ₩98,627 | ₩97,568 | ₩98,064 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,258 | ₩99,955 | ₩97,286 | ₩98,252 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,888 | ₩99,888 | ₩98,922 | ₩99,311 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,465 | ₩101,699 | ₩99,633 | ₩99,955 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,653 | ₩100,800 | ₩99,687 | ₩100,076 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩101,162 | ₩101,699 | ₩100,331 | ₩101,001 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,833 | ₩102,262 | ₩100,787 | ₩101,041 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,800 | ₩102,155 | ₩100,746 | ₩101,833 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩101,122 | ₩102,289 | ₩100,894 | ₩100,934 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,356 | ₩102,651 | ₩101,551 | ₩101,819 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,517 | ₩102,517 | ₩101,283 | ₩101,672 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,760 | ₩102,021 | ₩100,612 | ₩102,007 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,256 | ₩101,390 | ₩100,103 | ₩100,277 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩101,202 | ₩101,685 | ₩100,599 | ₩101,283 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,471 | ₩101,766 | ₩101,095 | ₩101,202 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩103,120 | ₩103,120 | ₩102,383 | ₩102,436 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩103,013 | ₩103,469 | ₩102,316 | ₩102,892 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,584 | ₩103,388 | ₩102,342 | ₩102,852 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩103,013 | ₩103,509 | ₩101,632 | ₩102,007 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩102,128 | ₩103,348 | ₩102,061 | ₩102,611 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,477 | ₩102,584 | ₩101,752 | ₩102,463 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩103,067 | ₩103,241 | ₩101,940 | ₩102,181 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,584 | ₩102,705 | ₩101,927 | ₩102,423 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩103,107 | ₩103,563 | ₩102,785 | ₩102,879 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,953 | ₩103,281 | ₩101,793 | ₩103,080 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,685 | ₩102,034 | ₩101,269 | ₩101,578 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,873 | ₩102,369 | ₩101,055 | ₩101,685 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,268 | ₩103,643 | ₩101,524 | ₩102,074 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩103,174 | ₩104,126 | ₩101,980 | ₩103,429 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,929 | ₩108,230 | ₩103,147 | ₩103,214 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,554 | ₩106,674 | ₩105,481 | ₩106,044 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,688 | ₩107,130 | ₩105,092 | ₩106,527 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,747 | ₩108,378 | ₩106,554 | ₩107,694 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,573 | ₩108,981 | ₩107,211 | ₩107,680 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,345 | ₩108,820 | ₩106,862 | ₩107,774 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,726 | ₩109,222 | ₩108,002 | ₩108,780 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩111,033 | ₩111,328 | ₩108,445 | ₩108,592 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,960 | ₩111,328 | ₩109,960 | ₩110,429 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,901 | ₩110,295 | ₩108,901 | ₩110,175 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,564 | ₩110,912 | ₩108,646 | ₩108,874 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,523 | ₩111,006 | ₩109,692 | ₩110,269 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩110,027 | ₩110,456 | ₩109,343 | ₩110,094 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,657 | ₩111,435 | ₩109,920 | ₩110,161 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,395 | ₩112,200 | ₩109,517 | ₩110,885 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,680 | ₩110,550 | ₩107,090 | ₩110,483 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,908 | ₩108,713 | ₩106,996 | ₩107,278 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,626 | ₩108,606 | ₩107,533 | ₩107,734 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩107,157 | ₩108,364 | ₩106,956 | ₩107,211 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,701 | ₩107,050 | ₩105,735 | ₩106,782 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩107,171 | ₩107,412 | ₩106,339 | ₩106,540 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩108,243 | ₩108,243 | ₩106,701 | ₩106,916 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,680 | ₩109,665 | ₩107,452 | ₩108,284 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩108,176 | ₩108,391 | ₩106,969 | ₩107,077 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩107,171 | ₩108,592 | ₩106,661 | ₩108,579 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩107,077 | ₩107,492 | ₩106,044 | ₩106,446 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,284 | ₩108,297 | ₩106,835 | ₩106,943 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,719 | ₩109,799 | ₩108,243 | ₩109,035 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,525 | ₩109,880 | ₩107,895 | ₩109,719 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,943 | ₩108,123 | ₩106,419 | ₩107,626 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩106,084 | ₩107,506 | ₩105,870 | ₩107,117 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,327 | ₩105,695 | ₩104,287 | ₩105,507 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,932 | ₩104,099 | ₩102,932 | ₩103,751 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,381 | ₩104,381 | ₩102,852 | ₩103,107 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,816 | ₩105,856 | ₩103,295 | ₩103,764 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,728 | ₩106,996 | ₩105,400 | ₩105,816 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩107,238 | ₩107,533 | ₩105,789 | ₩106,299 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,922 | ₩108,686 | ₩107,224 | ₩107,667 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩108,042 | ₩109,169 | ₩108,002 | ₩108,217 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩107,063 | ₩108,257 | ₩106,513 | ₩107,425 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,689 | ₩107,050 | ₩104,475 | ₩106,688 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩104,180 | ₩105,494 | ₩103,549 | ₩104,019 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,879 | ₩104,743 | ₩102,503 | ₩104,233 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,590 | ₩103,858 | ₩101,927 | ₩102,839 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,430 | ₩102,865 | ₩101,430 | ₩102,342 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩102,114 | ₩102,530 | ₩101,712 | ₩101,967 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,321 | ₩103,603 | ₩102,088 | ₩102,114 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,569 | ₩105,078 | ₩103,429 | ₩103,737 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,735 | ₩105,762 | ₩104,877 | ₩105,306 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,379 | ₩106,688 | ₩105,749 | ₩105,883 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,749 | ₩106,366 | ₩105,427 | ₩105,937 | +0.18% | 100.7만 |
|---|
| 2026.05.22 | ₩104,864 | ₩106,031 | ₩104,797 | ₩105,735 | +0.83% | 99.7만 |
|---|
| 2026.05.21 | ₩103,952 | ₩105,159 | ₩103,026 | ₩105,065 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,898 | ₩104,917 | ₩103,616 | ₩104,260 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,764 | ₩104,059 | ₩103,134 | ₩103,724 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,356 | ₩104,005 | ₩102,356 | ₩103,710 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩102,973 | ₩103,080 | ₩101,752 | ₩102,007 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,362 | ₩104,005 | ₩102,879 | ₩103,160 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,442 | ₩103,697 | ₩102,503 | ₩102,825 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,797 | ₩104,797 | ₩103,442 | ₩104,086 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,394 | ₩104,783 | ₩103,241 | ₩104,233 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,488 | ₩104,622 | ₩103,925 | ₩104,059 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,548 | ₩106,004 | ₩103,898 | ₩104,421 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩106,165 | ₩106,647 | ₩105,735 | ₩106,057 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,776 | ₩106,326 | ₩105,293 | ₩105,803 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,756 | ₩106,339 | ₩104,622 | ₩105,615 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,475 | ₩105,642 | ₩103,616 | ₩105,481 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,730 | ₩106,688 | ₩103,831 | ₩104,408 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,956 | ₩107,801 | ₩105,655 | ₩106,460 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩108,203 | ₩108,257 | ₩107,130 | ₩107,707 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,908 | ₩108,069 | ₩107,050 | ₩107,224 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩108,203 | ₩108,659 | ₩107,278 | ₩107,546 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,540 | ₩108,485 | ₩106,339 | ₩108,284 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,479 | ₩107,828 | ₩105,239 | ₩105,950 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,793 | ₩109,330 | ₩107,130 | ₩107,305 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,538 | ₩109,517 | ₩108,203 | ₩108,793 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,822 | ₩108,820 | ₩106,674 | ₩108,538 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,647 | ₩107,184 | ₩106,393 | ₩106,822 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,540 | ₩106,768 | ₩106,057 | ₩106,647 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,810 | ₩106,849 | ₩104,703 | ₩106,715 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩105,132 | ₩105,132 | ₩104,153 | ₩105,051 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,877 | ₩105,816 | ₩104,435 | ₩105,145 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩104,207 | ₩105,937 | ₩104,019 | ₩105,078 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,408 | ₩104,770 | ₩103,496 | ₩104,421 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,530 | ₩104,005 | ₩102,530 | ₩103,710 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩103,187 | ₩103,469 | ₩102,477 | ₩102,772 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩102,074 | ₩103,710 | ₩101,511 | ₩103,241 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩101,243 | ₩102,597 | ₩101,095 | ₩102,074 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,886 | ₩103,442 | ₩100,277 | ₩101,471 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩100,049 | ₩101,337 | ₩99,888 | ₩100,438 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,848 | ₩100,653 | ₩99,204 | ₩99,647 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,714 | ₩100,800 | ₩99,526 | ₩99,741 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩100,089 | ₩100,545 | ₩99,124 | ₩99,821 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,687 | ₩101,109 | ₩99,285 | ₩100,022 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩102,181 | ₩102,383 | ₩100,022 | ₩100,116 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,852 | ₩102,906 | ₩99,848 | ₩100,411 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,477 | ₩103,067 | ₩102,088 | ₩102,852 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,764 | ₩103,992 | ₩102,409 | ₩102,463 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩104,247 | ₩104,609 | ₩103,684 | ₩103,764 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,737 | ₩104,515 | ₩103,268 | ₩103,791 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,858 | ₩104,153 | ₩102,450 | ₩102,705 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,670 | ₩104,220 | ₩102,517 | ₩102,664 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,308 | ₩104,207 | ₩101,149 | ₩104,166 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,824 | ₩105,789 | ₩104,005 | ₩104,824 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,743 | ₩105,427 | ₩102,812 | ₩104,917 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,427 | ₩105,668 | ₩104,502 | ₩105,494 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,735 | ₩106,674 | ₩105,226 | ₩106,366 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,487 | ₩107,023 | ₩105,655 | ₩106,755 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,843 | ₩107,130 | ₩104,166 | ₩106,969 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,615 | ₩107,157 | ₩104,756 | ₩106,674 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,676 | ₩106,057 | ₩104,676 | ₩105,950 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,716 | ₩105,534 | ₩104,368 | ₩105,172 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,724 | ₩104,703 | ₩102,852 | ₩104,515 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,461 | ₩104,663 | ₩103,013 | ₩103,630 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩103,187 | ₩104,944 | ₩103,040 | ₩104,314 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩102,101 | ₩103,080 | ₩101,430 | ₩103,067 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩101,229 | ₩102,222 | ₩100,210 | ₩101,672 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,892 | ₩103,187 | ₩101,296 | ₩101,551 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,892 | ₩103,724 | ₩101,565 | ₩103,523 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,752 | ₩102,637 | ₩101,377 | ₩102,168 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,415 | ₩103,777 | ₩101,390 | ₩101,430 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,496 | ₩103,496 | ₩101,296 | ₩102,557 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,396 | ₩103,791 | ₩102,302 | ₩103,362 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,787 | ₩102,262 | ₩100,156 | ₩102,007 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩102,101 | ₩102,396 | ₩99,271 | ₩100,881 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩100,009 | ₩101,524 | ₩99,271 | ₩101,229 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,890 | ₩100,532 | ₩97,541 | ₩99,580 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,508 | ₩97,662 | ₩96,200 | ₩97,219 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,823 | ₩98,480 | ₩96,428 | ₩96,535 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,535 | ₩97,997 | ₩95,422 | ₩97,729 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩95,047 | ₩96,790 | ₩94,081 | ₩96,535 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,610 | ₩96,039 | ₩94,135 | ₩94,483 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,677 | ₩95,851 | ₩94,886 | ₩95,610 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,637 | ₩96,120 | ₩94,550 | ₩95,596 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,912 | ₩95,543 | ₩94,175 | ₩95,409 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,261 | ₩96,736 | ₩94,738 | ₩95,033 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,261 | ₩95,462 | ₩93,947 | ₩95,248 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,757 | ₩95,905 | ₩94,175 | ₩94,591 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,357 | ₩96,079 | ₩93,182 | ₩95,851 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩94,068 | ₩94,886 | ₩93,598 | ₩93,679 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,746 | ₩94,309 | ₩92,995 | ₩93,773 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩94,121 | ₩94,456 | ₩92,244 | ₩93,826 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,531 | ₩94,644 | ₩93,303 | ₩94,135 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,759 | ₩94,886 | ₩93,223 | ₩93,504 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,491 | ₩95,167 | ₩93,276 | ₩94,711 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,732 | ₩94,644 | ₩93,384 | ₩93,866 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,372 | ₩93,437 | ₩91,345 | ₩93,370 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,634 | ₩92,109 | ₩90,326 | ₩91,962 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩92,096 | ₩92,109 | ₩90,916 | ₩91,144 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,343 | ₩93,343 | ₩92,351 | ₩92,579 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,384 | ₩93,705 | ₩93,048 | ₩93,343 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,504 | ₩93,840 | ₩93,330 | ₩93,598 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩93,196 | ₩93,451 | ₩92,726 | ₩93,276 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,780 | ₩93,451 | ₩92,646 | ₩93,276 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,914 | ₩92,914 | ₩91,949 | ₩92,700 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,412 | ₩92,981 | ₩91,332 | ₩92,686 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,500 | ₩92,270 | ₩90,245 | ₩91,935 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩91,050 | ₩91,332 | ₩90,192 | ₩90,809 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩89,990 | ₩91,412 | ₩89,669 | ₩91,265 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,613 | ₩91,788 | ₩89,776 | ₩90,071 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,742 | ₩91,600 | ₩89,843 | ₩91,533 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩91,090 | ₩91,533 | ₩90,634 | ₩90,876 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,527 | ₩91,171 | ₩90,192 | ₩90,876 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩91,063 | ₩91,519 | ₩89,990 | ₩90,125 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,519 | ₩92,472 | ₩90,688 | ₩90,916 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩92,056 | ₩92,123 | ₩90,916 | ₩91,023 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,579 | ₩92,901 | ₩92,029 | ₩92,136 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,458 | ₩93,545 | ₩92,431 | ₩92,633 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩94,027 | ₩94,363 | ₩93,115 | ₩93,799 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩95,087 | ₩95,462 | ₩93,357 | ₩93,920 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,859 | ₩95,650 | ₩94,819 | ₩95,006 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,570 | ₩96,227 | ₩95,221 | ₩95,436 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩94,993 | ₩95,985 | ₩94,738 | ₩95,570 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,637 | ₩96,401 | ₩95,194 | ₩95,315 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩95,073 | ₩95,690 | ₩94,309 | ₩95,449 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩93,089 | ₩95,409 | ₩92,847 | ₩95,047 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,545 | ₩94,336 | ₩92,753 | ₩93,089 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,249 | ₩93,719 | ₩92,498 | ₩92,659 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩93,196 | ₩93,638 | ₩92,659 | ₩93,196 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,585 | ₩94,081 | ₩92,351 | ₩92,713 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,799 | ₩94,135 | ₩92,874 | ₩93,330 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,397 | ₩94,309 | ₩93,397 | ₩93,638 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩95,194 | ₩95,543 | ₩93,826 | ₩93,880 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,322 | ₩95,811 | ₩93,477 | ₩95,570 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,571 | ₩94,497 | ₩93,102 | ₩94,000 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,579 | ₩93,598 | ₩91,895 | ₩93,571 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,820 | ₩93,129 | ₩92,029 | ₩92,163 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩93,048 | ₩93,665 | ₩92,163 | ₩93,102 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,941 | ₩93,773 | ₩92,096 | ₩92,700 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,680 | ₩92,995 | ₩90,218 | ₩92,418 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,673 | ₩93,705 | ₩92,083 | ₩92,472 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩93,008 | ₩98,829 | ₩92,861 | ₩93,062 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,591 | ₩96,133 | ₩92,673 | ₩93,008 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,823 | ₩98,051 | ₩95,516 | ₩95,945 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩98,011 | ₩98,386 | ₩97,259 | ₩98,145 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩97,206 | ₩98,064 | ₩97,206 | ₩97,420 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,541 | ₩97,702 | ₩96,227 | ₩97,206 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩97,018 | ₩97,622 | ₩96,710 | ₩97,367 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,857 | ₩97,675 | ₩96,482 | ₩96,777 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩96,978 | ₩97,756 | ₩95,918 | ₩96,844 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,495 | ₩97,286 | ₩96,227 | ₩96,884 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,367 | ₩97,367 | ₩95,811 | ₩96,187 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩96,160 | ₩97,876 | ₩96,039 | ₩97,139 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,690 | ₩96,683 | ₩95,476 | ₩96,307 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,376 | ₩96,079 | ₩93,625 | ₩95,865 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,784 | ₩96,146 | ₩94,215 | ₩94,376 | -1.47% | 67만 |
|---|