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 | ₩96,026 | ₩96,843 | ₩94,311 | ₩96,548 | +0.54% | 680만 |
| 2026.09.28–2026.10.02 | ₩98,223 | ₩98,599 | ₩95,048 | ₩95,945 | -2.32% | 552만 |
| 2026.09.21–2026.09.25 | ₩98,089 | ₩98,719 | ₩96,736 | ₩98,130 | +0.04% | 706.2만 |
| 2026.09.14–2026.09.18 | ₩100,381 | ₩101,614 | ₩96,937 | ₩97,754 | -2.62% | 781.4만 |
| 2026.09.08–2026.09.11 | ₩100,716 | ₩102,177 | ₩99,604 | ₩99,992 | -0.72% | 600.4만 |
| 2026.08.31–2026.09.04 | ₩101,172 | ₩102,565 | ₩100,019 | ₩100,850 | -0.32% | 645.9만 |
| 2026.08.24–2026.08.28 | ₩102,498 | ₩103,383 | ₩100,515 | ₩101,198 | -1.27% | 377.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,423 |
| ₩101,547 |
| ₩101,922 |
| -0.56% |
| 583.5만 |
| 2026.08.10–2026.08.14 | ₩103,182 | ₩103,557 | ₩100,971 | ₩102,793 | -0.38% | 510.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,657 | ₩108,287 | ₩101,895 | ₩103,342 | -4.01% | 911.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩109,868 | ₩111,235 | ₩106,773 | ₩107,590 | -2.07% | 742.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,565 | ₩111,342 | ₩108,555 | ₩110,083 | -0.44% | 681.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,068 | ₩112,106 | ₩106,867 | ₩110,793 | +3.48% | 609.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,086 | ₩109,573 | ₩105,647 | ₩106,692 | -1.29% | 569.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,627 | ₩109,707 | ₩105,955 | ₩108,488 | -1.04% | 577.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,847 | ₩109,788 | ₩102,847 | ₩109,627 | +6.59% | 866.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,148 | ₩107,443 | ₩102,766 | ₩103,021 | -3.85% | 750.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,093 | ₩109,078 | ₩103,463 | ₩107,577 | +3.35% | 913.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,235 | ₩104,656 | ₩101,346 | ₩104,146 | +0.88% | 686.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩105,661 | ₩106,599 | ₩103,342 | ₩103,651 | -1.90% | 651.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,270 | ₩105,942 | ₩102,270 | ₩105,647 | +3.30% | 570.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,307 | ₩104,709 | ₩101,667 | ₩101,922 | -2.29% | 618.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,669 | ₩106,558 | ₩103,811 | ₩103,972 | -0.67% | 877.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,818 | ₩108,166 | ₩103,530 | ₩105,393 | -2.25% | 965.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,448 | ₩109,426 | ₩105,151 | ₩107,456 | -0.91% | 623.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩105,044 | ₩108,729 | ₩104,066 | ₩108,448 | +3.24% | 665만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,101 | ₩105,848 | ₩102,391 | ₩105,058 | +1.90% | 670.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩99,965 | ₩103,624 | ₩99,805 | ₩103,155 | +3.19% | 587.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,096 | ₩102,297 | ₩99,041 | ₩99,563 | -2.48% | 544.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,651 | ₩104,522 | ₩99,764 | ₩100,327 | -3.21% | 915.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,656 | ₩105,701 | ₩101,064 | ₩102,619 | -1.95% | 583.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,527 | ₩107,068 | ₩104,079 | ₩105,406 | -0.11% | 637.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,101 | ₩105,969 | ₩102,766 | ₩105,862 | +2.68% | 702.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,806 | ₩103,637 | ₩100,126 | ₩102,981 | +0.17% | 401.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,703 | ₩103,704 | ₩100,073 | ₩102,083 | +1.37% | 718.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,741 | ₩102,311 | ₩96,120 | ₩100,796 | +3.13% | 862.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,557 | ₩97,915 | ₩94,002 | ₩97,647 | +2.19% | 662만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,677 | ₩96,656 | ₩93,868 | ₩95,329 | -0.36% | 632.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,453 | ₩95,999 | ₩92,167 | ₩95,771 | +2.48% | 580.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,559 | ₩95,088 | ₩90,250 | ₩93,426 | +3.17% | 645.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,426 | ₩93,761 | ₩90,840 | ₩91,068 | -2.52% | 367.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,336 | ₩93,373 | ₩91,255 | ₩93,198 | +2.04% | 321.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,666 | ₩92,193 | ₩89,594 | ₩91,858 | +1.32% | 1001.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,979 | ₩92,394 | ₩89,915 | ₩90,800 | -1.28% | 625.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,780 | ₩95,570 | ₩91,952 | ₩92,059 | -2.87% | 477.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩94,994 | ₩96,321 | ₩94,230 | ₩95,356 | +0.38% | 559.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,507 | ₩95,329 | ₩92,274 | ₩94,967 | +1.56% | 455.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,493 | ₩95,731 | ₩92,796 | ₩93,252 | -0.26% | 525.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,604 | ₩93,694 | ₩90,143 | ₩93,493 | +2.06% | 694.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩97,929 | ₩98,746 | ₩92,006 | ₩92,394 | -5.65% | 711만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,897 | ₩97,982 | ₩95,838 | ₩97,339 | +0.46% | 442만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,297 | ₩97,795 | ₩93,547 | ₩96,803 | +2.66% | 436만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,704 | ₩96,066 | ₩94,136 | ₩94,297 | -1.47% | 67만 |
|---|