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 | ₩96,090 | ₩96,935 | ₩95,808 | ₩96,640 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,258 | ₩96,023 | ₩94,400 | ₩95,875 | +0.65% | 164만 |
| 2026.10.07 | ₩95,795 | ₩95,969 | ₩94,910 | ₩94,963 | -0.87% | 132만 |
| 2026.10.06 | ₩95,540 | ₩96,385 | ₩95,325 | ₩95,795 | +0.27% | 113만 |
| 2026.10.05 | ₩96,117 | ₩96,130 | ₩95,044 | ₩95,674 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,640 | ₩97,244 | ₩95,835 | ₩96,036 | -0.62% | 113.8만 |
| 2026.10.01 | ₩96,063 | ₩96,519 | ₩95,138 | ₩96,305 | +0.25% | 111.8만 |
| 2026.09.30 | ₩98,062 | ₩98,129 | ₩96,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,412 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩98,102 | ₩98,558 | ₩97,069 | ₩97,458 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,317 | ₩98,692 | ₩97,726 | ₩98,357 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩98,182 | ₩98,357 | ₩96,828 | ₩98,223 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,834 | ₩98,223 | ₩97,324 | ₩97,807 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩98,236 | ₩98,638 | ₩97,485 | ₩97,552 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩98,156 | ₩98,813 | ₩97,726 | ₩98,625 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩98,182 | ₩98,317 | ₩97,176 | ₩97,807 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,713 | ₩98,343 | ₩97,029 | ₩97,847 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,410 | ₩98,638 | ₩97,579 | ₩98,075 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,269 | ₩99,966 | ₩97,297 | ₩98,263 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,899 | ₩99,899 | ₩98,934 | ₩99,323 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,476 | ₩101,710 | ₩99,644 | ₩99,966 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,664 | ₩100,811 | ₩99,698 | ₩100,087 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩101,174 | ₩101,710 | ₩100,342 | ₩101,013 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,844 | ₩102,273 | ₩100,798 | ₩101,053 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,811 | ₩102,166 | ₩100,758 | ₩101,844 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩101,133 | ₩102,300 | ₩100,905 | ₩100,945 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,367 | ₩102,662 | ₩101,562 | ₩101,831 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,528 | ₩102,528 | ₩101,294 | ₩101,683 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,771 | ₩102,032 | ₩100,624 | ₩102,019 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,267 | ₩101,402 | ₩100,114 | ₩100,288 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩101,214 | ₩101,697 | ₩100,610 | ₩101,294 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,482 | ₩101,777 | ₩101,106 | ₩101,214 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩103,132 | ₩103,132 | ₩102,394 | ₩102,448 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩103,024 | ₩103,481 | ₩102,327 | ₩102,904 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,595 | ₩103,400 | ₩102,354 | ₩102,864 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩103,024 | ₩103,521 | ₩101,643 | ₩102,019 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩102,139 | ₩103,360 | ₩102,072 | ₩102,622 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,488 | ₩102,595 | ₩101,764 | ₩102,475 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩103,078 | ₩103,253 | ₩101,951 | ₩102,193 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,595 | ₩102,716 | ₩101,938 | ₩102,434 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩103,118 | ₩103,574 | ₩102,796 | ₩102,890 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,965 | ₩103,293 | ₩101,804 | ₩103,092 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,697 | ₩102,045 | ₩101,281 | ₩101,589 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,884 | ₩102,381 | ₩101,066 | ₩101,697 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,279 | ₩103,655 | ₩101,536 | ₩102,086 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩103,185 | ₩104,138 | ₩101,992 | ₩103,440 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,941 | ₩108,242 | ₩103,159 | ₩103,226 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,565 | ₩106,686 | ₩105,492 | ₩106,056 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,700 | ₩107,142 | ₩105,103 | ₩106,539 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,759 | ₩108,390 | ₩106,565 | ₩107,706 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,585 | ₩108,993 | ₩107,223 | ₩107,692 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,357 | ₩108,832 | ₩106,874 | ₩107,786 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,738 | ₩109,235 | ₩108,014 | ₩108,792 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩111,045 | ₩111,340 | ₩108,457 | ₩108,604 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,972 | ₩111,340 | ₩109,972 | ₩110,442 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,913 | ₩110,308 | ₩108,913 | ₩110,187 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,576 | ₩110,925 | ₩108,658 | ₩108,886 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,536 | ₩111,019 | ₩109,704 | ₩110,281 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩110,039 | ₩110,469 | ₩109,355 | ₩110,106 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,670 | ₩111,448 | ₩109,932 | ₩110,174 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,408 | ₩112,212 | ₩109,530 | ₩110,898 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,692 | ₩110,563 | ₩107,102 | ₩110,495 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,920 | ₩108,725 | ₩107,008 | ₩107,290 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,639 | ₩108,618 | ₩107,545 | ₩107,746 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩107,169 | ₩108,376 | ₩106,968 | ₩107,223 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,713 | ₩107,062 | ₩105,747 | ₩106,794 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩107,182 | ₩107,424 | ₩106,351 | ₩106,552 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩108,256 | ₩108,256 | ₩106,713 | ₩106,928 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,692 | ₩109,677 | ₩107,464 | ₩108,296 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩108,188 | ₩108,403 | ₩106,981 | ₩107,089 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩107,182 | ₩108,604 | ₩106,673 | ₩108,591 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩107,089 | ₩107,504 | ₩106,056 | ₩106,458 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,296 | ₩108,309 | ₩106,847 | ₩106,954 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,731 | ₩109,811 | ₩108,256 | ₩109,047 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,537 | ₩109,892 | ₩107,907 | ₩109,731 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,954 | ₩108,135 | ₩106,431 | ₩107,639 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩106,096 | ₩107,518 | ₩105,881 | ₩107,129 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,339 | ₩105,707 | ₩104,299 | ₩105,519 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,944 | ₩104,111 | ₩102,944 | ₩103,762 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,393 | ₩104,393 | ₩102,864 | ₩103,118 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,828 | ₩105,868 | ₩103,306 | ₩103,776 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,740 | ₩107,008 | ₩105,412 | ₩105,828 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩107,250 | ₩107,545 | ₩105,801 | ₩106,311 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,934 | ₩108,698 | ₩107,236 | ₩107,679 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩108,054 | ₩109,181 | ₩108,014 | ₩108,229 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩107,075 | ₩108,269 | ₩106,525 | ₩107,437 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,701 | ₩107,062 | ₩104,486 | ₩106,700 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩104,191 | ₩105,506 | ₩103,561 | ₩104,030 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,890 | ₩104,755 | ₩102,515 | ₩104,245 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,601 | ₩103,870 | ₩101,938 | ₩102,850 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,442 | ₩102,877 | ₩101,442 | ₩102,354 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩102,126 | ₩102,542 | ₩101,723 | ₩101,978 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,333 | ₩103,615 | ₩102,099 | ₩102,126 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,580 | ₩105,090 | ₩103,440 | ₩103,749 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,747 | ₩105,774 | ₩104,889 | ₩105,318 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,391 | ₩106,700 | ₩105,761 | ₩105,895 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,761 | ₩106,378 | ₩105,439 | ₩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 | ₩105,171 | ₩103,038 | ₩105,077 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,910 | ₩104,929 | ₩103,628 | ₩104,272 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,776 | ₩104,071 | ₩103,145 | ₩103,735 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,367 | ₩104,017 | ₩102,367 | ₩103,722 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩102,984 | ₩103,092 | ₩101,764 | ₩102,019 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,373 | ₩104,017 | ₩102,890 | ₩103,172 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,454 | ₩103,709 | ₩102,515 | ₩102,837 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,808 | ₩104,808 | ₩103,454 | ₩104,098 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,406 | ₩104,795 | ₩103,253 | ₩104,245 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,500 | ₩104,634 | ₩103,937 | ₩104,071 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,560 | ₩106,016 | ₩103,910 | ₩104,433 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩106,177 | ₩106,659 | ₩105,747 | ₩106,069 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,788 | ₩106,337 | ₩105,305 | ₩105,814 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,768 | ₩106,351 | ₩104,634 | ₩105,627 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,486 | ₩105,653 | ₩103,628 | ₩105,492 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,741 | ₩106,700 | ₩103,843 | ₩104,419 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,968 | ₩107,813 | ₩105,667 | ₩106,472 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩108,215 | ₩108,269 | ₩107,142 | ₩107,719 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,920 | ₩108,081 | ₩107,062 | ₩107,236 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩108,215 | ₩108,671 | ₩107,290 | ₩107,558 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,552 | ₩108,497 | ₩106,351 | ₩108,296 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,491 | ₩107,840 | ₩105,251 | ₩105,962 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,805 | ₩109,342 | ₩107,142 | ₩107,317 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,551 | ₩109,530 | ₩108,215 | ₩108,805 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,834 | ₩108,832 | ₩106,686 | ₩108,551 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,659 | ₩107,196 | ₩106,405 | ₩106,834 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,552 | ₩106,780 | ₩106,069 | ₩106,659 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,822 | ₩106,861 | ₩104,715 | ₩106,726 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩105,144 | ₩105,144 | ₩104,165 | ₩105,063 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,889 | ₩105,828 | ₩104,446 | ₩105,157 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩104,218 | ₩105,948 | ₩104,030 | ₩105,090 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,419 | ₩104,782 | ₩103,507 | ₩104,433 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,542 | ₩104,017 | ₩102,542 | ₩103,722 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩103,199 | ₩103,481 | ₩102,488 | ₩102,783 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩102,086 | ₩103,722 | ₩101,522 | ₩103,253 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩101,254 | ₩102,609 | ₩101,106 | ₩102,086 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,898 | ₩103,454 | ₩100,288 | ₩101,482 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩100,060 | ₩101,348 | ₩99,899 | ₩100,449 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,859 | ₩100,664 | ₩99,215 | ₩99,658 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,725 | ₩100,811 | ₩99,537 | ₩99,752 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩100,100 | ₩100,557 | ₩99,135 | ₩99,832 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,698 | ₩101,120 | ₩99,296 | ₩100,033 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩102,193 | ₩102,394 | ₩100,033 | ₩100,127 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,864 | ₩102,917 | ₩99,859 | ₩100,422 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,488 | ₩103,078 | ₩102,099 | ₩102,864 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,776 | ₩104,004 | ₩102,421 | ₩102,475 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩104,258 | ₩104,621 | ₩103,695 | ₩103,776 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,749 | ₩104,527 | ₩103,279 | ₩103,802 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,870 | ₩104,165 | ₩102,461 | ₩102,716 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,682 | ₩104,232 | ₩102,528 | ₩102,676 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,320 | ₩104,218 | ₩101,160 | ₩104,178 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,835 | ₩105,801 | ₩104,017 | ₩104,835 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,755 | ₩105,439 | ₩102,823 | ₩104,929 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,439 | ₩105,680 | ₩104,513 | ₩105,506 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,747 | ₩106,686 | ₩105,238 | ₩106,378 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,498 | ₩107,035 | ₩105,667 | ₩106,767 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,855 | ₩107,142 | ₩104,178 | ₩106,981 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,627 | ₩107,169 | ₩104,768 | ₩106,686 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,688 | ₩106,069 | ₩104,688 | ₩105,962 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,728 | ₩105,546 | ₩104,379 | ₩105,184 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,735 | ₩104,715 | ₩102,864 | ₩104,527 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,473 | ₩104,674 | ₩103,024 | ₩103,641 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩103,199 | ₩104,956 | ₩103,051 | ₩104,326 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩102,112 | ₩103,092 | ₩101,442 | ₩103,078 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩101,241 | ₩102,233 | ₩100,221 | ₩101,683 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,904 | ₩103,199 | ₩101,308 | ₩101,562 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,904 | ₩103,735 | ₩101,576 | ₩103,534 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,764 | ₩102,649 | ₩101,388 | ₩102,179 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,427 | ₩103,789 | ₩101,402 | ₩101,442 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,507 | ₩103,507 | ₩101,308 | ₩102,568 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,407 | ₩103,802 | ₩102,314 | ₩103,373 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,798 | ₩102,273 | ₩100,168 | ₩102,019 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩102,112 | ₩102,407 | ₩99,282 | ₩100,892 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩100,020 | ₩101,536 | ₩99,282 | ₩101,241 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,901 | ₩100,543 | ₩97,552 | ₩99,591 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,519 | ₩97,673 | ₩96,211 | ₩97,230 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,834 | ₩98,491 | ₩96,439 | ₩96,546 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,546 | ₩98,008 | ₩95,433 | ₩97,740 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩95,057 | ₩96,801 | ₩94,091 | ₩96,546 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,621 | ₩96,050 | ₩94,145 | ₩94,494 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,688 | ₩95,862 | ₩94,896 | ₩95,621 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,647 | ₩96,130 | ₩94,561 | ₩95,607 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,923 | ₩95,553 | ₩94,185 | ₩95,419 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,272 | ₩96,747 | ₩94,749 | ₩95,044 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,272 | ₩95,473 | ₩93,957 | ₩95,258 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,768 | ₩95,916 | ₩94,185 | ₩94,601 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,367 | ₩96,090 | ₩93,193 | ₩95,862 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩94,078 | ₩94,896 | ₩93,609 | ₩93,689 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,756 | ₩94,320 | ₩93,005 | ₩93,783 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩94,132 | ₩94,467 | ₩92,254 | ₩93,837 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,542 | ₩94,655 | ₩93,314 | ₩94,145 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,770 | ₩94,896 | ₩93,233 | ₩93,515 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,501 | ₩95,178 | ₩93,287 | ₩94,722 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,743 | ₩94,655 | ₩93,394 | ₩93,877 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,382 | ₩93,448 | ₩91,355 | ₩93,381 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,644 | ₩92,120 | ₩90,336 | ₩91,972 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩92,106 | ₩92,120 | ₩90,926 | ₩91,154 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,354 | ₩93,354 | ₩92,361 | ₩92,589 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,394 | ₩93,716 | ₩93,059 | ₩93,354 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,515 | ₩93,850 | ₩93,340 | ₩93,609 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩93,206 | ₩93,461 | ₩92,737 | ₩93,287 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,790 | ₩93,461 | ₩92,656 | ₩93,287 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,925 | ₩92,925 | ₩91,959 | ₩92,710 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,422 | ₩92,992 | ₩91,342 | ₩92,697 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,510 | ₩92,281 | ₩90,255 | ₩91,945 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩91,060 | ₩91,342 | ₩90,202 | ₩90,819 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩90,001 | ₩91,422 | ₩89,679 | ₩91,275 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,624 | ₩91,798 | ₩89,786 | ₩90,081 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,752 | ₩91,610 | ₩89,853 | ₩91,543 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩91,100 | ₩91,543 | ₩90,644 | ₩90,886 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,537 | ₩91,181 | ₩90,202 | ₩90,886 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩91,074 | ₩91,530 | ₩90,001 | ₩90,135 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,530 | ₩92,482 | ₩90,698 | ₩90,926 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩92,066 | ₩92,133 | ₩90,926 | ₩91,033 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,589 | ₩92,911 | ₩92,039 | ₩92,147 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,469 | ₩93,555 | ₩92,442 | ₩92,643 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩94,038 | ₩94,373 | ₩93,126 | ₩93,810 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩95,097 | ₩95,473 | ₩93,367 | ₩93,931 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,869 | ₩95,661 | ₩94,829 | ₩95,017 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,580 | ₩96,238 | ₩95,232 | ₩95,446 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩95,004 | ₩95,996 | ₩94,749 | ₩95,580 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,647 | ₩96,412 | ₩95,205 | ₩95,325 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩95,084 | ₩95,701 | ₩94,320 | ₩95,460 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩93,099 | ₩95,419 | ₩92,858 | ₩95,057 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,555 | ₩94,346 | ₩92,764 | ₩93,099 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,260 | ₩93,729 | ₩92,509 | ₩92,670 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩93,206 | ₩93,649 | ₩92,670 | ₩93,206 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,595 | ₩94,091 | ₩92,361 | ₩92,723 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,810 | ₩94,145 | ₩92,884 | ₩93,340 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,407 | ₩94,320 | ₩93,407 | ₩93,649 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩95,205 | ₩95,553 | ₩93,837 | ₩93,890 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,333 | ₩95,822 | ₩93,488 | ₩95,580 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,582 | ₩94,507 | ₩93,112 | ₩94,011 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,589 | ₩93,609 | ₩91,905 | ₩93,582 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,831 | ₩93,139 | ₩92,039 | ₩92,173 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩93,059 | ₩93,676 | ₩92,173 | ₩93,112 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,951 | ₩93,783 | ₩92,106 | ₩92,710 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,691 | ₩93,005 | ₩90,229 | ₩92,428 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,683 | ₩93,716 | ₩92,093 | ₩92,482 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩93,018 | ₩98,840 | ₩92,871 | ₩93,072 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,601 | ₩96,144 | ₩92,683 | ₩93,018 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,834 | ₩98,062 | ₩95,527 | ₩95,956 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩98,021 | ₩98,397 | ₩97,270 | ₩98,156 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩97,217 | ₩98,075 | ₩97,217 | ₩97,431 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,552 | ₩97,713 | ₩96,238 | ₩97,217 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩97,029 | ₩97,633 | ₩96,720 | ₩97,378 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,868 | ₩97,686 | ₩96,492 | ₩96,787 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩96,989 | ₩97,767 | ₩95,929 | ₩96,855 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,506 | ₩97,297 | ₩96,238 | ₩96,895 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,378 | ₩97,378 | ₩95,822 | ₩96,197 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩96,170 | ₩97,887 | ₩96,050 | ₩97,150 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,701 | ₩96,694 | ₩95,486 | ₩96,318 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,387 | ₩96,090 | ₩93,635 | ₩95,875 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,795 | ₩96,157 | ₩94,226 | ₩94,387 | -1.47% | 67만 |
|---|