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 | ₩96,104 | ₩96,949 | ₩95,823 | ₩96,654 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,273 | ₩96,037 | ₩94,414 | ₩95,890 | +0.65% | 164만 |
| 2026.10.07 | ₩95,809 | ₩95,984 | ₩94,924 | ₩94,977 | -0.87% | 132만 |
| 2026.10.06 | ₩95,554 | ₩96,399 | ₩95,340 | ₩95,809 | +0.27% | 113만 |
| 2026.10.05 | ₩96,131 | ₩96,145 | ₩95,058 | ₩95,688 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,654 | ₩97,258 | ₩95,849 | ₩96,051 | -0.62% | 113.8만 |
| 2026.10.01 | ₩96,078 | ₩96,534 | ₩95,152 | ₩96,319 | +0.25% | 111.8만 |
| 2026.09.30 | ₩98,076 | ₩98,143 | ₩96,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,426 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩98,117 | ₩98,573 | ₩97,084 | ₩97,473 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,331 | ₩98,707 | ₩97,741 | ₩98,371 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩98,197 | ₩98,371 | ₩96,842 | ₩98,237 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,848 | ₩98,237 | ₩97,339 | ₩97,821 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩98,251 | ₩98,653 | ₩97,499 | ₩97,567 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩98,170 | ₩98,828 | ₩97,741 | ₩98,640 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩98,197 | ₩98,331 | ₩97,191 | ₩97,821 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,728 | ₩98,358 | ₩97,043 | ₩97,862 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,425 | ₩98,653 | ₩97,593 | ₩98,090 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,284 | ₩99,981 | ₩97,312 | ₩98,278 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,914 | ₩99,914 | ₩98,948 | ₩99,337 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,491 | ₩101,725 | ₩99,659 | ₩99,981 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,679 | ₩100,826 | ₩99,713 | ₩100,102 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩101,189 | ₩101,725 | ₩100,357 | ₩101,028 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,859 | ₩102,289 | ₩100,813 | ₩101,068 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,826 | ₩102,181 | ₩100,773 | ₩101,859 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩101,148 | ₩102,315 | ₩100,920 | ₩100,961 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,383 | ₩102,678 | ₩101,578 | ₩101,846 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,543 | ₩102,543 | ₩101,309 | ₩101,698 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,786 | ₩102,047 | ₩100,639 | ₩102,034 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,282 | ₩101,417 | ₩100,129 | ₩100,303 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩101,229 | ₩101,712 | ₩100,625 | ₩101,309 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,497 | ₩101,792 | ₩101,122 | ₩101,229 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩103,147 | ₩103,147 | ₩102,409 | ₩102,463 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩103,040 | ₩103,496 | ₩102,342 | ₩102,919 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,611 | ₩103,415 | ₩102,369 | ₩102,879 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩103,040 | ₩103,536 | ₩101,658 | ₩102,034 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩102,154 | ₩103,375 | ₩102,087 | ₩102,637 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,503 | ₩102,611 | ₩101,779 | ₩102,490 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩103,094 | ₩103,268 | ₩101,967 | ₩102,208 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,611 | ₩102,731 | ₩101,953 | ₩102,450 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩103,134 | ₩103,590 | ₩102,812 | ₩102,906 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,980 | ₩103,308 | ₩101,819 | ₩103,107 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,712 | ₩102,061 | ₩101,296 | ₩101,604 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,900 | ₩102,396 | ₩101,081 | ₩101,712 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,295 | ₩103,670 | ₩101,551 | ₩102,101 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩103,201 | ₩104,153 | ₩102,007 | ₩103,456 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,957 | ₩108,258 | ₩103,174 | ₩103,241 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,581 | ₩106,702 | ₩105,508 | ₩106,072 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,716 | ₩107,158 | ₩105,119 | ₩106,555 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,775 | ₩108,406 | ₩106,581 | ₩107,722 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,601 | ₩109,009 | ₩107,239 | ₩107,708 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,373 | ₩108,848 | ₩106,890 | ₩107,802 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,755 | ₩109,251 | ₩108,030 | ₩108,808 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩111,062 | ₩111,357 | ₩108,473 | ₩108,620 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,989 | ₩111,357 | ₩109,989 | ₩110,458 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,929 | ₩110,324 | ₩108,929 | ₩110,203 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,592 | ₩110,941 | ₩108,674 | ₩108,902 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,552 | ₩111,035 | ₩109,720 | ₩110,297 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩110,056 | ₩110,485 | ₩109,372 | ₩110,123 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,686 | ₩111,464 | ₩109,949 | ₩110,190 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,424 | ₩112,229 | ₩109,546 | ₩110,914 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,708 | ₩110,579 | ₩107,118 | ₩110,512 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,936 | ₩108,741 | ₩107,024 | ₩107,306 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,655 | ₩108,634 | ₩107,561 | ₩107,762 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩107,185 | ₩108,392 | ₩106,984 | ₩107,239 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,729 | ₩107,078 | ₩105,763 | ₩106,809 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩107,198 | ₩107,440 | ₩106,367 | ₩106,568 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩108,272 | ₩108,272 | ₩106,729 | ₩106,944 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,708 | ₩109,694 | ₩107,480 | ₩108,312 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩108,205 | ₩108,419 | ₩106,997 | ₩107,105 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩107,198 | ₩108,620 | ₩106,689 | ₩108,607 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩107,105 | ₩107,520 | ₩106,072 | ₩106,474 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,312 | ₩108,325 | ₩106,863 | ₩106,970 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,747 | ₩109,828 | ₩108,272 | ₩109,063 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,553 | ₩109,908 | ₩107,923 | ₩109,747 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,970 | ₩108,151 | ₩106,447 | ₩107,655 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩106,112 | ₩107,534 | ₩105,897 | ₩107,145 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,355 | ₩105,723 | ₩104,314 | ₩105,535 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,959 | ₩104,126 | ₩102,959 | ₩103,778 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,408 | ₩104,408 | ₩102,879 | ₩103,134 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,844 | ₩105,884 | ₩103,322 | ₩103,791 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,756 | ₩107,024 | ₩105,428 | ₩105,844 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩107,266 | ₩107,561 | ₩105,817 | ₩106,327 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,950 | ₩108,714 | ₩107,252 | ₩107,695 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩108,070 | ₩109,197 | ₩108,030 | ₩108,245 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩107,091 | ₩108,285 | ₩106,541 | ₩107,453 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,717 | ₩107,078 | ₩104,502 | ₩106,716 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩104,207 | ₩105,522 | ₩103,576 | ₩104,046 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,906 | ₩104,770 | ₩102,530 | ₩104,261 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,617 | ₩103,885 | ₩101,953 | ₩102,865 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,457 | ₩102,892 | ₩101,457 | ₩102,369 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩102,141 | ₩102,557 | ₩101,739 | ₩101,993 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,348 | ₩103,630 | ₩102,114 | ₩102,141 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,596 | ₩105,106 | ₩103,456 | ₩103,764 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,763 | ₩105,790 | ₩104,905 | ₩105,334 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,407 | ₩106,716 | ₩105,776 | ₩105,911 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,776 | ₩106,394 | ₩105,455 | ₩105,964 | +0.18% | 100.7만 |
|---|
| 2026.05.22 | ₩104,891 | ₩106,058 | ₩104,824 | ₩105,763 | +0.83% | 99.7만 |
|---|
| 2026.05.21 | ₩103,979 | ₩105,186 | ₩103,053 | ₩105,092 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,925 | ₩104,945 | ₩103,644 | ₩104,287 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,791 | ₩104,086 | ₩103,161 | ₩103,751 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,383 | ₩104,033 | ₩102,383 | ₩103,737 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩103,000 | ₩103,107 | ₩101,779 | ₩102,034 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,389 | ₩104,033 | ₩102,906 | ₩103,187 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,469 | ₩103,724 | ₩102,530 | ₩102,852 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,824 | ₩104,824 | ₩103,469 | ₩104,113 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,422 | ₩104,811 | ₩103,268 | ₩104,261 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,515 | ₩104,650 | ₩103,952 | ₩104,086 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,575 | ₩106,031 | ₩103,925 | ₩104,448 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩106,192 | ₩106,675 | ₩105,763 | ₩106,085 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,803 | ₩106,353 | ₩105,320 | ₩105,830 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,784 | ₩106,367 | ₩104,650 | ₩105,642 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,502 | ₩105,669 | ₩103,644 | ₩105,508 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,757 | ₩106,716 | ₩103,858 | ₩104,435 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,984 | ₩107,829 | ₩105,683 | ₩106,487 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩108,231 | ₩108,285 | ₩107,158 | ₩107,735 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,936 | ₩108,097 | ₩107,078 | ₩107,252 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩108,231 | ₩108,688 | ₩107,306 | ₩107,574 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,568 | ₩108,513 | ₩106,367 | ₩108,312 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,507 | ₩107,856 | ₩105,267 | ₩105,978 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,822 | ₩109,358 | ₩107,158 | ₩107,333 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,567 | ₩109,546 | ₩108,231 | ₩108,822 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,850 | ₩108,848 | ₩106,702 | ₩108,567 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,675 | ₩107,212 | ₩106,420 | ₩106,850 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,568 | ₩106,796 | ₩106,085 | ₩106,675 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,837 | ₩106,877 | ₩104,730 | ₩106,742 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩105,159 | ₩105,159 | ₩104,180 | ₩105,079 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,905 | ₩105,844 | ₩104,462 | ₩105,173 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩104,234 | ₩105,964 | ₩104,046 | ₩105,106 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,435 | ₩104,797 | ₩103,523 | ₩104,448 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,557 | ₩104,033 | ₩102,557 | ₩103,737 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩103,214 | ₩103,496 | ₩102,503 | ₩102,798 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩102,101 | ₩103,737 | ₩101,537 | ₩103,268 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩101,269 | ₩102,624 | ₩101,122 | ₩102,101 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,913 | ₩103,469 | ₩100,303 | ₩101,497 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩100,075 | ₩101,363 | ₩99,914 | ₩100,464 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,874 | ₩100,679 | ₩99,230 | ₩99,673 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,740 | ₩100,826 | ₩99,552 | ₩99,767 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩100,115 | ₩100,572 | ₩99,150 | ₩99,847 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,713 | ₩101,135 | ₩99,311 | ₩100,048 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩102,208 | ₩102,409 | ₩100,048 | ₩100,142 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,879 | ₩102,933 | ₩99,874 | ₩100,437 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,503 | ₩103,094 | ₩102,114 | ₩102,879 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,791 | ₩104,019 | ₩102,436 | ₩102,490 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩104,274 | ₩104,636 | ₩103,711 | ₩103,791 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,764 | ₩104,542 | ₩103,295 | ₩103,818 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,885 | ₩104,180 | ₩102,476 | ₩102,731 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,697 | ₩104,247 | ₩102,543 | ₩102,691 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,335 | ₩104,234 | ₩101,175 | ₩104,194 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,851 | ₩105,817 | ₩104,033 | ₩104,851 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,770 | ₩105,455 | ₩102,839 | ₩104,945 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,455 | ₩105,696 | ₩104,529 | ₩105,522 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,763 | ₩106,702 | ₩105,253 | ₩106,394 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,514 | ₩107,051 | ₩105,683 | ₩106,783 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,870 | ₩107,158 | ₩104,194 | ₩106,997 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,642 | ₩107,185 | ₩104,784 | ₩106,702 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,703 | ₩106,085 | ₩104,703 | ₩105,978 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,744 | ₩105,562 | ₩104,395 | ₩105,200 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,751 | ₩104,730 | ₩102,879 | ₩104,542 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,489 | ₩104,690 | ₩103,040 | ₩103,657 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩103,214 | ₩104,972 | ₩103,067 | ₩104,341 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩102,128 | ₩103,107 | ₩101,457 | ₩103,094 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩101,256 | ₩102,248 | ₩100,236 | ₩101,698 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,919 | ₩103,214 | ₩101,323 | ₩101,578 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,919 | ₩103,751 | ₩101,591 | ₩103,550 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,779 | ₩102,664 | ₩101,403 | ₩102,195 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,442 | ₩103,804 | ₩101,417 | ₩101,457 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,523 | ₩103,523 | ₩101,323 | ₩102,584 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,423 | ₩103,818 | ₩102,329 | ₩103,389 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,813 | ₩102,289 | ₩100,182 | ₩102,034 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩102,128 | ₩102,423 | ₩99,297 | ₩100,907 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩100,035 | ₩101,551 | ₩99,297 | ₩101,256 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,915 | ₩100,558 | ₩97,567 | ₩99,606 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,534 | ₩97,687 | ₩96,225 | ₩97,245 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,848 | ₩98,506 | ₩96,453 | ₩96,560 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,560 | ₩98,023 | ₩95,447 | ₩97,754 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩95,071 | ₩96,815 | ₩94,106 | ₩96,560 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,635 | ₩96,064 | ₩94,159 | ₩94,508 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,702 | ₩95,876 | ₩94,910 | ₩95,635 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,662 | ₩96,145 | ₩94,575 | ₩95,621 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,937 | ₩95,568 | ₩94,199 | ₩95,434 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,286 | ₩96,762 | ₩94,763 | ₩95,058 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,286 | ₩95,487 | ₩93,971 | ₩95,273 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,782 | ₩95,930 | ₩94,199 | ₩94,615 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,381 | ₩96,104 | ₩93,207 | ₩95,876 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩94,092 | ₩94,910 | ₩93,623 | ₩93,703 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,770 | ₩94,334 | ₩93,019 | ₩93,797 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩94,146 | ₩94,481 | ₩92,268 | ₩93,851 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,556 | ₩94,669 | ₩93,327 | ₩94,159 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,784 | ₩94,910 | ₩93,247 | ₩93,529 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,515 | ₩95,192 | ₩93,301 | ₩94,736 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,757 | ₩94,669 | ₩93,408 | ₩93,891 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,396 | ₩93,462 | ₩91,369 | ₩93,395 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,658 | ₩92,134 | ₩90,349 | ₩91,986 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩92,120 | ₩92,134 | ₩90,940 | ₩91,168 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,368 | ₩93,368 | ₩92,375 | ₩92,603 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,408 | ₩93,730 | ₩93,073 | ₩93,368 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,529 | ₩93,864 | ₩93,354 | ₩93,623 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩93,220 | ₩93,475 | ₩92,751 | ₩93,301 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,804 | ₩93,475 | ₩92,670 | ₩93,301 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,938 | ₩92,938 | ₩91,973 | ₩92,724 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,436 | ₩93,006 | ₩91,355 | ₩92,710 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,524 | ₩92,295 | ₩90,269 | ₩91,959 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩91,074 | ₩91,355 | ₩90,215 | ₩90,832 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩90,014 | ₩91,436 | ₩89,692 | ₩91,288 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,637 | ₩91,812 | ₩89,799 | ₩90,094 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,765 | ₩91,624 | ₩89,866 | ₩91,557 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩91,114 | ₩91,557 | ₩90,658 | ₩90,899 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,551 | ₩91,194 | ₩90,215 | ₩90,899 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩91,087 | ₩91,543 | ₩90,014 | ₩90,148 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,543 | ₩92,496 | ₩90,712 | ₩90,940 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩92,080 | ₩92,147 | ₩90,940 | ₩91,047 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,603 | ₩92,925 | ₩92,053 | ₩92,160 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,482 | ₩93,569 | ₩92,455 | ₩92,657 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩94,052 | ₩94,387 | ₩93,140 | ₩93,824 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩95,112 | ₩95,487 | ₩93,381 | ₩93,945 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,884 | ₩95,675 | ₩94,843 | ₩95,031 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,595 | ₩96,252 | ₩95,246 | ₩95,460 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩95,018 | ₩96,010 | ₩94,763 | ₩95,595 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,662 | ₩96,426 | ₩95,219 | ₩95,340 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩95,098 | ₩95,715 | ₩94,334 | ₩95,474 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩93,113 | ₩95,434 | ₩92,871 | ₩95,071 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,569 | ₩94,360 | ₩92,777 | ₩93,113 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,274 | ₩93,743 | ₩92,523 | ₩92,684 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩93,220 | ₩93,663 | ₩92,684 | ₩93,220 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,609 | ₩94,106 | ₩92,375 | ₩92,737 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,824 | ₩94,159 | ₩92,898 | ₩93,354 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,421 | ₩94,334 | ₩93,421 | ₩93,663 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩95,219 | ₩95,568 | ₩93,851 | ₩93,904 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,347 | ₩95,836 | ₩93,502 | ₩95,595 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,596 | ₩94,521 | ₩93,126 | ₩94,025 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,603 | ₩93,623 | ₩91,919 | ₩93,596 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,845 | ₩93,153 | ₩92,053 | ₩92,187 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩93,073 | ₩93,690 | ₩92,187 | ₩93,126 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,965 | ₩93,797 | ₩92,120 | ₩92,724 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,704 | ₩93,019 | ₩90,242 | ₩92,442 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,697 | ₩93,730 | ₩92,107 | ₩92,496 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩93,032 | ₩98,854 | ₩92,885 | ₩93,086 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,615 | ₩96,158 | ₩92,697 | ₩93,032 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,848 | ₩98,076 | ₩95,541 | ₩95,970 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩98,036 | ₩98,412 | ₩97,285 | ₩98,170 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩97,231 | ₩98,090 | ₩97,231 | ₩97,446 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,567 | ₩97,728 | ₩96,252 | ₩97,231 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩97,043 | ₩97,647 | ₩96,735 | ₩97,392 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,882 | ₩97,701 | ₩96,507 | ₩96,802 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩97,003 | ₩97,781 | ₩95,943 | ₩96,869 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,520 | ₩97,312 | ₩96,252 | ₩96,909 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,392 | ₩97,392 | ₩95,836 | ₩96,212 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩96,185 | ₩97,902 | ₩96,064 | ₩97,164 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,715 | ₩96,708 | ₩95,501 | ₩96,332 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,401 | ₩96,104 | ₩93,649 | ₩95,890 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,809 | ₩96,171 | ₩94,240 | ₩94,401 | -1.47% | 67만 |
|---|