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 | ₩96,074 | ₩96,919 | ₩95,793 | ₩96,624 | +0.57% | 119.3만 |
| 2026.10.08 | ₩95,243 | ₩96,007 | ₩94,385 | ₩95,860 | +0.65% | 164만 |
| 2026.10.07 | ₩95,779 | ₩95,954 | ₩94,894 | ₩94,948 | -0.87% | 132만 |
| 2026.10.06 | ₩95,524 | ₩96,369 | ₩95,310 | ₩95,779 | +0.27% | 113만 |
| 2026.10.05 | ₩96,101 | ₩96,114 | ₩95,028 | ₩95,659 | -0.46% | 151.8만 |
| 2026.10.02 | ₩96,624 | ₩97,228 | ₩95,819 | ₩96,021 | -0.62% | 113.8만 |
| 2026.10.01 | ₩96,047 | ₩96,503 | ₩95,122 | ₩96,289 | +0.25% | 111.8만 |
| 2026.09.30 | ₩98,046 | ₩98,113 | ₩96,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,396 |
| -1.68% |
| 123.5만 |
| 2026.09.29 | ₩98,086 | ₩98,542 | ₩97,053 | ₩97,442 | -0.66% | 100.4만 |
|---|
| 2026.09.28 | ₩98,300 | ₩98,676 | ₩97,710 | ₩98,341 | +0.04% | 102.5만 |
|---|
| 2026.09.25 | ₩98,166 | ₩98,341 | ₩96,812 | ₩98,207 | +0.04% | 108.5만 |
|---|
| 2026.09.24 | ₩97,818 | ₩98,207 | ₩97,308 | ₩97,791 | -0.03% | 147.2만 |
|---|
| 2026.09.23 | ₩98,220 | ₩98,622 | ₩97,469 | ₩97,536 | -0.70% | 169만 |
|---|
| 2026.09.22 | ₩98,140 | ₩98,797 | ₩97,710 | ₩98,609 | +0.48% | 147만 |
|---|
| 2026.09.21 | ₩98,166 | ₩98,300 | ₩97,161 | ₩97,791 | -0.38% | 134.6만 |
|---|
| 2026.09.18 | ₩97,697 | ₩98,327 | ₩97,013 | ₩97,831 | +0.14% | 243.9만 |
|---|
| 2026.09.17 | ₩98,394 | ₩98,622 | ₩97,563 | ₩98,059 | -0.34% | 142.5만 |
|---|
| 2026.09.16 | ₩99,253 | ₩99,950 | ₩97,281 | ₩98,247 | -1.01% | 144.5만 |
|---|
| 2026.09.15 | ₩99,883 | ₩99,883 | ₩98,917 | ₩99,306 | -0.58% | 121.8만 |
|---|
| 2026.09.14 | ₩100,460 | ₩101,693 | ₩99,628 | ₩99,950 | -0.51% | 128.8만 |
|---|
| 2026.09.11 | ₩100,647 | ₩100,795 | ₩99,682 | ₩100,071 | -0.57% | 161.9만 |
|---|
| 2026.09.10 | ₩101,157 | ₩101,693 | ₩100,325 | ₩100,996 | -0.16% | 173만 |
|---|
| 2026.09.09 | ₩101,827 | ₩102,257 | ₩100,781 | ₩101,036 | -0.78% | 133.1만 |
|---|
| 2026.09.08 | ₩100,795 | ₩102,149 | ₩100,741 | ₩101,827 | +1.02% | 132.5만 |
|---|
| 2026.09.04 | ₩101,117 | ₩102,283 | ₩100,889 | ₩100,929 | -0.19% | 88.4만 |
|---|
| 2026.09.03 | ₩102,350 | ₩102,645 | ₩101,546 | ₩101,814 | -0.52% | 126.9만 |
|---|
| 2026.09.02 | ₩102,511 | ₩102,511 | ₩101,278 | ₩101,667 | -0.82% | 103.2만 |
|---|
| 2026.09.01 | ₩100,755 | ₩102,015 | ₩100,607 | ₩102,002 | +1.24% | 149.1만 |
|---|
| 2026.08.31 | ₩101,251 | ₩101,385 | ₩100,097 | ₩100,272 | -0.97% | 178.4만 |
|---|
| 2026.08.28 | ₩101,197 | ₩101,680 | ₩100,594 | ₩101,278 | +0.08% | 84.8만 |
|---|
| 2026.08.27 | ₩101,465 | ₩101,760 | ₩101,090 | ₩101,197 | -0.26% | 65.4만 |
|---|
| 2026.08.26 | ₩103,115 | ₩103,115 | ₩102,377 | ₩102,431 | -0.66% | 76.3만 |
|---|
| 2026.08.25 | ₩103,008 | ₩103,464 | ₩102,310 | ₩102,887 | -0.12% | 67.1만 |
|---|
| 2026.08.24 | ₩102,578 | ₩103,383 | ₩102,337 | ₩102,847 | +0.26% | 83.6만 |
|---|
| 2026.08.21 | ₩103,008 | ₩103,504 | ₩101,626 | ₩102,002 | -0.98% | 111.5만 |
|---|
| 2026.08.20 | ₩102,122 | ₩103,343 | ₩102,055 | ₩102,605 | +0.47% | 106.4만 |
|---|
| 2026.08.19 | ₩102,471 | ₩102,578 | ₩101,747 | ₩102,458 | -0.01% | 148.8만 |
|---|
| 2026.08.18 | ₩103,061 | ₩103,236 | ₩101,935 | ₩102,176 | -0.86% | 143.7만 |
|---|
| 2026.08.17 | ₩102,578 | ₩102,699 | ₩101,921 | ₩102,418 | -0.16% | 73.1만 |
|---|
| 2026.08.14 | ₩103,101 | ₩103,557 | ₩102,780 | ₩102,873 | -0.22% | 64.5만 |
|---|
| 2026.08.13 | ₩101,948 | ₩103,276 | ₩101,787 | ₩103,075 | +1.10% | 121.3만 |
|---|
| 2026.08.12 | ₩101,680 | ₩102,029 | ₩101,264 | ₩101,573 | -0.11% | 89만 |
|---|
| 2026.08.11 | ₩101,868 | ₩102,364 | ₩101,050 | ₩101,680 | -0.18% | 109.9만 |
|---|
| 2026.08.10 | ₩103,262 | ₩103,638 | ₩101,519 | ₩102,069 | -1.16% | 125.6만 |
|---|
| 2026.08.07 | ₩103,169 | ₩104,121 | ₩101,975 | ₩103,423 | +0.25% | 160.7만 |
|---|
| 2026.08.06 | ₩106,924 | ₩108,224 | ₩103,142 | ₩103,209 | -3.47% | 258.5만 |
|---|
| 2026.08.05 | ₩106,548 | ₩106,669 | ₩105,475 | ₩106,038 | -0.48% | 138.4만 |
|---|
| 2026.08.04 | ₩106,682 | ₩107,125 | ₩105,086 | ₩106,521 | -0.15% | 191.6만 |
|---|
| 2026.08.03 | ₩107,742 | ₩108,372 | ₩106,548 | ₩107,688 | -0.05% | 162.7만 |
|---|
| 2026.07.31 | ₩107,567 | ₩108,975 | ₩107,205 | ₩107,675 | +0.10% | 132.4만 |
|---|
| 2026.07.30 | ₩107,339 | ₩108,814 | ₩106,856 | ₩107,768 | +0.40% | 166만 |
|---|
| 2026.07.29 | ₩108,721 | ₩109,217 | ₩107,996 | ₩108,774 | +0.05% | 180.1만 |
|---|
| 2026.07.28 | ₩111,027 | ₩111,322 | ₩108,439 | ₩108,586 | -2.20% | 160.6만 |
|---|
| 2026.07.27 | ₩109,954 | ₩111,322 | ₩109,954 | ₩110,424 | +0.43% | 103.3만 |
|---|
| 2026.07.24 | ₩108,895 | ₩110,290 | ₩108,895 | ₩110,169 | +1.17% | 163.6만 |
|---|
| 2026.07.23 | ₩110,558 | ₩110,906 | ₩108,640 | ₩108,868 | -1.53% | 144.9만 |
|---|
| 2026.07.22 | ₩110,518 | ₩111,000 | ₩109,686 | ₩110,263 | -0.23% | 115.2만 |
|---|
| 2026.07.21 | ₩110,021 | ₩110,451 | ₩109,337 | ₩110,088 | +0.06% | 122.3만 |
|---|
| 2026.07.20 | ₩110,652 | ₩111,430 | ₩109,914 | ₩110,155 | -0.45% | 135.5만 |
|---|
| 2026.07.17 | ₩111,389 | ₩112,194 | ₩109,512 | ₩110,880 | -0.46% | 144.2만 |
|---|
| 2026.07.16 | ₩107,675 | ₩110,544 | ₩107,084 | ₩110,477 | +2.60% | 146만 |
|---|
| 2026.07.15 | ₩107,902 | ₩108,707 | ₩106,991 | ₩107,272 | -0.58% | 120.5만 |
|---|
| 2026.07.14 | ₩107,621 | ₩108,600 | ₩107,527 | ₩107,728 | +0.10% | 102.8만 |
|---|
| 2026.07.13 | ₩107,151 | ₩108,358 | ₩106,950 | ₩107,205 | +0.05% | 95.9만 |
|---|
| 2026.07.10 | ₩106,696 | ₩107,044 | ₩105,730 | ₩106,776 | +0.08% | 122.1만 |
|---|
| 2026.07.09 | ₩107,165 | ₩107,406 | ₩106,333 | ₩106,535 | -0.59% | 114.8만 |
|---|
| 2026.07.08 | ₩108,238 | ₩108,238 | ₩106,696 | ₩106,910 | -1.23% | 94.8만 |
|---|
| 2026.07.07 | ₩107,675 | ₩109,659 | ₩107,447 | ₩108,278 | +0.56% | 101.5만 |
|---|
| 2026.07.06 | ₩108,171 | ₩108,385 | ₩106,964 | ₩107,071 | -1.02% | 136.1만 |
|---|
| 2026.07.02 | ₩107,165 | ₩108,586 | ₩106,655 | ₩108,573 | +1.31% | 124.6만 |
|---|
| 2026.07.01 | ₩107,071 | ₩107,487 | ₩106,038 | ₩106,441 | -0.59% | 170.1만 |
|---|
| 2026.06.30 | ₩108,278 | ₩108,291 | ₩106,830 | ₩106,937 | -1.24% | 152만 |
|---|
| 2026.06.29 | ₩109,713 | ₩109,793 | ₩108,238 | ₩109,029 | -0.62% | 130.7만 |
|---|
| 2026.06.26 | ₩108,519 | ₩109,874 | ₩107,889 | ₩109,713 | +1.10% | 267.1만 |
|---|
| 2026.06.25 | ₩106,937 | ₩108,117 | ₩106,414 | ₩107,621 | +0.64% | 145.5만 |
|---|
| 2026.06.24 | ₩106,079 | ₩107,500 | ₩105,864 | ₩107,111 | +0.97% | 187.8만 |
|---|
| 2026.06.23 | ₩104,322 | ₩105,690 | ₩104,282 | ₩105,502 | +1.13% | 127.6만 |
|---|
| 2026.06.22 | ₩102,927 | ₩104,094 | ₩102,927 | ₩103,745 | +0.79% | 138.5만 |
|---|
| 2026.06.18 | ₩104,375 | ₩104,375 | ₩102,847 | ₩103,101 | -1.22% | 167만 |
|---|
| 2026.06.17 | ₩105,810 | ₩105,851 | ₩103,289 | ₩103,759 | -1.94% | 223.6만 |
|---|
| 2026.06.16 | ₩106,722 | ₩106,991 | ₩105,395 | ₩105,810 | -0.85% | 130.2만 |
|---|
| 2026.06.15 | ₩107,232 | ₩107,527 | ₩105,784 | ₩106,293 | -0.88% | 229.5만 |
|---|
| 2026.06.12 | ₩107,916 | ₩108,680 | ₩107,219 | ₩107,661 | -0.24% | 137.1만 |
|---|
| 2026.06.11 | ₩108,037 | ₩109,163 | ₩107,996 | ₩108,211 | +0.16% | 166.5만 |
|---|
| 2026.06.10 | ₩107,058 | ₩108,251 | ₩106,508 | ₩107,420 | +0.34% | 165.1만 |
|---|
| 2026.06.09 | ₩104,684 | ₩107,044 | ₩104,469 | ₩106,682 | +1.91% | 258.2만 |
|---|
| 2026.06.08 | ₩104,174 | ₩105,489 | ₩103,544 | ₩104,013 | -0.15% | 186.6만 |
|---|
| 2026.06.05 | ₩102,873 | ₩104,738 | ₩102,498 | ₩104,228 | +1.32% | 158.1만 |
|---|
| 2026.06.04 | ₩103,584 | ₩103,852 | ₩101,921 | ₩102,833 | -0.73% | 130.3만 |
|---|
| 2026.06.03 | ₩101,425 | ₩102,860 | ₩101,425 | ₩102,337 | +0.90% | 133.3만 |
|---|
| 2026.06.02 | ₩102,109 | ₩102,525 | ₩101,707 | ₩101,962 | -0.14% | 145.1만 |
|---|
| 2026.06.01 | ₩103,316 | ₩103,598 | ₩102,082 | ₩102,109 | -1.17% | 120만 |
|---|
| 2026.05.29 | ₩104,563 | ₩105,073 | ₩103,423 | ₩103,732 | -0.80% | 309.5만 |
|---|
| 2026.05.28 | ₩105,730 | ₩105,757 | ₩104,872 | ₩105,301 | -0.41% | 124.2만 |
|---|
| 2026.05.27 | ₩106,374 | ₩106,682 | ₩105,743 | ₩105,877 | -0.47% | 117.3만 |
|---|
| 2026.05.26 | ₩105,743 | ₩106,360 | ₩105,422 | ₩105,931 | +0.18% | 100.7만 |
|---|
| 2026.05.22 | ₩104,858 | ₩106,025 | ₩104,791 | ₩105,730 | +0.83% | 99.7만 |
|---|
| 2026.05.21 | ₩103,946 | ₩105,153 | ₩103,021 | ₩105,059 | +1.07% | 129만 |
|---|
| 2026.05.20 | ₩103,893 | ₩104,912 | ₩103,611 | ₩104,255 | +0.35% | 115.1만 |
|---|
| 2026.05.19 | ₩103,759 | ₩104,054 | ₩103,128 | ₩103,718 | -0.04% | 131.4만 |
|---|
| 2026.05.18 | ₩102,350 | ₩104,000 | ₩102,350 | ₩103,705 | +1.32% | 95만 |
|---|
| 2026.05.15 | ₩102,967 | ₩103,075 | ₩101,747 | ₩102,002 | -0.94% | 100.3만 |
|---|
| 2026.05.14 | ₩103,356 | ₩104,000 | ₩102,873 | ₩103,155 | -0.19% | 114.1만 |
|---|
| 2026.05.13 | ₩103,437 | ₩103,692 | ₩102,498 | ₩102,820 | -0.60% | 129.5만 |
|---|
| 2026.05.12 | ₩104,791 | ₩104,791 | ₩103,437 | ₩104,080 | -0.68% | 135.5만 |
|---|
| 2026.05.11 | ₩104,389 | ₩104,778 | ₩103,236 | ₩104,228 | -0.15% | 139.3만 |
|---|
| 2026.05.08 | ₩104,483 | ₩104,617 | ₩103,920 | ₩104,054 | -0.41% | 168.9만 |
|---|
| 2026.05.07 | ₩105,542 | ₩105,998 | ₩103,893 | ₩104,416 | -1.07% | 277.9만 |
|---|
| 2026.05.06 | ₩106,159 | ₩106,642 | ₩105,730 | ₩106,052 | -0.10% | 126.6만 |
|---|
| 2026.05.05 | ₩105,770 | ₩106,320 | ₩105,287 | ₩105,797 | +0.03% | 126.1만 |
|---|
| 2026.05.04 | ₩104,751 | ₩106,333 | ₩104,617 | ₩105,609 | +0.82% | 178.5만 |
|---|
| 2026.05.01 | ₩104,469 | ₩105,636 | ₩103,611 | ₩105,475 | +0.96% | 184.2만 |
|---|
| 2026.04.30 | ₩104,724 | ₩106,682 | ₩103,826 | ₩104,402 | -0.31% | 319.6만 |
|---|
| 2026.04.29 | ₩106,950 | ₩107,795 | ₩105,649 | ₩106,454 | -0.46% | 154.9만 |
|---|
| 2026.04.28 | ₩108,198 | ₩108,251 | ₩107,125 | ₩107,701 | -0.46% | 173.8만 |
|---|
| 2026.04.27 | ₩107,902 | ₩108,063 | ₩107,044 | ₩107,219 | -0.63% | 132.8만 |
|---|
| 2026.04.24 | ₩108,198 | ₩108,653 | ₩107,272 | ₩107,540 | -0.61% | 101.6만 |
|---|
| 2026.04.23 | ₩106,535 | ₩108,479 | ₩106,333 | ₩108,278 | +1.64% | 128.5만 |
|---|
| 2026.04.22 | ₩107,473 | ₩107,822 | ₩105,234 | ₩105,945 | -1.42% | 135.3만 |
|---|
| 2026.04.21 | ₩108,788 | ₩109,324 | ₩107,125 | ₩107,299 | -1.37% | 127.3만 |
|---|
| 2026.04.20 | ₩108,533 | ₩109,512 | ₩108,198 | ₩108,788 | +0.23% | 130.3만 |
|---|
| 2026.04.17 | ₩106,816 | ₩108,814 | ₩106,669 | ₩108,533 | +1.61% | 145.4만 |
|---|
| 2026.04.16 | ₩106,642 | ₩107,178 | ₩106,387 | ₩106,816 | +0.16% | 130.3만 |
|---|
| 2026.04.15 | ₩106,535 | ₩106,763 | ₩106,052 | ₩106,642 | +0.10% | 137.9만 |
|---|
| 2026.04.14 | ₩104,805 | ₩106,843 | ₩104,697 | ₩106,709 | +1.82% | 124.7만 |
|---|
| 2026.04.13 | ₩105,126 | ₩105,126 | ₩104,148 | ₩105,046 | -0.08% | 126.7만 |
|---|
| 2026.04.10 | ₩104,872 | ₩105,810 | ₩104,429 | ₩105,140 | +0.26% | 147.5만 |
|---|
| 2026.04.09 | ₩104,201 | ₩105,931 | ₩104,013 | ₩105,073 | +0.84% | 120.7만 |
|---|
| 2026.04.08 | ₩104,402 | ₩104,764 | ₩103,490 | ₩104,416 | +0.01% | 194.5만 |
|---|
| 2026.04.07 | ₩102,525 | ₩104,000 | ₩102,525 | ₩103,705 | +1.15% | 114.5만 |
|---|
| 2026.04.06 | ₩103,182 | ₩103,464 | ₩102,471 | ₩102,766 | -0.40% | 93.7만 |
|---|
| 2026.04.02 | ₩102,069 | ₩103,705 | ₩101,506 | ₩103,236 | +1.14% | 199.4만 |
|---|
| 2026.04.01 | ₩101,237 | ₩102,592 | ₩101,090 | ₩102,069 | +0.82% | 127.2만 |
|---|
| 2026.03.31 | ₩101,881 | ₩103,437 | ₩100,272 | ₩101,465 | -0.41% | 161.1만 |
|---|
| 2026.03.30 | ₩100,044 | ₩101,331 | ₩99,883 | ₩100,433 | +0.39% | 99.5만 |
|---|
| 2026.03.27 | ₩99,843 | ₩100,647 | ₩99,199 | ₩99,642 | -0.20% | 90.5만 |
|---|
| 2026.03.26 | ₩99,709 | ₩100,795 | ₩99,521 | ₩99,735 | +0.03% | 77.8만 |
|---|
| 2026.03.25 | ₩100,084 | ₩100,540 | ₩99,118 | ₩99,816 | -0.27% | 104.6만 |
|---|
| 2026.03.24 | ₩99,682 | ₩101,103 | ₩99,279 | ₩100,017 | +0.34% | 119.5만 |
|---|
| 2026.03.23 | ₩102,176 | ₩102,377 | ₩100,017 | ₩100,111 | -2.02% | 152.6만 |
|---|
| 2026.03.20 | ₩102,847 | ₩102,900 | ₩99,843 | ₩100,406 | -2.37% | 559.7만 |
|---|
| 2026.03.19 | ₩102,471 | ₩103,061 | ₩102,082 | ₩102,847 | +0.37% | 94만 |
|---|
| 2026.03.18 | ₩103,759 | ₩103,987 | ₩102,404 | ₩102,458 | -1.25% | 113.8만 |
|---|
| 2026.03.17 | ₩104,241 | ₩104,603 | ₩103,678 | ₩103,759 | -0.46% | 80.2만 |
|---|
| 2026.03.16 | ₩103,732 | ₩104,510 | ₩103,262 | ₩103,785 | +0.05% | 67.5만 |
|---|
| 2026.03.13 | ₩103,852 | ₩104,148 | ₩102,444 | ₩102,699 | -1.11% | 74.3만 |
|---|
| 2026.03.12 | ₩103,665 | ₩104,215 | ₩102,511 | ₩102,659 | -0.97% | 173.9만 |
|---|
| 2026.03.11 | ₩103,303 | ₩104,201 | ₩101,143 | ₩104,161 | +0.83% | 102.3만 |
|---|
| 2026.03.10 | ₩104,818 | ₩105,784 | ₩104,000 | ₩104,818 | 0.00% | 103.9만 |
|---|
| 2026.03.09 | ₩104,738 | ₩105,422 | ₩102,806 | ₩104,912 | +0.17% | 129.2만 |
|---|
| 2026.03.06 | ₩105,422 | ₩105,663 | ₩104,496 | ₩105,489 | +0.06% | 96.3만 |
|---|
| 2026.03.05 | ₩105,730 | ₩106,669 | ₩105,220 | ₩106,360 | +0.60% | 114.2만 |
|---|
| 2026.03.04 | ₩106,481 | ₩107,017 | ₩105,649 | ₩106,749 | +0.25% | 158.7만 |
|---|
| 2026.03.03 | ₩105,837 | ₩107,125 | ₩104,161 | ₩106,964 | +1.06% | 122.7만 |
|---|
| 2026.03.02 | ₩105,609 | ₩107,151 | ₩104,751 | ₩106,669 | +1.00% | 146.1만 |
|---|
| 2026.02.27 | ₩104,671 | ₩106,052 | ₩104,671 | ₩105,945 | +1.22% | 242.1만 |
|---|
| 2026.02.26 | ₩104,711 | ₩105,529 | ₩104,362 | ₩105,167 | +0.44% | 109.9만 |
|---|
| 2026.02.25 | ₩103,718 | ₩104,697 | ₩102,847 | ₩104,510 | +0.76% | 114.7만 |
|---|
| 2026.02.24 | ₩104,456 | ₩104,657 | ₩103,008 | ₩103,624 | -0.80% | 116.6만 |
|---|
| 2026.02.23 | ₩103,182 | ₩104,939 | ₩103,034 | ₩104,308 | +1.09% | 119.2만 |
|---|
| 2026.02.20 | ₩102,096 | ₩103,075 | ₩101,425 | ₩103,061 | +0.95% | 92.4만 |
|---|
| 2026.02.19 | ₩101,224 | ₩102,216 | ₩100,205 | ₩101,667 | +0.44% | 69.3만 |
|---|
| 2026.02.18 | ₩102,887 | ₩103,182 | ₩101,291 | ₩101,546 | -1.30% | 113만 |
|---|
| 2026.02.17 | ₩102,887 | ₩103,718 | ₩101,559 | ₩103,517 | +0.61% | 127.3만 |
|---|
| 2026.02.13 | ₩101,747 | ₩102,632 | ₩101,371 | ₩102,163 | +0.41% | 100.5만 |
|---|
| 2026.02.12 | ₩103,410 | ₩103,772 | ₩101,385 | ₩101,425 | -1.92% | 216.9만 |
|---|
| 2026.02.11 | ₩103,490 | ₩103,490 | ₩101,291 | ₩102,552 | -0.91% | 135.8만 |
|---|
| 2026.02.10 | ₩102,391 | ₩103,785 | ₩102,297 | ₩103,356 | +0.94% | 125.7만 |
|---|
| 2026.02.09 | ₩100,781 | ₩102,257 | ₩100,151 | ₩102,002 | +1.21% | 139.8만 |
|---|
| 2026.02.06 | ₩102,096 | ₩102,391 | ₩99,266 | ₩100,875 | -1.20% | 223.5만 |
|---|
| 2026.02.05 | ₩100,004 | ₩101,519 | ₩99,266 | ₩101,224 | +1.22% | 173만 |
|---|
| 2026.02.04 | ₩97,885 | ₩100,527 | ₩97,536 | ₩99,574 | +1.73% | 178.1만 |
|---|
| 2026.02.03 | ₩96,503 | ₩97,657 | ₩96,195 | ₩97,214 | +0.74% | 140.6만 |
|---|
| 2026.02.02 | ₩97,818 | ₩98,475 | ₩96,423 | ₩96,530 | -1.32% | 147만 |
|---|
| 2026.01.30 | ₩96,530 | ₩97,992 | ₩95,417 | ₩97,724 | +1.24% | 126.2만 |
|---|
| 2026.01.29 | ₩95,042 | ₩96,785 | ₩94,076 | ₩96,530 | +1.57% | 129만 |
|---|
| 2026.01.28 | ₩95,605 | ₩96,034 | ₩94,130 | ₩94,478 | -1.18% | 119.7만 |
|---|
| 2026.01.27 | ₩95,672 | ₩95,846 | ₩94,881 | ₩95,605 | -0.07% | 133.5만 |
|---|
| 2026.01.26 | ₩95,632 | ₩96,114 | ₩94,545 | ₩95,591 | -0.04% | 153.7만 |
|---|
| 2026.01.23 | ₩94,908 | ₩95,538 | ₩94,170 | ₩95,404 | +0.52% | 89.5만 |
|---|
| 2026.01.22 | ₩95,256 | ₩96,731 | ₩94,733 | ₩95,028 | -0.24% | 196.2만 |
|---|
| 2026.01.21 | ₩95,256 | ₩95,457 | ₩93,942 | ₩95,243 | -0.01% | 161.3만 |
|---|
| 2026.01.20 | ₩95,752 | ₩95,900 | ₩94,170 | ₩94,586 | -1.22% | 185.4만 |
|---|
| 2026.01.16 | ₩93,352 | ₩96,074 | ₩93,178 | ₩95,846 | +2.67% | 147.2만 |
|---|
| 2026.01.15 | ₩94,063 | ₩94,881 | ₩93,593 | ₩93,674 | -0.41% | 101.5만 |
|---|
| 2026.01.14 | ₩93,741 | ₩94,304 | ₩92,990 | ₩93,768 | +0.03% | 96만 |
|---|
| 2026.01.13 | ₩94,116 | ₩94,452 | ₩92,239 | ₩93,821 | -0.31% | 99.2만 |
|---|
| 2026.01.12 | ₩93,526 | ₩94,639 | ₩93,298 | ₩94,130 | +0.65% | 136.7만 |
|---|
| 2026.01.09 | ₩93,754 | ₩94,881 | ₩93,218 | ₩93,499 | -0.27% | 174.6만 |
|---|
| 2026.01.08 | ₩93,486 | ₩95,162 | ₩93,271 | ₩94,706 | +1.31% | 115.1만 |
|---|
| 2026.01.07 | ₩93,727 | ₩94,639 | ₩93,379 | ₩93,861 | +0.14% | 134.6만 |
|---|
| 2026.01.06 | ₩91,367 | ₩93,432 | ₩91,340 | ₩93,365 | +2.19% | 111.2만 |
|---|
| 2026.01.05 | ₩90,630 | ₩92,105 | ₩90,321 | ₩91,957 | +1.46% | 109.8만 |
|---|
| 2026.01.02 | ₩92,091 | ₩92,105 | ₩90,911 | ₩91,139 | -1.03% | 133.2만 |
|---|
| 2025.12.31 | ₩93,338 | ₩93,338 | ₩92,346 | ₩92,574 | -0.82% | 96만 |
|---|
| 2025.12.30 | ₩93,379 | ₩93,701 | ₩93,043 | ₩93,338 | -0.04% | 70.8만 |
|---|
| 2025.12.29 | ₩93,499 | ₩93,835 | ₩93,325 | ₩93,593 | +0.10% | 67.8만 |
|---|
| 2025.12.26 | ₩93,191 | ₩93,446 | ₩92,722 | ₩93,271 | +0.09% | 47.9만 |
|---|
| 2025.12.24 | ₩92,775 | ₩93,446 | ₩92,641 | ₩93,271 | +0.53% | 38만 |
|---|
| 2025.12.23 | ₩92,909 | ₩92,909 | ₩91,944 | ₩92,695 | -0.23% | 98.9만 |
|---|
| 2025.12.22 | ₩91,407 | ₩92,976 | ₩91,327 | ₩92,681 | +1.39% | 136.4만 |
|---|
| 2025.12.19 | ₩90,495 | ₩92,266 | ₩90,241 | ₩91,930 | +1.59% | 381.3만 |
|---|
| 2025.12.18 | ₩91,045 | ₩91,327 | ₩90,187 | ₩90,804 | -0.27% | 186.7만 |
|---|
| 2025.12.17 | ₩89,986 | ₩91,407 | ₩89,664 | ₩91,260 | +1.42% | 148.9만 |
|---|
| 2025.12.16 | ₩91,608 | ₩91,783 | ₩89,771 | ₩90,066 | -1.68% | 152.9만 |
|---|
| 2025.12.15 | ₩90,737 | ₩91,595 | ₩89,838 | ₩91,528 | +0.87% | 131.5만 |
|---|
| 2025.12.12 | ₩91,085 | ₩91,528 | ₩90,630 | ₩90,871 | -0.24% | 101.5만 |
|---|
| 2025.12.11 | ₩90,522 | ₩91,166 | ₩90,187 | ₩90,871 | +0.39% | 170.2만 |
|---|
| 2025.12.10 | ₩91,059 | ₩91,515 | ₩89,986 | ₩90,120 | -1.03% | 171.4만 |
|---|
| 2025.12.09 | ₩91,515 | ₩92,467 | ₩90,683 | ₩90,911 | -0.66% | 84.8만 |
|---|
| 2025.12.08 | ₩92,051 | ₩92,118 | ₩90,911 | ₩91,018 | -1.12% | 97.2만 |
|---|
| 2025.12.05 | ₩92,574 | ₩92,896 | ₩92,024 | ₩92,132 | -0.48% | 100.8만 |
|---|
| 2025.12.04 | ₩92,453 | ₩93,540 | ₩92,427 | ₩92,628 | +0.19% | 138.2만 |
|---|
| 2025.12.03 | ₩94,022 | ₩94,358 | ₩93,110 | ₩93,794 | -0.24% | 76.3만 |
|---|
| 2025.12.02 | ₩95,082 | ₩95,457 | ₩93,352 | ₩93,915 | -1.23% | 74.3만 |
|---|
| 2025.12.01 | ₩94,854 | ₩95,645 | ₩94,814 | ₩95,001 | +0.16% | 88.3만 |
|---|
| 2025.11.28 | ₩95,565 | ₩96,222 | ₩95,216 | ₩95,431 | -0.14% | 57.7만 |
|---|
| 2025.11.26 | ₩94,988 | ₩95,980 | ₩94,733 | ₩95,565 | +0.61% | 148.8만 |
|---|
| 2025.11.25 | ₩95,632 | ₩96,396 | ₩95,189 | ₩95,310 | -0.34% | 118.7만 |
|---|
| 2025.11.24 | ₩95,068 | ₩95,685 | ₩94,304 | ₩95,444 | +0.39% | 234.7만 |
|---|
| 2025.11.21 | ₩93,084 | ₩95,404 | ₩92,842 | ₩95,042 | +2.10% | 118.4만 |
|---|
| 2025.11.20 | ₩93,540 | ₩94,331 | ₩92,748 | ₩93,084 | -0.49% | 106.2만 |
|---|
| 2025.11.19 | ₩93,245 | ₩93,714 | ₩92,494 | ₩92,655 | -0.63% | 79.7만 |
|---|
| 2025.11.18 | ₩93,191 | ₩93,634 | ₩92,655 | ₩93,191 | 0.00% | 79.9만 |
|---|
| 2025.11.17 | ₩93,580 | ₩94,076 | ₩92,346 | ₩92,708 | -0.93% | 71만 |
|---|
| 2025.11.14 | ₩93,794 | ₩94,130 | ₩92,869 | ₩93,325 | -0.50% | 101.2만 |
|---|
| 2025.11.13 | ₩93,392 | ₩94,304 | ₩93,392 | ₩93,634 | +0.26% | 96.3만 |
|---|
| 2025.11.12 | ₩95,189 | ₩95,538 | ₩93,821 | ₩93,875 | -1.38% | 120.3만 |
|---|
| 2025.11.11 | ₩94,317 | ₩95,806 | ₩93,473 | ₩95,565 | +1.32% | 98만 |
|---|
| 2025.11.10 | ₩93,566 | ₩94,492 | ₩93,097 | ₩93,996 | +0.46% | 109.8만 |
|---|
| 2025.11.07 | ₩92,574 | ₩93,593 | ₩91,890 | ₩93,566 | +1.07% | 94.1만 |
|---|
| 2025.11.06 | ₩92,815 | ₩93,124 | ₩92,024 | ₩92,158 | -0.71% | 95.2만 |
|---|
| 2025.11.05 | ₩93,043 | ₩93,660 | ₩92,158 | ₩93,097 | +0.06% | 178.5만 |
|---|
| 2025.11.04 | ₩92,936 | ₩93,768 | ₩92,091 | ₩92,695 | -0.26% | 169.9만 |
|---|
| 2025.11.03 | ₩91,676 | ₩92,990 | ₩90,214 | ₩92,413 | +0.80% | 156.5만 |
|---|
| 2025.10.31 | ₩92,668 | ₩93,701 | ₩92,078 | ₩92,467 | -0.22% | 109.9만 |
|---|
| 2025.10.30 | ₩93,003 | ₩98,823 | ₩92,856 | ₩93,057 | +0.06% | 204.6만 |
|---|
| 2025.10.29 | ₩94,586 | ₩96,128 | ₩92,668 | ₩93,003 | -1.67% | 131.4만 |
|---|
| 2025.10.28 | ₩97,818 | ₩98,046 | ₩95,511 | ₩95,940 | -1.92% | 146.4만 |
|---|
| 2025.10.27 | ₩98,005 | ₩98,381 | ₩97,254 | ₩98,140 | +0.14% | 118.7만 |
|---|
| 2025.10.24 | ₩97,201 | ₩98,059 | ₩97,201 | ₩97,415 | +0.22% | 72.8만 |
|---|
| 2025.10.23 | ₩97,536 | ₩97,697 | ₩96,222 | ₩97,201 | -0.34% | 101.3만 |
|---|
| 2025.10.22 | ₩97,013 | ₩97,616 | ₩96,705 | ₩97,362 | +0.36% | 112.8만 |
|---|
| 2025.10.21 | ₩96,852 | ₩97,670 | ₩96,477 | ₩96,772 | -0.08% | 85.3만 |
|---|
| 2025.10.20 | ₩96,973 | ₩97,751 | ₩95,913 | ₩96,839 | -0.14% | 69.8만 |
|---|
| 2025.10.17 | ₩96,490 | ₩97,281 | ₩96,222 | ₩96,879 | +0.40% | 98.9만 |
|---|
| 2025.10.16 | ₩97,362 | ₩97,362 | ₩95,806 | ₩96,182 | -1.21% | 71.6만 |
|---|
| 2025.10.15 | ₩96,155 | ₩97,871 | ₩96,034 | ₩97,134 | +1.02% | 81.5만 |
|---|
| 2025.10.14 | ₩95,685 | ₩96,678 | ₩95,471 | ₩96,302 | +0.64% | 96.6만 |
|---|
| 2025.10.13 | ₩94,371 | ₩96,074 | ₩93,620 | ₩95,860 | +1.58% | 87.4만 |
|---|
| 2025.10.10 | ₩95,779 | ₩96,141 | ₩94,210 | ₩94,371 | -1.47% | 67만 |
|---|