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 | ₩96,101 | ₩96,919 | ₩94,385 | ₩96,624 | +0.54% | 680만 |
| 2026.09.28–2026.10.02 | ₩98,300 | ₩98,676 | ₩95,122 | ₩96,021 | -2.32% | 552만 |
| 2026.09.21–2026.09.25 | ₩98,166 | ₩98,797 | ₩96,812 | ₩98,207 | +0.04% | 706.2만 |
| 2026.09.14–2026.09.18 | ₩100,460 | ₩101,693 | ₩97,013 | ₩97,831 | -2.62% | 781.4만 |
| 2026.09.08–2026.09.11 | ₩100,795 | ₩102,257 | ₩99,682 | ₩100,071 | -0.72% | 600.4만 |
| 2026.08.31–2026.09.04 | ₩101,251 | ₩102,645 | ₩100,097 | ₩100,929 | -0.32% | 645.9만 |
| 2026.08.24–2026.08.28 | ₩102,578 | ₩103,464 | ₩100,594 | ₩101,278 | -1.27% | 377.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,578 |
| ₩103,504 |
| ₩101,626 |
| ₩102,002 |
| -0.56% |
| 583.5만 |
| 2026.08.10–2026.08.14 | ₩103,262 | ₩103,638 | ₩101,050 | ₩102,873 | -0.38% | 510.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,742 | ₩108,372 | ₩101,975 | ₩103,423 | -4.01% | 911.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩109,954 | ₩111,322 | ₩106,856 | ₩107,675 | -2.07% | 742.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,652 | ₩111,430 | ₩108,640 | ₩110,169 | -0.44% | 681.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩107,151 | ₩112,194 | ₩106,950 | ₩110,880 | +3.48% | 609.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,171 | ₩109,659 | ₩105,730 | ₩106,776 | -1.29% | 569.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,713 | ₩109,793 | ₩106,038 | ₩108,573 | -1.04% | 577.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,927 | ₩109,874 | ₩102,927 | ₩109,713 | +6.59% | 866.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,232 | ₩107,527 | ₩102,847 | ₩103,101 | -3.85% | 750.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,174 | ₩109,163 | ₩103,544 | ₩107,661 | +3.35% | 913.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,316 | ₩104,738 | ₩101,425 | ₩104,228 | +0.88% | 686.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩105,743 | ₩106,682 | ₩103,423 | ₩103,732 | -1.90% | 651.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,350 | ₩106,025 | ₩102,350 | ₩105,730 | +3.30% | 570.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,389 | ₩104,791 | ₩101,747 | ₩102,002 | -2.29% | 618.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,751 | ₩106,642 | ₩103,893 | ₩104,054 | -0.67% | 877.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩107,902 | ₩108,251 | ₩103,611 | ₩105,475 | -2.25% | 965.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,533 | ₩109,512 | ₩105,234 | ₩107,540 | -0.91% | 623.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩105,126 | ₩108,814 | ₩104,148 | ₩108,533 | +3.24% | 665만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,182 | ₩105,931 | ₩102,471 | ₩105,140 | +1.90% | 670.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,044 | ₩103,705 | ₩99,883 | ₩103,236 | +3.19% | 587.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩102,176 | ₩102,377 | ₩99,118 | ₩99,642 | -2.48% | 544.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,732 | ₩104,603 | ₩99,843 | ₩100,406 | -3.21% | 915.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,738 | ₩105,784 | ₩101,143 | ₩102,699 | -1.95% | 583.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,609 | ₩107,151 | ₩104,161 | ₩105,489 | -0.11% | 637.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,182 | ₩106,052 | ₩102,847 | ₩105,945 | +2.68% | 702.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩102,887 | ₩103,718 | ₩100,205 | ₩103,061 | +0.17% | 401.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,781 | ₩103,785 | ₩100,151 | ₩102,163 | +1.37% | 718.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,818 | ₩102,391 | ₩96,195 | ₩100,875 | +3.13% | 862.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,632 | ₩97,992 | ₩94,076 | ₩97,724 | +2.19% | 662만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,752 | ₩96,731 | ₩93,942 | ₩95,404 | -0.36% | 632.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩93,526 | ₩96,074 | ₩92,239 | ₩95,846 | +2.48% | 580.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩90,630 | ₩95,162 | ₩90,321 | ₩93,499 | +3.17% | 645.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,499 | ₩93,835 | ₩90,911 | ₩91,139 | -2.52% | 367.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩91,407 | ₩93,446 | ₩91,327 | ₩93,271 | +2.04% | 321.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,737 | ₩92,266 | ₩89,664 | ₩91,930 | +1.32% | 1001.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,051 | ₩92,467 | ₩89,986 | ₩90,871 | -1.28% | 625.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,854 | ₩95,645 | ₩92,024 | ₩92,132 | -2.87% | 477.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,068 | ₩96,396 | ₩94,304 | ₩95,431 | +0.38% | 559.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,580 | ₩95,404 | ₩92,346 | ₩95,042 | +1.56% | 455.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,566 | ₩95,806 | ₩92,869 | ₩93,325 | -0.26% | 525.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,676 | ₩93,768 | ₩90,214 | ₩93,566 | +2.06% | 694.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,005 | ₩98,823 | ₩92,078 | ₩92,467 | -5.65% | 711만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,973 | ₩98,059 | ₩95,913 | ₩97,415 | +0.46% | 442만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,371 | ₩97,871 | ₩93,620 | ₩96,879 | +2.66% | 436만 |
|---|
| 2025.10.10–2025.10.10 | ₩95,779 | ₩96,141 | ₩94,210 | ₩94,371 | -1.47% | 67만 |
|---|