시장 데이터를 불러오는 중
Regions Financial Corporation Depositary Shares, each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock, Series C · RF-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,817 | ₩32,951 | ₩31,945 | ₩32,066 | -2.29% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩32,321 | ₩32,937 | ₩31,932 | ₩32,857 | +1.66% | 27.2만 |
| 2026.09.21–2026.09.25 | ₩32,495 | ₩32,964 | ₩32,121 | ₩32,401 | -0.29% | 12.2만 |
| 2026.09.14–2026.09.18 | ₩32,951 | ₩33,112 | ₩32,495 | ₩32,495 | -1.38% | 20.5만 |
| 2026.09.08–2026.09.11 | ₩33,085 | ₩33,300 | ₩32,656 | ₩33,045 | -0.12% | 11.9만 |
| 2026.08.31–2026.09.04 | ₩32,817 | ₩33,206 | ₩32,656 | ₩33,139 | +0.98% | 17.8만 |
| 2026.08.24–2026.08.28 | ₩32,642 | ₩33,072 | ₩32,562 | ₩32,884 | +0.74% | 11.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,347 |
| ₩32,978 |
| ₩32,119 |
| ₩32,602 |
| +0.79% |
| 40.7만 |
| 2026.08.10–2026.08.14 | ₩32,146 | ₩32,455 | ₩32,052 | ₩32,253 | +0.33% | 18.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,481 | ₩32,483 | ₩32,119 | ₩32,307 | -0.54% | 15.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,857 | ₩33,004 | ₩32,763 | ₩32,830 | -0.08% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,951 | ₩33,045 | ₩32,616 | ₩32,817 | -0.41% | 25.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,763 | ₩32,978 | ₩32,495 | ₩32,884 | +0.37% | 20.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,964 | ₩33,031 | ₩32,495 | ₩32,656 | -0.94% | 9.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,616 | ₩33,045 | ₩32,548 | ₩32,870 | +0.78% | 32.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,481 | ₩32,776 | ₩32,280 | ₩32,548 | +0.21% | 25.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,334 | ₩32,776 | ₩32,280 | ₩32,642 | +0.95% | 8.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,642 | ₩32,642 | ₩32,253 | ₩32,414 | -0.70% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,844 | ₩32,978 | ₩32,441 | ₩32,522 | -0.98% | 8.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,736 | ₩32,951 | ₩32,533 | ₩32,750 | +0.04% | 9.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,884 | ₩32,884 | ₩32,260 | ₩32,535 | -1.06% | 12.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,964 | ₩33,098 | ₩32,643 | ₩32,723 | -0.73% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,830 | ₩33,045 | ₩32,736 | ₩32,884 | +0.16% | 12만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,259 | ₩33,326 | ₩32,696 | ₩32,870 | -1.17% | 23.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,951 | ₩33,286 | ₩32,776 | ₩33,186 | +0.71% | 28.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,857 | ₩33,112 | ₩32,602 | ₩32,951 | +0.29% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,784 | ₩32,937 | ₩31,637 | ₩32,844 | +3.33% | 11.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,797 | ₩32,106 | ₩31,342 | ₩31,784 | -0.04% | 24.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,260 | ₩32,508 | ₩31,650 | ₩31,784 | -1.48% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,240 | ₩32,656 | ₩31,865 | ₩32,093 | -0.46% | 26.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,321 | ₩32,924 | ₩31,851 | ₩32,240 | -0.25% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,911 | ₩33,004 | ₩32,401 | ₩32,723 | -0.57% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩33,313 | ₩33,326 | ₩32,669 | ₩32,911 | -1.21% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,340 | ₩33,608 | ₩33,165 | ₩33,300 | -0.12% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,803 | ₩33,447 | ₩32,696 | ₩33,340 | +1.64% | 23.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,857 | ₩33,073 | ₩32,388 | ₩32,911 | +0.16% | 18만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,460 | ₩33,528 | ₩33,139 | ₩33,139 | -0.96% | 20.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,911 | ₩33,501 | ₩32,186 | ₩33,447 | +1.63% | 11만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,897 | ₩33,139 | ₩32,750 | ₩33,018 | +0.37% | 14.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,824 | ₩32,924 | ₩31,771 | ₩32,817 | +3.12% | 24.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,918 | ₩31,958 | ₩31,342 | ₩31,824 | -0.29% | 12만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,865 | ₩32,280 | ₩31,838 | ₩31,992 | +0.40% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,569 | ₩32,039 | ₩31,355 | ₩31,865 | +0.93% | 19.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,227 | ₩32,227 | ₩31,516 | ₩31,556 | -2.08% | 15.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,529 | ₩32,307 | ₩31,529 | ₩32,013 | +1.54% | 17만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,623 | ₩31,985 | ₩31,409 | ₩31,811 | +0.59% | 9.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,945 | ₩32,039 | ₩30,832 | ₩31,502 | -1.39% | 17.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,723 | ₩32,803 | ₩31,811 | ₩31,811 | -2.79% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,629 | ₩32,829 | ₩32,361 | ₩32,522 | -0.33% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,447 | ₩33,635 | ₩33,004 | ₩33,085 | -1.08% | 14.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,870 | ₩33,474 | ₩32,870 | ₩33,340 | +1.43% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,125 | ₩33,300 | ₩32,240 | ₩32,790 | -1.01% | 10.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,139 | ₩33,206 | ₩32,790 | ₩32,951 | -0.57% | 2.6만 |
|---|
