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 | ₩32,818 | ₩32,952 | ₩31,946 | ₩32,067 | -2.29% | 15.6만 |
| 2026.09.28–2026.10.02 | ₩32,322 | ₩32,939 | ₩31,933 | ₩32,858 | +1.66% | 27.2만 |
| 2026.09.21–2026.09.25 | ₩32,496 | ₩32,966 | ₩32,122 | ₩32,402 | -0.29% | 12.2만 |
| 2026.09.14–2026.09.18 | ₩32,952 | ₩33,113 | ₩32,496 | ₩32,496 | -1.38% | 20.5만 |
| 2026.09.08–2026.09.11 | ₩33,086 | ₩33,301 | ₩32,657 | ₩33,046 | -0.12% | 11.9만 |
| 2026.08.31–2026.09.04 | ₩32,818 | ₩33,207 | ₩32,657 | ₩33,140 | +0.98% | 17.8만 |
| 2026.08.24–2026.08.28 | ₩32,644 | ₩33,073 | ₩32,563 | ₩32,885 | +0.74% | 11.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,349 |
| ₩32,979 |
| ₩32,121 |
| ₩32,604 |
| +0.79% |
| 40.7만 |
| 2026.08.10–2026.08.14 | ₩32,148 | ₩32,456 | ₩32,054 | ₩32,255 | +0.33% | 18.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,483 | ₩32,485 | ₩32,121 | ₩32,309 | -0.54% | 15.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,858 | ₩33,006 | ₩32,765 | ₩32,832 | -0.08% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,952 | ₩33,046 | ₩32,617 | ₩32,818 | -0.41% | 25.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,765 | ₩32,979 | ₩32,496 | ₩32,885 | +0.37% | 20.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,966 | ₩33,033 | ₩32,496 | ₩32,657 | -0.94% | 9.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,617 | ₩33,046 | ₩32,550 | ₩32,872 | +0.78% | 32.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,483 | ₩32,778 | ₩32,282 | ₩32,550 | +0.21% | 25.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,335 | ₩32,778 | ₩32,282 | ₩32,644 | +0.95% | 8.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,644 | ₩32,644 | ₩32,255 | ₩32,416 | -0.70% | 12.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,845 | ₩32,979 | ₩32,443 | ₩32,523 | -0.98% | 8.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,738 | ₩32,952 | ₩32,535 | ₩32,751 | +0.04% | 9.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,885 | ₩32,885 | ₩32,261 | ₩32,537 | -1.06% | 12.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,966 | ₩33,100 | ₩32,644 | ₩32,724 | -0.73% | 11.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,832 | ₩33,046 | ₩32,738 | ₩32,885 | +0.16% | 12만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,261 | ₩33,328 | ₩32,698 | ₩32,872 | -1.17% | 23.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,952 | ₩33,288 | ₩32,778 | ₩33,187 | +0.71% | 28.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,858 | ₩33,113 | ₩32,604 | ₩32,952 | +0.29% | 10만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,785 | ₩32,939 | ₩31,638 | ₩32,845 | +3.33% | 11.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,799 | ₩32,107 | ₩31,343 | ₩31,785 | -0.04% | 24.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,262 | ₩32,510 | ₩31,651 | ₩31,785 | -1.48% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,241 | ₩32,657 | ₩31,866 | ₩32,094 | -0.46% | 26.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,322 | ₩32,925 | ₩31,853 | ₩32,241 | -0.25% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,912 | ₩33,006 | ₩32,403 | ₩32,724 | -0.57% | 5 |
|---|
| 2026.02.23–2026.02.27 | ₩33,314 | ₩33,328 | ₩32,671 | ₩32,912 | -1.21% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,341 | ₩33,609 | ₩33,167 | ₩33,301 | -0.12% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,805 | ₩33,449 | ₩32,697 | ₩33,341 | +1.64% | 23.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,858 | ₩33,074 | ₩32,389 | ₩32,912 | +0.16% | 18만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,462 | ₩33,529 | ₩33,140 | ₩33,140 | -0.96% | 20.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,912 | ₩33,502 | ₩32,188 | ₩33,449 | +1.63% | 11만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,899 | ₩33,140 | ₩32,751 | ₩33,019 | +0.37% | 14.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,826 | ₩32,925 | ₩31,772 | ₩32,818 | +3.12% | 24.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,920 | ₩31,960 | ₩31,343 | ₩31,826 | -0.29% | 12만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,866 | ₩32,282 | ₩31,839 | ₩31,993 | +0.40% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,571 | ₩32,040 | ₩31,356 | ₩31,866 | +0.93% | 19.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,228 | ₩32,228 | ₩31,517 | ₩31,557 | -2.08% | 15.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,531 | ₩32,309 | ₩31,531 | ₩32,015 | +1.54% | 17만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,625 | ₩31,987 | ₩31,410 | ₩31,812 | +0.59% | 9.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,946 | ₩32,040 | ₩30,833 | ₩31,504 | -1.39% | 17.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,724 | ₩32,805 | ₩31,812 | ₩31,812 | -2.79% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,630 | ₩32,831 | ₩32,362 | ₩32,523 | -0.33% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,449 | ₩33,636 | ₩33,006 | ₩33,086 | -1.08% | 14.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,872 | ₩33,475 | ₩32,872 | ₩33,341 | +1.43% | 7.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,127 | ₩33,301 | ₩32,241 | ₩32,791 | -1.01% | 10.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,140 | ₩33,207 | ₩32,791 | ₩32,952 | -0.57% | 2.6만 |
|---|
