시장 데이터를 불러오는 중
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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,347 | ₩32,347 | ₩31,944 | ₩32,065 | -0.87% | 2.6만 |
| 2026.10.08 | ₩32,320 | ₩32,454 | ₩31,944 | ₩32,186 | -0.41% | 2.2만 |
| 2026.10.07 | ₩32,521 | ₩32,689 | ₩32,065 | ₩32,145 | -1.15% | 4.4만 |
| 2026.10.06 | ₩32,816 | ₩32,950 | ₩32,607 | ₩32,655 | -0.49% | 3.2만 |
| 2026.10.05 | ₩32,816 | ₩32,937 | ₩32,642 | ₩32,749 | -0.20% | 3.2만 |
| 2026.10.02 | ₩32,286 | ₩32,937 | ₩32,118 | ₩32,856 | +1.77% | 6.4만 |
| 2026.10.01 | ₩31,958 | ₩32,575 | ₩31,958 | ₩32,347 | +1.22% | 3.6만 |
| 2026.09.30 | ₩32,280 | ₩32,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,239 |
| -0.12% |
| 11.6만 |
| 2026.09.29 | ₩32,333 | ₩32,494 | ₩32,119 | ₩32,293 | -0.12% | 3.5만 |
|---|
| 2026.09.28 | ₩32,320 | ₩32,427 | ₩31,931 | ₩32,306 | -0.04% | 2.1만 |
|---|
| 2026.09.25 | ₩32,414 | ₩32,561 | ₩32,120 | ₩32,400 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩32,253 | ₩32,414 | ₩32,226 | ₩32,293 | +0.12% | 1.5만 |
|---|
| 2026.09.23 | ₩32,373 | ₩32,964 | ₩32,132 | ₩32,347 | -0.08% | 3.7만 |
|---|
| 2026.09.22 | ₩32,601 | ₩32,674 | ₩32,266 | ₩32,293 | -0.95% | 3.3만 |
|---|
| 2026.09.21 | ₩32,494 | ₩32,722 | ₩32,494 | ₩32,548 | +0.17% | 1.8만 |
|---|
| 2026.09.18 | ₩32,709 | ₩32,722 | ₩32,494 | ₩32,494 | -0.66% | 2.2만 |
|---|
| 2026.09.17 | ₩32,843 | ₩33,111 | ₩32,588 | ₩32,695 | -0.45% | 2.7만 |
|---|
| 2026.09.16 | ₩32,883 | ₩33,044 | ₩32,603 | ₩32,655 | -0.69% | 7.6만 |
|---|
| 2026.09.15 | ₩32,923 | ₩32,923 | ₩32,521 | ₩32,736 | -0.57% | 4.3만 |
|---|
| 2026.09.14 | ₩32,950 | ₩33,057 | ₩32,762 | ₩32,829 | -0.37% | 3.7만 |
|---|
| 2026.09.11 | ₩33,098 | ₩33,245 | ₩32,937 | ₩33,044 | -0.16% | 1.6만 |
|---|
| 2026.09.10 | ₩32,937 | ₩33,124 | ₩32,655 | ₩32,990 | +0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩33,165 | ₩33,299 | ₩32,937 | ₩33,084 | -0.24% | 4만 |
|---|
| 2026.09.08 | ₩33,084 | ₩33,299 | ₩33,068 | ₩33,191 | +0.32% | 2.3만 |
|---|
| 2026.09.04 | ₩32,910 | ₩33,205 | ₩32,843 | ₩33,138 | +0.69% | 5.4만 |
|---|
| 2026.09.03 | ₩32,923 | ₩33,040 | ₩32,829 | ₩32,856 | -0.20% | 2.1만 |
|---|
| 2026.09.02 | ₩32,883 | ₩32,923 | ₩32,829 | ₩32,843 | -0.12% | 4.5만 |
|---|
| 2026.09.01 | ₩32,789 | ₩33,124 | ₩32,655 | ₩32,829 | +0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩32,816 | ₩32,910 | ₩32,749 | ₩32,856 | +0.12% | 2.2만 |
|---|
| 2026.08.28 | ₩32,977 | ₩32,977 | ₩32,789 | ₩32,883 | -0.28% | 1.6만 |
|---|
| 2026.08.27 | ₩33,017 | ₩33,017 | ₩32,856 | ₩32,910 | -0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩32,964 | ₩33,044 | ₩32,829 | ₩32,923 | -0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩32,923 | ₩33,071 | ₩32,823 | ₩32,937 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩32,642 | ₩32,896 | ₩32,561 | ₩32,762 | +0.37% | 2.5만 |
|---|
| 2026.08.21 | ₩32,655 | ₩32,722 | ₩32,467 | ₩32,601 | -0.16% | 4.2만 |
|---|
| 2026.08.20 | ₩32,695 | ₩32,856 | ₩32,655 | ₩32,762 | +0.21% | 11.4만 |
|---|
| 2026.08.19 | ₩32,736 | ₩32,977 | ₩32,615 | ₩32,749 | +0.04% | 7.6만 |
|---|
| 2026.08.18 | ₩32,320 | ₩32,695 | ₩32,119 | ₩32,588 | +0.83% | 12.1만 |
|---|
| 2026.08.17 | ₩32,347 | ₩32,360 | ₩32,186 | ₩32,239 | -0.33% | 5.5만 |
|---|
| 2026.08.14 | ₩32,226 | ₩32,387 | ₩32,132 | ₩32,253 | +0.08% | 5.7만 |
|---|
| 2026.08.13 | ₩32,280 | ₩32,454 | ₩32,119 | ₩32,306 | +0.08% | 5만 |
|---|
| 2026.08.12 | ₩32,266 | ₩32,266 | ₩32,052 | ₩32,145 | -0.37% | 2.6만 |
|---|
| 2026.08.11 | ₩32,320 | ₩32,320 | ₩32,119 | ₩32,132 | -0.58% | 2.4만 |
|---|
| 2026.08.10 | ₩32,145 | ₩32,447 | ₩32,145 | ₩32,186 | +0.13% | 2.9만 |
|---|
| 2026.08.07 | ₩32,186 | ₩32,467 | ₩32,145 | ₩32,306 | +0.38% | 4.1만 |
|---|
| 2026.08.06 | ₩32,132 | ₩32,346 | ₩32,119 | ₩32,132 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩32,427 | ₩32,427 | ₩32,199 | ₩32,213 | -0.66% | 1.9만 |
|---|
| 2026.08.04 | ₩32,387 | ₩32,454 | ₩32,253 | ₩32,347 | -0.12% | 2.7만 |
|---|
| 2026.08.03 | ₩32,481 | ₩32,482 | ₩32,280 | ₩32,333 | -0.45% | 3.7만 |
|---|
| 2026.07.31 | ₩32,789 | ₩33,004 | ₩32,789 | ₩32,829 | +0.12% | 6.9만 |
|---|
| 2026.07.30 | ₩32,803 | ₩32,954 | ₩32,762 | ₩32,843 | +0.12% | 2.6만 |
|---|
| 2026.07.29 | ₩32,937 | ₩32,950 | ₩32,789 | ₩32,803 | -0.41% | 2.2만 |
|---|
| 2026.07.28 | ₩32,883 | ₩32,990 | ₩32,823 | ₩32,856 | -0.08% | 1.7만 |
|---|
| 2026.07.27 | ₩32,856 | ₩32,917 | ₩32,789 | ₩32,870 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩32,789 | ₩32,923 | ₩32,762 | ₩32,816 | +0.08% | 2.8만 |
|---|
| 2026.07.23 | ₩32,722 | ₩32,896 | ₩32,615 | ₩32,762 | +0.12% | 2.8만 |
|---|
| 2026.07.22 | ₩32,803 | ₩32,896 | ₩32,789 | ₩32,870 | +0.20% | 2.8만 |
|---|
| 2026.07.21 | ₩32,910 | ₩33,017 | ₩32,816 | ₩32,896 | -0.04% | 2.6만 |
|---|
| 2026.07.20 | ₩32,950 | ₩33,044 | ₩32,856 | ₩32,910 | -0.12% | 14.5만 |
|---|
| 2026.07.17 | ₩32,856 | ₩32,910 | ₩32,722 | ₩32,883 | +0.08% | 2.4만 |
|---|
| 2026.07.16 | ₩32,749 | ₩32,977 | ₩32,749 | ₩32,856 | +0.33% | 4.9만 |
|---|
| 2026.07.15 | ₩32,816 | ₩32,890 | ₩32,670 | ₩32,749 | -0.20% | 7.6만 |
|---|
| 2026.07.14 | ₩32,722 | ₩32,762 | ₩32,561 | ₩32,722 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩32,762 | ₩32,776 | ₩32,494 | ₩32,561 | -0.61% | 3.2만 |
|---|
| 2026.07.10 | ₩32,722 | ₩32,883 | ₩32,655 | ₩32,655 | -0.20% | 1.3만 |
|---|
| 2026.07.09 | ₩32,869 | ₩32,869 | ₩32,682 | ₩32,722 | -0.45% | 2.4만 |
|---|
| 2026.07.08 | ₩32,896 | ₩32,910 | ₩32,494 | ₩32,695 | -0.61% | 2만 |
|---|
| 2026.07.07 | ₩32,950 | ₩32,964 | ₩32,789 | ₩32,803 | -0.45% | 1.7만 |
|---|
| 2026.07.06 | ₩32,964 | ₩33,031 | ₩32,805 | ₩32,870 | -0.28% | 1.9만 |
|---|
| 2026.07.02 | ₩32,829 | ₩32,964 | ₩32,829 | ₩32,870 | +0.12% | 1.8만 |
|---|
| 2026.07.01 | ₩32,736 | ₩33,044 | ₩32,601 | ₩32,964 | +0.70% | 2.9만 |
|---|
| 2026.06.30 | ₩32,709 | ₩32,856 | ₩32,655 | ₩32,789 | +0.25% | 21.3만 |
|---|
| 2026.06.29 | ₩32,615 | ₩32,870 | ₩32,548 | ₩32,749 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩32,454 | ₩32,588 | ₩32,454 | ₩32,548 | +0.29% | 2.8만 |
|---|
| 2026.06.25 | ₩32,548 | ₩32,561 | ₩32,427 | ₩32,481 | -0.21% | 6.3만 |
|---|
| 2026.06.24 | ₩32,454 | ₩32,615 | ₩32,373 | ₩32,440 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩32,387 | ₩32,467 | ₩32,280 | ₩32,360 | -0.08% | 4.1만 |
|---|
| 2026.06.22 | ₩32,481 | ₩32,776 | ₩32,360 | ₩32,467 | -0.04% | 4.6만 |
|---|
| 2026.06.18 | ₩32,548 | ₩32,776 | ₩32,548 | ₩32,642 | +0.29% | 1.2만 |
|---|
| 2026.06.17 | ₩32,695 | ₩32,695 | ₩32,333 | ₩32,601 | -0.29% | 2.7만 |
|---|
| 2026.06.16 | ₩32,467 | ₩32,655 | ₩32,454 | ₩32,521 | +0.17% | 3.2만 |
|---|
| 2026.06.15 | ₩32,333 | ₩32,628 | ₩32,280 | ₩32,521 | +0.58% | 1.5만 |
|---|
| 2026.06.12 | ₩32,293 | ₩32,454 | ₩32,259 | ₩32,414 | +0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩32,306 | ₩32,628 | ₩32,253 | ₩32,387 | +0.25% | 4만 |
|---|
| 2026.06.10 | ₩32,534 | ₩32,588 | ₩32,333 | ₩32,373 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩32,575 | ₩32,601 | ₩32,333 | ₩32,414 | -0.49% | 2.9만 |
|---|
| 2026.06.08 | ₩32,642 | ₩32,642 | ₩32,454 | ₩32,508 | -0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩32,642 | ₩32,722 | ₩32,440 | ₩32,521 | -0.37% | 2만 |
|---|
| 2026.06.04 | ₩32,655 | ₩32,816 | ₩32,655 | ₩32,709 | +0.16% | 1.4만 |
|---|
| 2026.06.03 | ₩32,816 | ₩32,816 | ₩32,534 | ₩32,662 | -0.47% | 1.1만 |
|---|
| 2026.06.02 | ₩32,883 | ₩32,923 | ₩32,722 | ₩32,750 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,843 | ₩32,977 | ₩32,688 | ₩32,856 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩32,896 | ₩32,896 | ₩32,722 | ₩32,749 | -0.45% | 3.4만 |
|---|
| 2026.05.28 | ₩32,789 | ₩32,950 | ₩32,709 | ₩32,883 | +0.29% | 3.6만 |
|---|
| 2026.05.27 | ₩32,709 | ₩32,799 | ₩32,628 | ₩32,722 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩32,736 | ₩32,762 | ₩32,533 | ₩32,615 | -0.37% | 9.7천 |
|---|
| 2026.05.22 | ₩32,682 | ₩32,762 | ₩32,434 | ₩32,534 | -0.45% | 3.4만 |
|---|
| 2026.05.21 | ₩32,789 | ₩32,789 | ₩32,414 | ₩32,682 | -0.33% | 2.7만 |
|---|
| 2026.05.20 | ₩32,668 | ₩32,854 | ₩32,615 | ₩32,789 | +0.37% | 1.9만 |
|---|
| 2026.05.19 | ₩32,494 | ₩32,722 | ₩32,259 | ₩32,601 | +0.33% | 3.2만 |
|---|
| 2026.05.18 | ₩32,883 | ₩32,883 | ₩32,601 | ₩32,628 | -0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩32,816 | ₩32,829 | ₩32,642 | ₩32,722 | -0.29% | 2.1만 |
|---|
| 2026.05.14 | ₩33,017 | ₩33,098 | ₩32,883 | ₩32,937 | -0.24% | 2.7만 |
|---|
| 2026.05.13 | ₩33,004 | ₩33,004 | ₩32,896 | ₩32,937 | -0.20% | 1.5만 |
|---|
| 2026.05.12 | ₩32,977 | ₩33,017 | ₩32,762 | ₩32,910 | -0.20% | 3.2만 |
|---|
| 2026.05.11 | ₩32,964 | ₩33,057 | ₩32,800 | ₩32,937 | -0.08% | 1.9만 |
|---|
| 2026.05.08 | ₩32,776 | ₩32,937 | ₩32,776 | ₩32,883 | +0.33% | 1.7만 |
|---|
| 2026.05.07 | ₩32,870 | ₩32,964 | ₩32,736 | ₩32,776 | -0.29% | 3.3만 |
|---|
| 2026.05.06 | ₩32,910 | ₩33,044 | ₩32,856 | ₩32,896 | -0.04% | 3.2만 |
|---|
| 2026.05.05 | ₩32,910 | ₩32,990 | ₩32,789 | ₩32,883 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩32,829 | ₩32,977 | ₩32,803 | ₩32,923 | +0.29% | 2.2만 |
|---|
| 2026.05.01 | ₩32,856 | ₩32,977 | ₩32,696 | ₩32,870 | +0.04% | 3.7만 |
|---|
| 2026.04.30 | ₩33,218 | ₩33,312 | ₩33,031 | ₩33,312 | +0.28% | 6만 |
|---|
| 2026.04.29 | ₩33,191 | ₩33,232 | ₩33,057 | ₩33,151 | -0.12% | 2.6만 |
|---|
| 2026.04.28 | ₩33,272 | ₩33,326 | ₩33,111 | ₩33,191 | -0.24% | 9.1만 |
|---|
| 2026.04.27 | ₩33,259 | ₩33,326 | ₩33,138 | ₩33,245 | -0.04% | 2만 |
|---|
| 2026.04.24 | ₩33,151 | ₩33,285 | ₩33,004 | ₩33,185 | +0.10% | 18만 |
|---|
| 2026.04.23 | ₩33,031 | ₩33,178 | ₩32,910 | ₩33,031 | 0.00% | 5.2만 |
|---|
| 2026.04.22 | ₩32,923 | ₩33,057 | ₩32,856 | ₩32,964 | +0.12% | 1.9만 |
|---|
| 2026.04.21 | ₩32,977 | ₩33,044 | ₩32,776 | ₩32,816 | -0.49% | 2.4만 |
|---|
| 2026.04.20 | ₩32,950 | ₩33,071 | ₩32,816 | ₩32,896 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩32,910 | ₩33,111 | ₩32,910 | ₩32,950 | +0.12% | 1.8만 |
|---|
| 2026.04.16 | ₩32,977 | ₩33,098 | ₩32,816 | ₩32,816 | -0.49% | 1.6만 |
|---|
| 2026.04.15 | ₩32,829 | ₩32,964 | ₩32,816 | ₩32,883 | +0.16% | 2만 |
|---|
| 2026.04.14 | ₩32,923 | ₩32,950 | ₩32,776 | ₩32,870 | -0.16% | 2.2만 |
|---|
| 2026.04.13 | ₩32,856 | ₩32,964 | ₩32,601 | ₩32,789 | -0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩32,682 | ₩32,937 | ₩32,634 | ₩32,843 | +0.49% | 2.2만 |
|---|
| 2026.04.09 | ₩32,534 | ₩32,709 | ₩32,186 | ₩32,655 | +0.37% | 3.3만 |
|---|
| 2026.04.08 | ₩31,985 | ₩32,440 | ₩31,985 | ₩32,440 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩31,797 | ₩31,944 | ₩31,636 | ₩31,783 | -0.04% | 3.6만 |
|---|
| 2026.04.06 | ₩31,783 | ₩31,998 | ₩31,683 | ₩31,931 | +0.46% | 2.5만 |
|---|
| 2026.04.02 | ₩31,475 | ₩31,797 | ₩31,341 | ₩31,783 | +0.98% | 3만 |
|---|
| 2026.04.01 | ₩31,555 | ₩31,911 | ₩31,555 | ₩31,636 | +0.25% | 1.7만 |
|---|
| 2026.03.31 | ₩31,770 | ₩32,105 | ₩31,368 | ₩31,515 | -0.80% | 17.9만 |
|---|
| 2026.03.30 | ₩31,797 | ₩31,944 | ₩31,676 | ₩31,770 | -0.08% | 2.2만 |
|---|
| 2026.03.27 | ₩31,917 | ₩31,917 | ₩31,649 | ₩31,783 | -0.42% | 3.7만 |
|---|
| 2026.03.26 | ₩32,213 | ₩32,414 | ₩31,783 | ₩31,797 | -1.29% | 5.4만 |
|---|
| 2026.03.25 | ₩32,166 | ₩32,508 | ₩32,119 | ₩32,320 | +0.48% | 3.3만 |
|---|
| 2026.03.24 | ₩32,213 | ₩32,440 | ₩32,025 | ₩32,065 | -0.46% | 2.8만 |
|---|
| 2026.03.23 | ₩32,259 | ₩32,320 | ₩32,052 | ₩32,266 | +0.02% | 4만 |
|---|
| 2026.03.20 | ₩32,266 | ₩32,400 | ₩31,864 | ₩32,092 | -0.54% | 5.6만 |
|---|
| 2026.03.19 | ₩32,159 | ₩32,521 | ₩32,159 | ₩32,414 | +0.79% | 6.1만 |
|---|
| 2026.03.18 | ₩32,642 | ₩32,642 | ₩32,534 | ₩32,575 | -0.21% | 4.2만 |
|---|
| 2026.03.17 | ₩32,213 | ₩32,655 | ₩32,213 | ₩32,628 | +1.29% | 3.8만 |
|---|
| 2026.03.16 | ₩32,239 | ₩32,494 | ₩32,165 | ₩32,253 | +0.04% | 6.5만 |
|---|
| 2026.03.13 | ₩32,414 | ₩32,655 | ₩32,213 | ₩32,239 | -0.54% | 1.8만 |
|---|
| 2026.03.12 | ₩32,414 | ₩32,628 | ₩32,320 | ₩32,521 | +0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,286 | ₩32,923 | ₩32,253 | ₩32,575 | +0.89% | 5.3만 |
|---|
| 2026.03.10 | ₩32,306 | ₩32,467 | ₩32,132 | ₩32,400 | +0.29% | 1.6만 |
|---|
| 2026.03.09 | ₩32,320 | ₩32,362 | ₩31,850 | ₩32,186 | -0.41% | 1 |
|---|
| 2026.03.06 | ₩32,722 | ₩32,802 | ₩32,400 | ₩32,722 | 0.00% | 1 |
|---|
| 2026.03.05 | ₩32,749 | ₩32,890 | ₩32,682 | ₩32,870 | +0.37% | 1 |
|---|
| 2026.03.04 | ₩32,856 | ₩32,923 | ₩32,722 | ₩32,870 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩32,776 | ₩32,910 | ₩32,601 | ₩32,843 | +0.20% | 1 |
|---|
| 2026.03.02 | ₩32,910 | ₩33,004 | ₩32,657 | ₩32,930 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,004 | ₩33,004 | ₩32,668 | ₩32,910 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,191 | ₩33,259 | ₩33,031 | ₩33,044 | -0.44% | 2.9만 |
|---|
| 2026.02.25 | ₩33,326 | ₩33,326 | ₩33,191 | ₩33,232 | -0.28% | 1 |
|---|
| 2026.02.24 | ₩33,285 | ₩33,285 | ₩33,138 | ₩33,225 | -0.18% | 1 |
|---|
| 2026.02.23 | ₩33,312 | ₩33,312 | ₩33,111 | ₩33,232 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩33,312 | ₩33,379 | ₩33,218 | ₩33,299 | -0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩33,339 | ₩33,460 | ₩33,165 | ₩33,292 | -0.14% | 3.1만 |
|---|
| 2026.02.18 | ₩33,446 | ₩33,607 | ₩33,339 | ₩33,339 | -0.32% | 2.7만 |
|---|
| 2026.02.17 | ₩33,339 | ₩33,473 | ₩33,339 | ₩33,413 | +0.22% | 4.2만 |
|---|
| 2026.02.13 | ₩33,285 | ₩33,406 | ₩33,259 | ₩33,339 | +0.16% | 10.2만 |
|---|
| 2026.02.12 | ₩33,352 | ₩33,446 | ₩33,218 | ₩33,285 | -0.20% | 3.1만 |
|---|
| 2026.02.11 | ₩33,165 | ₩33,433 | ₩33,071 | ₩33,433 | +0.81% | 4.3만 |
|---|
| 2026.02.10 | ₩33,205 | ₩33,312 | ₩33,004 | ₩33,165 | -0.12% | 1.2만 |
|---|
| 2026.02.09 | ₩32,803 | ₩33,326 | ₩32,695 | ₩33,191 | +1.19% | 4.5만 |
|---|
| 2026.02.06 | ₩32,494 | ₩32,910 | ₩32,454 | ₩32,910 | +1.28% | 3.1만 |
|---|
| 2026.02.05 | ₩32,440 | ₩32,722 | ₩32,387 | ₩32,494 | +0.17% | 3.4만 |
|---|
| 2026.02.04 | ₩32,642 | ₩32,782 | ₩32,481 | ₩32,508 | -0.41% | 1.7만 |
|---|
| 2026.02.03 | ₩32,856 | ₩32,990 | ₩32,601 | ₩32,608 | -0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩32,856 | ₩33,072 | ₩32,655 | ₩32,923 | +0.20% | 7.3만 |
|---|
| 2026.01.30 | ₩33,473 | ₩33,513 | ₩33,138 | ₩33,138 | -1.00% | 6.3만 |
|---|
| 2026.01.29 | ₩33,352 | ₩33,527 | ₩33,339 | ₩33,393 | +0.12% | 4.5만 |
|---|
| 2026.01.28 | ₩33,299 | ₩33,393 | ₩33,192 | ₩33,393 | +0.28% | 4.9만 |
|---|
| 2026.01.27 | ₩33,366 | ₩33,500 | ₩33,285 | ₩33,285 | -0.24% | 2.7만 |
|---|
| 2026.01.26 | ₩33,460 | ₩33,512 | ₩33,285 | ₩33,500 | +0.12% | 2.4만 |
|---|
| 2026.01.23 | ₩33,232 | ₩33,500 | ₩33,004 | ₩33,446 | +0.65% | 3.4만 |
|---|
| 2026.01.22 | ₩33,017 | ₩33,285 | ₩32,928 | ₩33,178 | +0.49% | 1.6만 |
|---|
| 2026.01.21 | ₩32,829 | ₩33,057 | ₩32,695 | ₩33,044 | +0.65% | 2.8만 |
|---|
| 2026.01.20 | ₩32,910 | ₩32,990 | ₩32,186 | ₩32,829 | -0.24% | 3.2만 |
|---|
| 2026.01.16 | ₩32,937 | ₩33,057 | ₩32,856 | ₩33,017 | +0.24% | 2.7만 |
|---|
| 2026.01.15 | ₩33,124 | ₩33,138 | ₩32,910 | ₩32,990 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩32,923 | ₩33,109 | ₩32,870 | ₩32,990 | +0.20% | 2.8만 |
|---|
| 2026.01.13 | ₩32,870 | ₩33,098 | ₩32,776 | ₩33,031 | +0.49% | 3.4만 |
|---|
| 2026.01.12 | ₩32,896 | ₩32,977 | ₩32,749 | ₩32,890 | -0.02% | 2.7만 |
|---|
| 2026.01.09 | ₩32,481 | ₩32,923 | ₩32,213 | ₩32,816 | +1.03% | 4.2만 |
|---|
| 2026.01.08 | ₩32,266 | ₩32,508 | ₩32,213 | ₩32,387 | +0.37% | 3.9만 |
|---|
| 2026.01.07 | ₩32,038 | ₩32,280 | ₩31,998 | ₩32,280 | +0.75% | 8.1만 |
|---|
| 2026.01.06 | ₩31,917 | ₩32,038 | ₩31,797 | ₩31,917 | 0.00% | 3.7만 |
|---|
| 2026.01.05 | ₩31,824 | ₩31,998 | ₩31,770 | ₩31,864 | +0.13% | 4.2만 |
|---|
| 2026.01.02 | ₩31,616 | ₩31,837 | ₩31,424 | ₩31,824 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩31,622 | ₩31,770 | ₩31,341 | ₩31,502 | -0.38% | 3.6만 |
|---|
| 2025.12.30 | ₩31,783 | ₩31,837 | ₩31,609 | ₩31,622 | -0.51% | 3.8만 |
|---|
| 2025.12.29 | ₩31,917 | ₩31,958 | ₩31,730 | ₩31,827 | -0.28% | 2만 |
|---|
| 2025.12.26 | ₩32,038 | ₩32,052 | ₩31,854 | ₩31,991 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩31,850 | ₩32,052 | ₩31,850 | ₩32,038 | +0.59% | 1.5만 |
|---|
| 2025.12.23 | ₩31,998 | ₩32,159 | ₩31,837 | ₩31,864 | -0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩31,864 | ₩32,279 | ₩31,864 | ₩32,065 | +0.63% | 3.4만 |
|---|
| 2025.12.19 | ₩31,824 | ₩32,038 | ₩31,824 | ₩31,864 | +0.13% | 2.8만 |
|---|
| 2025.12.18 | ₩31,555 | ₩31,998 | ₩31,541 | ₩31,998 | +1.40% | 5.2만 |
|---|
| 2025.12.17 | ₩31,488 | ₩31,730 | ₩31,368 | ₩31,529 | +0.13% | 3.8만 |
|---|
| 2025.12.16 | ₩31,435 | ₩31,636 | ₩31,354 | ₩31,636 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩31,569 | ₩31,730 | ₩31,394 | ₩31,549 | -0.06% | 3.9만 |
|---|
| 2025.12.12 | ₩31,716 | ₩31,850 | ₩31,555 | ₩31,555 | -0.51% | 2.5만 |
|---|
| 2025.12.11 | ₩31,703 | ₩31,917 | ₩31,703 | ₩31,850 | +0.47% | 2.5만 |
|---|
| 2025.12.10 | ₩31,864 | ₩31,998 | ₩31,515 | ₩31,703 | -0.51% | 5.5만 |
|---|
| 2025.12.09 | ₩32,172 | ₩32,226 | ₩31,917 | ₩31,917 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩32,226 | ₩32,226 | ₩31,917 | ₩32,186 | -0.12% | 2.3만 |
|---|
| 2025.12.05 | ₩32,213 | ₩32,239 | ₩31,998 | ₩32,013 | -0.62% | 3.7만 |
|---|
| 2025.12.04 | ₩31,931 | ₩32,306 | ₩31,801 | ₩32,105 | +0.55% | 3.8만 |
|---|
| 2025.12.03 | ₩31,676 | ₩31,931 | ₩31,676 | ₩31,783 | +0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩31,555 | ₩31,904 | ₩31,555 | ₩31,828 | +0.86% | 2.5만 |
|---|
| 2025.12.01 | ₩31,529 | ₩32,025 | ₩31,529 | ₩31,555 | +0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩31,875 | ₩31,931 | ₩31,622 | ₩31,810 | -0.20% | 2.9만 |
|---|
| 2025.11.26 | ₩31,837 | ₩31,984 | ₩31,689 | ₩31,810 | -0.08% | 2.4만 |
|---|
| 2025.11.25 | ₩31,797 | ₩31,884 | ₩31,552 | ₩31,837 | +0.13% | 2.1만 |
|---|
| 2025.11.24 | ₩31,622 | ₩31,795 | ₩31,408 | ₩31,783 | +0.51% | 1.7만 |
|---|
| 2025.11.21 | ₩31,126 | ₩31,622 | ₩30,992 | ₩31,502 | +1.21% | 2.4만 |
|---|
| 2025.11.20 | ₩31,327 | ₩31,382 | ₩30,831 | ₩31,153 | -0.56% | 7.4만 |
|---|
| 2025.11.19 | ₩31,408 | ₩31,428 | ₩31,207 | ₩31,247 | -0.51% | 3.2만 |
|---|
| 2025.11.18 | ₩31,488 | ₩31,716 | ₩31,421 | ₩31,475 | -0.04% | 2.9만 |
|---|
| 2025.11.17 | ₩31,944 | ₩32,038 | ₩31,462 | ₩31,565 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩32,065 | ₩32,186 | ₩31,810 | ₩31,810 | -0.79% | 2.2만 |
|---|
| 2025.11.13 | ₩32,534 | ₩32,538 | ₩32,052 | ₩32,052 | -1.48% | 1.9만 |
|---|
| 2025.11.12 | ₩32,628 | ₩32,631 | ₩32,416 | ₩32,508 | -0.37% | 3만 |
|---|
| 2025.11.11 | ₩32,682 | ₩32,682 | ₩32,494 | ₩32,622 | -0.18% | 1.6만 |
|---|
| 2025.11.10 | ₩32,722 | ₩32,803 | ₩32,454 | ₩32,682 | -0.12% | 1.3만 |
|---|
| 2025.11.07 | ₩32,736 | ₩32,754 | ₩32,434 | ₩32,521 | -0.66% | 1.8만 |
|---|
| 2025.11.06 | ₩32,588 | ₩32,726 | ₩32,481 | ₩32,628 | +0.12% | 2.2만 |
|---|
| 2025.11.05 | ₩32,709 | ₩32,829 | ₩32,360 | ₩32,709 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩32,561 | ₩32,642 | ₩32,400 | ₩32,642 | +0.25% | 1.8만 |
|---|
| 2025.11.03 | ₩32,628 | ₩32,731 | ₩32,444 | ₩32,588 | -0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,245 | ₩33,305 | ₩33,004 | ₩33,084 | -0.48% | 5.8만 |
|---|
| 2025.10.30 | ₩33,419 | ₩33,419 | ₩33,218 | ₩33,232 | -0.56% | 2.7만 |
|---|
| 2025.10.29 | ₩33,634 | ₩33,634 | ₩33,379 | ₩33,379 | -0.76% | 1.7만 |
|---|
| 2025.10.28 | ₩33,594 | ₩33,621 | ₩33,487 | ₩33,567 | -0.08% | 1.8만 |
|---|
| 2025.10.27 | ₩33,446 | ₩33,594 | ₩33,379 | ₩33,487 | +0.12% | 2.1만 |
|---|
| 2025.10.24 | ₩33,446 | ₩33,473 | ₩33,259 | ₩33,339 | -0.32% | 1.6만 |
|---|
| 2025.10.23 | ₩33,218 | ₩33,379 | ₩33,165 | ₩33,299 | +0.24% | 1.8만 |
|---|
| 2025.10.22 | ₩33,245 | ₩33,393 | ₩33,237 | ₩33,272 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩33,191 | ₩33,366 | ₩33,132 | ₩33,312 | +0.36% | 1.1만 |
|---|
| 2025.10.20 | ₩32,870 | ₩33,205 | ₩32,870 | ₩33,124 | +0.78% | 1.5만 |
|---|
| 2025.10.17 | ₩32,736 | ₩33,057 | ₩32,481 | ₩32,789 | +0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩33,060 | ₩33,259 | ₩32,239 | ₩32,481 | -1.75% | 3.4만 |
|---|
| 2025.10.15 | ₩33,057 | ₩33,299 | ₩32,897 | ₩33,057 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩33,031 | ₩33,191 | ₩32,923 | ₩33,057 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩33,124 | ₩33,191 | ₩32,856 | ₩33,057 | -0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩33,138 | ₩33,205 | ₩32,789 | ₩32,950 | -0.57% | 2.6만 |
|---|