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 | ₩32,351 | ₩32,351 | ₩31,949 | ₩32,070 | -0.87% | 2.6만 |
| 2026.10.08 | ₩32,324 | ₩32,458 | ₩31,949 | ₩32,190 | -0.41% | 2.2만 |
| 2026.10.07 | ₩32,526 | ₩32,693 | ₩32,070 | ₩32,150 | -1.15% | 4.4만 |
| 2026.10.06 | ₩32,821 | ₩32,955 | ₩32,611 | ₩32,660 | -0.49% | 3.2만 |
| 2026.10.05 | ₩32,821 | ₩32,941 | ₩32,646 | ₩32,754 | -0.20% | 3.2만 |
| 2026.10.02 | ₩32,291 | ₩32,941 | ₩32,123 | ₩32,861 | +1.77% | 6.4만 |
| 2026.10.01 | ₩31,962 | ₩32,579 | ₩31,962 | ₩32,351 | +1.22% | 3.6만 |
| 2026.09.30 | ₩32,284 | ₩32,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,244 |
| -0.12% |
| 11.6만 |
| 2026.09.29 | ₩32,338 | ₩32,499 | ₩32,123 | ₩32,298 | -0.12% | 3.5만 |
|---|
| 2026.09.28 | ₩32,324 | ₩32,432 | ₩31,935 | ₩32,311 | -0.04% | 2.1만 |
|---|
| 2026.09.25 | ₩32,418 | ₩32,566 | ₩32,125 | ₩32,405 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩32,257 | ₩32,418 | ₩32,230 | ₩32,298 | +0.12% | 1.5만 |
|---|
| 2026.09.23 | ₩32,378 | ₩32,968 | ₩32,137 | ₩32,351 | -0.08% | 3.7만 |
|---|
| 2026.09.22 | ₩32,606 | ₩32,678 | ₩32,271 | ₩32,298 | -0.95% | 3.3만 |
|---|
| 2026.09.21 | ₩32,499 | ₩32,727 | ₩32,499 | ₩32,552 | +0.17% | 1.8만 |
|---|
| 2026.09.18 | ₩32,713 | ₩32,727 | ₩32,499 | ₩32,499 | -0.66% | 2.2만 |
|---|
| 2026.09.17 | ₩32,847 | ₩33,116 | ₩32,593 | ₩32,700 | -0.45% | 2.7만 |
|---|
| 2026.09.16 | ₩32,888 | ₩33,049 | ₩32,608 | ₩32,660 | -0.69% | 7.6만 |
|---|
| 2026.09.15 | ₩32,928 | ₩32,928 | ₩32,526 | ₩32,740 | -0.57% | 4.3만 |
|---|
| 2026.09.14 | ₩32,955 | ₩33,062 | ₩32,767 | ₩32,834 | -0.37% | 3.7만 |
|---|
| 2026.09.11 | ₩33,102 | ₩33,250 | ₩32,941 | ₩33,049 | -0.16% | 1.6만 |
|---|
| 2026.09.10 | ₩32,941 | ₩33,129 | ₩32,660 | ₩32,995 | +0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩33,169 | ₩33,303 | ₩32,941 | ₩33,089 | -0.24% | 4만 |
|---|
| 2026.09.08 | ₩33,089 | ₩33,303 | ₩33,073 | ₩33,196 | +0.32% | 2.3만 |
|---|
| 2026.09.04 | ₩32,915 | ₩33,210 | ₩32,847 | ₩33,143 | +0.69% | 5.4만 |
|---|
| 2026.09.03 | ₩32,928 | ₩33,045 | ₩32,834 | ₩32,861 | -0.20% | 2.1만 |
|---|
| 2026.09.02 | ₩32,888 | ₩32,928 | ₩32,834 | ₩32,847 | -0.12% | 4.5만 |
|---|
| 2026.09.01 | ₩32,794 | ₩33,129 | ₩32,660 | ₩32,834 | +0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩32,821 | ₩32,915 | ₩32,754 | ₩32,861 | +0.12% | 2.2만 |
|---|
| 2026.08.28 | ₩32,982 | ₩32,982 | ₩32,794 | ₩32,888 | -0.28% | 1.6만 |
|---|
| 2026.08.27 | ₩33,022 | ₩33,022 | ₩32,861 | ₩32,915 | -0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩32,968 | ₩33,049 | ₩32,834 | ₩32,928 | -0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩32,928 | ₩33,075 | ₩32,827 | ₩32,941 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩32,646 | ₩32,901 | ₩32,566 | ₩32,767 | +0.37% | 2.5만 |
|---|
| 2026.08.21 | ₩32,660 | ₩32,727 | ₩32,472 | ₩32,606 | -0.16% | 4.2만 |
|---|
| 2026.08.20 | ₩32,700 | ₩32,861 | ₩32,660 | ₩32,767 | +0.21% | 11.4만 |
|---|
| 2026.08.19 | ₩32,740 | ₩32,982 | ₩32,619 | ₩32,754 | +0.04% | 7.6만 |
|---|
| 2026.08.18 | ₩32,324 | ₩32,700 | ₩32,123 | ₩32,593 | +0.83% | 12.1만 |
|---|
| 2026.08.17 | ₩32,351 | ₩32,365 | ₩32,190 | ₩32,244 | -0.33% | 5.5만 |
|---|
| 2026.08.14 | ₩32,230 | ₩32,391 | ₩32,137 | ₩32,257 | +0.08% | 5.7만 |
|---|
| 2026.08.13 | ₩32,284 | ₩32,458 | ₩32,123 | ₩32,311 | +0.08% | 5만 |
|---|
| 2026.08.12 | ₩32,271 | ₩32,271 | ₩32,056 | ₩32,150 | -0.37% | 2.6만 |
|---|
| 2026.08.11 | ₩32,324 | ₩32,324 | ₩32,123 | ₩32,137 | -0.58% | 2.4만 |
|---|
| 2026.08.10 | ₩32,150 | ₩32,452 | ₩32,150 | ₩32,190 | +0.13% | 2.9만 |
|---|
| 2026.08.07 | ₩32,190 | ₩32,472 | ₩32,150 | ₩32,311 | +0.38% | 4.1만 |
|---|
| 2026.08.06 | ₩32,137 | ₩32,350 | ₩32,123 | ₩32,137 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩32,432 | ₩32,432 | ₩32,204 | ₩32,217 | -0.66% | 1.9만 |
|---|
| 2026.08.04 | ₩32,391 | ₩32,458 | ₩32,257 | ₩32,351 | -0.12% | 2.7만 |
|---|
| 2026.08.03 | ₩32,485 | ₩32,487 | ₩32,284 | ₩32,338 | -0.45% | 3.7만 |
|---|
| 2026.07.31 | ₩32,794 | ₩33,008 | ₩32,794 | ₩32,834 | +0.12% | 6.9만 |
|---|
| 2026.07.30 | ₩32,807 | ₩32,959 | ₩32,767 | ₩32,847 | +0.12% | 2.6만 |
|---|
| 2026.07.29 | ₩32,941 | ₩32,955 | ₩32,794 | ₩32,807 | -0.41% | 2.2만 |
|---|
| 2026.07.28 | ₩32,888 | ₩32,995 | ₩32,827 | ₩32,861 | -0.08% | 1.7만 |
|---|
| 2026.07.27 | ₩32,861 | ₩32,921 | ₩32,794 | ₩32,874 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩32,794 | ₩32,928 | ₩32,767 | ₩32,821 | +0.08% | 2.8만 |
|---|
| 2026.07.23 | ₩32,727 | ₩32,900 | ₩32,619 | ₩32,767 | +0.12% | 2.8만 |
|---|
| 2026.07.22 | ₩32,807 | ₩32,901 | ₩32,794 | ₩32,874 | +0.20% | 2.8만 |
|---|
| 2026.07.21 | ₩32,915 | ₩33,022 | ₩32,821 | ₩32,901 | -0.04% | 2.6만 |
|---|
| 2026.07.20 | ₩32,955 | ₩33,049 | ₩32,861 | ₩32,915 | -0.12% | 14.5만 |
|---|
| 2026.07.17 | ₩32,861 | ₩32,915 | ₩32,727 | ₩32,888 | +0.08% | 2.4만 |
|---|
| 2026.07.16 | ₩32,754 | ₩32,982 | ₩32,754 | ₩32,861 | +0.33% | 4.9만 |
|---|
| 2026.07.15 | ₩32,821 | ₩32,894 | ₩32,675 | ₩32,754 | -0.20% | 7.6만 |
|---|
| 2026.07.14 | ₩32,727 | ₩32,767 | ₩32,566 | ₩32,727 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩32,767 | ₩32,780 | ₩32,499 | ₩32,566 | -0.61% | 3.2만 |
|---|
| 2026.07.10 | ₩32,727 | ₩32,888 | ₩32,660 | ₩32,660 | -0.20% | 1.3만 |
|---|
| 2026.07.09 | ₩32,874 | ₩32,874 | ₩32,687 | ₩32,727 | -0.45% | 2.4만 |
|---|
| 2026.07.08 | ₩32,901 | ₩32,914 | ₩32,499 | ₩32,700 | -0.61% | 2만 |
|---|
| 2026.07.07 | ₩32,955 | ₩32,968 | ₩32,794 | ₩32,807 | -0.45% | 1.7만 |
|---|
| 2026.07.06 | ₩32,968 | ₩33,035 | ₩32,809 | ₩32,874 | -0.28% | 1.9만 |
|---|
| 2026.07.02 | ₩32,834 | ₩32,969 | ₩32,834 | ₩32,874 | +0.12% | 1.8만 |
|---|
| 2026.07.01 | ₩32,740 | ₩33,049 | ₩32,606 | ₩32,968 | +0.70% | 2.9만 |
|---|
| 2026.06.30 | ₩32,713 | ₩32,861 | ₩32,660 | ₩32,794 | +0.25% | 21.3만 |
|---|
| 2026.06.29 | ₩32,619 | ₩32,874 | ₩32,552 | ₩32,754 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩32,458 | ₩32,593 | ₩32,458 | ₩32,552 | +0.29% | 2.8만 |
|---|
| 2026.06.25 | ₩32,552 | ₩32,566 | ₩32,432 | ₩32,485 | -0.21% | 6.3만 |
|---|
| 2026.06.24 | ₩32,458 | ₩32,619 | ₩32,378 | ₩32,445 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩32,391 | ₩32,472 | ₩32,284 | ₩32,365 | -0.08% | 4.1만 |
|---|
| 2026.06.22 | ₩32,485 | ₩32,780 | ₩32,365 | ₩32,472 | -0.04% | 4.6만 |
|---|
| 2026.06.18 | ₩32,552 | ₩32,780 | ₩32,552 | ₩32,646 | +0.29% | 1.2만 |
|---|
| 2026.06.17 | ₩32,700 | ₩32,700 | ₩32,338 | ₩32,606 | -0.29% | 2.7만 |
|---|
| 2026.06.16 | ₩32,472 | ₩32,660 | ₩32,458 | ₩32,526 | +0.17% | 3.2만 |
|---|
| 2026.06.15 | ₩32,338 | ₩32,633 | ₩32,284 | ₩32,526 | +0.58% | 1.5만 |
|---|
| 2026.06.12 | ₩32,298 | ₩32,458 | ₩32,264 | ₩32,418 | +0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩32,311 | ₩32,633 | ₩32,257 | ₩32,391 | +0.25% | 4만 |
|---|
| 2026.06.10 | ₩32,539 | ₩32,593 | ₩32,338 | ₩32,378 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩32,579 | ₩32,606 | ₩32,338 | ₩32,418 | -0.49% | 2.9만 |
|---|
| 2026.06.08 | ₩32,646 | ₩32,646 | ₩32,458 | ₩32,512 | -0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩32,646 | ₩32,727 | ₩32,445 | ₩32,526 | -0.37% | 2만 |
|---|
| 2026.06.04 | ₩32,660 | ₩32,821 | ₩32,660 | ₩32,713 | +0.16% | 1.4만 |
|---|
| 2026.06.03 | ₩32,821 | ₩32,821 | ₩32,539 | ₩32,666 | -0.47% | 1.1만 |
|---|
| 2026.06.02 | ₩32,888 | ₩32,928 | ₩32,727 | ₩32,754 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,847 | ₩32,982 | ₩32,692 | ₩32,861 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩32,901 | ₩32,901 | ₩32,727 | ₩32,754 | -0.45% | 3.4만 |
|---|
| 2026.05.28 | ₩32,794 | ₩32,955 | ₩32,713 | ₩32,888 | +0.29% | 3.6만 |
|---|
| 2026.05.27 | ₩32,713 | ₩32,804 | ₩32,633 | ₩32,727 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩32,740 | ₩32,767 | ₩32,537 | ₩32,619 | -0.37% | 9.7천 |
|---|
| 2026.05.22 | ₩32,687 | ₩32,767 | ₩32,438 | ₩32,539 | -0.45% | 3.4만 |
|---|
| 2026.05.21 | ₩32,794 | ₩32,794 | ₩32,418 | ₩32,687 | -0.33% | 2.7만 |
|---|
| 2026.05.20 | ₩32,673 | ₩32,859 | ₩32,619 | ₩32,794 | +0.37% | 1.9만 |
|---|
| 2026.05.19 | ₩32,499 | ₩32,727 | ₩32,264 | ₩32,606 | +0.33% | 3.2만 |
|---|
| 2026.05.18 | ₩32,888 | ₩32,888 | ₩32,606 | ₩32,633 | -0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩32,821 | ₩32,834 | ₩32,646 | ₩32,727 | -0.29% | 2.1만 |
|---|
| 2026.05.14 | ₩33,022 | ₩33,102 | ₩32,888 | ₩32,941 | -0.24% | 2.7만 |
|---|
| 2026.05.13 | ₩33,008 | ₩33,008 | ₩32,901 | ₩32,941 | -0.20% | 1.5만 |
|---|
| 2026.05.12 | ₩32,982 | ₩33,022 | ₩32,767 | ₩32,915 | -0.20% | 3.2만 |
|---|
| 2026.05.11 | ₩32,968 | ₩33,062 | ₩32,805 | ₩32,941 | -0.08% | 1.9만 |
|---|
| 2026.05.08 | ₩32,780 | ₩32,941 | ₩32,780 | ₩32,888 | +0.33% | 1.7만 |
|---|
| 2026.05.07 | ₩32,874 | ₩32,968 | ₩32,740 | ₩32,780 | -0.29% | 3.3만 |
|---|
| 2026.05.06 | ₩32,915 | ₩33,049 | ₩32,861 | ₩32,901 | -0.04% | 3.2만 |
|---|
| 2026.05.05 | ₩32,915 | ₩32,995 | ₩32,794 | ₩32,888 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩32,834 | ₩32,981 | ₩32,807 | ₩32,928 | +0.29% | 2.2만 |
|---|
| 2026.05.01 | ₩32,861 | ₩32,982 | ₩32,700 | ₩32,874 | +0.04% | 3.7만 |
|---|
| 2026.04.30 | ₩33,223 | ₩33,317 | ₩33,035 | ₩33,317 | +0.28% | 6만 |
|---|
| 2026.04.29 | ₩33,196 | ₩33,236 | ₩33,062 | ₩33,156 | -0.12% | 2.6만 |
|---|
| 2026.04.28 | ₩33,277 | ₩33,330 | ₩33,116 | ₩33,196 | -0.24% | 9.1만 |
|---|
| 2026.04.27 | ₩33,263 | ₩33,330 | ₩33,143 | ₩33,250 | -0.04% | 2만 |
|---|
| 2026.04.24 | ₩33,156 | ₩33,290 | ₩33,008 | ₩33,189 | +0.10% | 18만 |
|---|
| 2026.04.23 | ₩33,035 | ₩33,183 | ₩32,915 | ₩33,035 | 0.00% | 5.2만 |
|---|
| 2026.04.22 | ₩32,928 | ₩33,062 | ₩32,861 | ₩32,968 | +0.12% | 1.9만 |
|---|
| 2026.04.21 | ₩32,982 | ₩33,049 | ₩32,780 | ₩32,821 | -0.49% | 2.4만 |
|---|
| 2026.04.20 | ₩32,955 | ₩33,075 | ₩32,821 | ₩32,901 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩32,915 | ₩33,116 | ₩32,915 | ₩32,955 | +0.12% | 1.8만 |
|---|
| 2026.04.16 | ₩32,982 | ₩33,102 | ₩32,821 | ₩32,821 | -0.49% | 1.6만 |
|---|
| 2026.04.15 | ₩32,834 | ₩32,968 | ₩32,821 | ₩32,888 | +0.16% | 2만 |
|---|
| 2026.04.14 | ₩32,928 | ₩32,955 | ₩32,780 | ₩32,874 | -0.16% | 2.2만 |
|---|
| 2026.04.13 | ₩32,861 | ₩32,968 | ₩32,606 | ₩32,794 | -0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩32,687 | ₩32,941 | ₩32,638 | ₩32,847 | +0.49% | 2.2만 |
|---|
| 2026.04.09 | ₩32,539 | ₩32,713 | ₩32,190 | ₩32,660 | +0.37% | 3.3만 |
|---|
| 2026.04.08 | ₩31,989 | ₩32,445 | ₩31,989 | ₩32,445 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩31,801 | ₩31,949 | ₩31,640 | ₩31,788 | -0.04% | 3.6만 |
|---|
| 2026.04.06 | ₩31,788 | ₩32,002 | ₩31,687 | ₩31,935 | +0.46% | 2.5만 |
|---|
| 2026.04.02 | ₩31,479 | ₩31,801 | ₩31,345 | ₩31,788 | +0.98% | 3만 |
|---|
| 2026.04.01 | ₩31,560 | ₩31,915 | ₩31,560 | ₩31,640 | +0.25% | 1.7만 |
|---|
| 2026.03.31 | ₩31,774 | ₩32,110 | ₩31,372 | ₩31,520 | -0.80% | 17.9만 |
|---|
| 2026.03.30 | ₩31,801 | ₩31,949 | ₩31,681 | ₩31,774 | -0.08% | 2.2만 |
|---|
| 2026.03.27 | ₩31,922 | ₩31,922 | ₩31,654 | ₩31,788 | -0.42% | 3.7만 |
|---|
| 2026.03.26 | ₩32,217 | ₩32,418 | ₩31,788 | ₩31,801 | -1.29% | 5.4만 |
|---|
| 2026.03.25 | ₩32,171 | ₩32,512 | ₩32,123 | ₩32,324 | +0.48% | 3.3만 |
|---|
| 2026.03.24 | ₩32,217 | ₩32,445 | ₩32,029 | ₩32,070 | -0.46% | 2.8만 |
|---|
| 2026.03.23 | ₩32,264 | ₩32,324 | ₩32,056 | ₩32,271 | +0.02% | 4만 |
|---|
| 2026.03.20 | ₩32,271 | ₩32,405 | ₩31,868 | ₩32,096 | -0.54% | 5.6만 |
|---|
| 2026.03.19 | ₩32,163 | ₩32,526 | ₩32,163 | ₩32,418 | +0.79% | 6.1만 |
|---|
| 2026.03.18 | ₩32,646 | ₩32,646 | ₩32,539 | ₩32,579 | -0.21% | 4.2만 |
|---|
| 2026.03.17 | ₩32,217 | ₩32,660 | ₩32,217 | ₩32,633 | +1.29% | 3.8만 |
|---|
| 2026.03.16 | ₩32,244 | ₩32,499 | ₩32,169 | ₩32,257 | +0.04% | 6.5만 |
|---|
| 2026.03.13 | ₩32,418 | ₩32,660 | ₩32,217 | ₩32,244 | -0.54% | 1.8만 |
|---|
| 2026.03.12 | ₩32,418 | ₩32,633 | ₩32,324 | ₩32,526 | +0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,291 | ₩32,928 | ₩32,257 | ₩32,579 | +0.89% | 5.3만 |
|---|
| 2026.03.10 | ₩32,311 | ₩32,472 | ₩32,137 | ₩32,405 | +0.29% | 1.6만 |
|---|
| 2026.03.09 | ₩32,324 | ₩32,366 | ₩31,855 | ₩32,190 | -0.41% | 1 |
|---|
| 2026.03.06 | ₩32,727 | ₩32,807 | ₩32,405 | ₩32,727 | 0.00% | 1 |
|---|
| 2026.03.05 | ₩32,754 | ₩32,895 | ₩32,687 | ₩32,874 | +0.37% | 1 |
|---|
| 2026.03.04 | ₩32,861 | ₩32,928 | ₩32,727 | ₩32,874 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩32,780 | ₩32,915 | ₩32,606 | ₩32,847 | +0.20% | 1 |
|---|
| 2026.03.02 | ₩32,915 | ₩33,008 | ₩32,662 | ₩32,935 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,008 | ₩33,008 | ₩32,673 | ₩32,915 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,196 | ₩33,263 | ₩33,035 | ₩33,049 | -0.44% | 2.9만 |
|---|
| 2026.02.25 | ₩33,330 | ₩33,330 | ₩33,196 | ₩33,236 | -0.28% | 1 |
|---|
| 2026.02.24 | ₩33,290 | ₩33,290 | ₩33,143 | ₩33,230 | -0.18% | 1 |
|---|
| 2026.02.23 | ₩33,317 | ₩33,317 | ₩33,116 | ₩33,236 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩33,317 | ₩33,384 | ₩33,223 | ₩33,303 | -0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩33,344 | ₩33,464 | ₩33,169 | ₩33,297 | -0.14% | 3.1만 |
|---|
| 2026.02.18 | ₩33,451 | ₩33,612 | ₩33,344 | ₩33,344 | -0.32% | 2.7만 |
|---|
| 2026.02.17 | ₩33,344 | ₩33,478 | ₩33,344 | ₩33,417 | +0.22% | 4.2만 |
|---|
| 2026.02.13 | ₩33,290 | ₩33,411 | ₩33,263 | ₩33,344 | +0.16% | 10.2만 |
|---|
| 2026.02.12 | ₩33,357 | ₩33,451 | ₩33,223 | ₩33,290 | -0.20% | 3.1만 |
|---|
| 2026.02.11 | ₩33,169 | ₩33,438 | ₩33,076 | ₩33,438 | +0.81% | 4.3만 |
|---|
| 2026.02.10 | ₩33,210 | ₩33,317 | ₩33,008 | ₩33,169 | -0.12% | 1.2만 |
|---|
| 2026.02.09 | ₩32,807 | ₩33,330 | ₩32,700 | ₩33,196 | +1.19% | 4.5만 |
|---|
| 2026.02.06 | ₩32,499 | ₩32,915 | ₩32,458 | ₩32,915 | +1.28% | 3.1만 |
|---|
| 2026.02.05 | ₩32,445 | ₩32,727 | ₩32,391 | ₩32,499 | +0.17% | 3.4만 |
|---|
| 2026.02.04 | ₩32,646 | ₩32,787 | ₩32,485 | ₩32,512 | -0.41% | 1.7만 |
|---|
| 2026.02.03 | ₩32,861 | ₩32,995 | ₩32,606 | ₩32,613 | -0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩32,861 | ₩33,077 | ₩32,660 | ₩32,928 | +0.20% | 7.3만 |
|---|
| 2026.01.30 | ₩33,478 | ₩33,518 | ₩33,143 | ₩33,143 | -1.00% | 6.3만 |
|---|
| 2026.01.29 | ₩33,357 | ₩33,532 | ₩33,344 | ₩33,397 | +0.12% | 4.5만 |
|---|
| 2026.01.28 | ₩33,303 | ₩33,397 | ₩33,196 | ₩33,397 | +0.28% | 4.9만 |
|---|
| 2026.01.27 | ₩33,371 | ₩33,505 | ₩33,290 | ₩33,290 | -0.24% | 2.7만 |
|---|
| 2026.01.26 | ₩33,464 | ₩33,517 | ₩33,290 | ₩33,505 | +0.12% | 2.4만 |
|---|
| 2026.01.23 | ₩33,236 | ₩33,505 | ₩33,008 | ₩33,451 | +0.65% | 3.4만 |
|---|
| 2026.01.22 | ₩33,022 | ₩33,290 | ₩32,932 | ₩33,183 | +0.49% | 1.6만 |
|---|
| 2026.01.21 | ₩32,834 | ₩33,062 | ₩32,700 | ₩33,049 | +0.65% | 2.8만 |
|---|
| 2026.01.20 | ₩32,915 | ₩32,995 | ₩32,190 | ₩32,834 | -0.24% | 3.2만 |
|---|
| 2026.01.16 | ₩32,941 | ₩33,062 | ₩32,861 | ₩33,022 | +0.24% | 2.7만 |
|---|
| 2026.01.15 | ₩33,129 | ₩33,143 | ₩32,915 | ₩32,995 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩32,928 | ₩33,114 | ₩32,874 | ₩32,995 | +0.20% | 2.8만 |
|---|
| 2026.01.13 | ₩32,874 | ₩33,102 | ₩32,781 | ₩33,035 | +0.49% | 3.4만 |
|---|
| 2026.01.12 | ₩32,901 | ₩32,982 | ₩32,754 | ₩32,894 | -0.02% | 2.7만 |
|---|
| 2026.01.09 | ₩32,485 | ₩32,928 | ₩32,217 | ₩32,821 | +1.03% | 4.2만 |
|---|
| 2026.01.08 | ₩32,271 | ₩32,512 | ₩32,217 | ₩32,391 | +0.37% | 3.9만 |
|---|
| 2026.01.07 | ₩32,043 | ₩32,284 | ₩32,002 | ₩32,284 | +0.75% | 8.1만 |
|---|
| 2026.01.06 | ₩31,922 | ₩32,043 | ₩31,801 | ₩31,922 | 0.00% | 3.7만 |
|---|
| 2026.01.05 | ₩31,828 | ₩32,002 | ₩31,774 | ₩31,868 | +0.13% | 4.2만 |
|---|
| 2026.01.02 | ₩31,620 | ₩31,841 | ₩31,428 | ₩31,828 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩31,627 | ₩31,774 | ₩31,345 | ₩31,506 | -0.38% | 3.6만 |
|---|
| 2025.12.30 | ₩31,788 | ₩31,841 | ₩31,613 | ₩31,627 | -0.51% | 3.8만 |
|---|
| 2025.12.29 | ₩31,922 | ₩31,962 | ₩31,734 | ₩31,831 | -0.28% | 2만 |
|---|
| 2025.12.26 | ₩32,043 | ₩32,056 | ₩31,858 | ₩31,996 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩31,855 | ₩32,056 | ₩31,855 | ₩32,043 | +0.59% | 1.5만 |
|---|
| 2025.12.23 | ₩32,002 | ₩32,163 | ₩31,842 | ₩31,868 | -0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩31,868 | ₩32,284 | ₩31,868 | ₩32,070 | +0.63% | 3.4만 |
|---|
| 2025.12.19 | ₩31,828 | ₩32,043 | ₩31,828 | ₩31,868 | +0.13% | 2.8만 |
|---|
| 2025.12.18 | ₩31,560 | ₩32,002 | ₩31,545 | ₩32,002 | +1.40% | 5.2만 |
|---|
| 2025.12.17 | ₩31,493 | ₩31,734 | ₩31,372 | ₩31,533 | +0.13% | 3.8만 |
|---|
| 2025.12.16 | ₩31,439 | ₩31,640 | ₩31,359 | ₩31,640 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩31,573 | ₩31,734 | ₩31,399 | ₩31,553 | -0.06% | 3.9만 |
|---|
| 2025.12.12 | ₩31,721 | ₩31,855 | ₩31,560 | ₩31,560 | -0.51% | 2.5만 |
|---|
| 2025.12.11 | ₩31,707 | ₩31,922 | ₩31,707 | ₩31,855 | +0.47% | 2.5만 |
|---|
| 2025.12.10 | ₩31,868 | ₩32,002 | ₩31,520 | ₩31,707 | -0.51% | 5.5만 |
|---|
| 2025.12.09 | ₩32,177 | ₩32,230 | ₩31,922 | ₩31,922 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩32,230 | ₩32,230 | ₩31,922 | ₩32,190 | -0.12% | 2.3만 |
|---|
| 2025.12.05 | ₩32,217 | ₩32,244 | ₩32,003 | ₩32,017 | -0.62% | 3.7만 |
|---|
| 2025.12.04 | ₩31,935 | ₩32,311 | ₩31,806 | ₩32,110 | +0.55% | 3.8만 |
|---|
| 2025.12.03 | ₩31,681 | ₩31,935 | ₩31,681 | ₩31,788 | +0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩31,560 | ₩31,909 | ₩31,560 | ₩31,833 | +0.86% | 2.5만 |
|---|
| 2025.12.01 | ₩31,533 | ₩32,029 | ₩31,533 | ₩31,560 | +0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩31,879 | ₩31,935 | ₩31,627 | ₩31,815 | -0.20% | 2.9만 |
|---|
| 2025.11.26 | ₩31,842 | ₩31,989 | ₩31,694 | ₩31,815 | -0.08% | 2.4만 |
|---|
| 2025.11.25 | ₩31,801 | ₩31,889 | ₩31,556 | ₩31,842 | +0.13% | 2.1만 |
|---|
| 2025.11.24 | ₩31,627 | ₩31,799 | ₩31,412 | ₩31,788 | +0.51% | 1.7만 |
|---|
| 2025.11.21 | ₩31,131 | ₩31,627 | ₩30,997 | ₩31,506 | +1.21% | 2.4만 |
|---|
| 2025.11.20 | ₩31,332 | ₩31,387 | ₩30,836 | ₩31,157 | -0.56% | 7.4만 |
|---|
| 2025.11.19 | ₩31,412 | ₩31,432 | ₩31,211 | ₩31,251 | -0.51% | 3.2만 |
|---|
| 2025.11.18 | ₩31,493 | ₩31,721 | ₩31,426 | ₩31,479 | -0.04% | 2.9만 |
|---|
| 2025.11.17 | ₩31,949 | ₩32,043 | ₩31,466 | ₩31,570 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩32,070 | ₩32,190 | ₩31,815 | ₩31,815 | -0.79% | 2.2만 |
|---|
| 2025.11.13 | ₩32,539 | ₩32,543 | ₩32,056 | ₩32,056 | -1.48% | 1.9만 |
|---|
| 2025.11.12 | ₩32,633 | ₩32,636 | ₩32,420 | ₩32,512 | -0.37% | 3만 |
|---|
| 2025.11.11 | ₩32,687 | ₩32,687 | ₩32,499 | ₩32,626 | -0.18% | 1.6만 |
|---|
| 2025.11.10 | ₩32,727 | ₩32,807 | ₩32,458 | ₩32,687 | -0.12% | 1.3만 |
|---|
| 2025.11.07 | ₩32,740 | ₩32,759 | ₩32,439 | ₩32,526 | -0.66% | 1.8만 |
|---|
| 2025.11.06 | ₩32,593 | ₩32,731 | ₩32,485 | ₩32,633 | +0.12% | 2.2만 |
|---|
| 2025.11.05 | ₩32,713 | ₩32,833 | ₩32,365 | ₩32,713 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩32,566 | ₩32,646 | ₩32,405 | ₩32,646 | +0.25% | 1.8만 |
|---|
| 2025.11.03 | ₩32,633 | ₩32,735 | ₩32,448 | ₩32,593 | -0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,250 | ₩33,310 | ₩33,008 | ₩33,089 | -0.48% | 5.8만 |
|---|
| 2025.10.30 | ₩33,424 | ₩33,424 | ₩33,223 | ₩33,236 | -0.56% | 2.7만 |
|---|
| 2025.10.29 | ₩33,639 | ₩33,639 | ₩33,384 | ₩33,384 | -0.76% | 1.7만 |
|---|
| 2025.10.28 | ₩33,599 | ₩33,625 | ₩33,491 | ₩33,572 | -0.08% | 1.8만 |
|---|
| 2025.10.27 | ₩33,451 | ₩33,599 | ₩33,384 | ₩33,491 | +0.12% | 2.1만 |
|---|
| 2025.10.24 | ₩33,451 | ₩33,478 | ₩33,263 | ₩33,344 | -0.32% | 1.6만 |
|---|
| 2025.10.23 | ₩33,223 | ₩33,384 | ₩33,169 | ₩33,303 | +0.24% | 1.8만 |
|---|
| 2025.10.22 | ₩33,250 | ₩33,397 | ₩33,242 | ₩33,277 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩33,196 | ₩33,371 | ₩33,136 | ₩33,317 | +0.36% | 1.1만 |
|---|
| 2025.10.20 | ₩32,874 | ₩33,210 | ₩32,874 | ₩33,129 | +0.78% | 1.5만 |
|---|
| 2025.10.17 | ₩32,740 | ₩33,062 | ₩32,485 | ₩32,794 | +0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩33,064 | ₩33,263 | ₩32,244 | ₩32,485 | -1.75% | 3.4만 |
|---|
| 2025.10.15 | ₩33,062 | ₩33,303 | ₩32,901 | ₩33,062 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩33,035 | ₩33,196 | ₩32,928 | ₩33,062 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩33,129 | ₩33,196 | ₩32,861 | ₩33,062 | -0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩33,143 | ₩33,209 | ₩32,794 | ₩32,955 | -0.57% | 2.6만 |
|---|