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 | ₩32,344 | ₩32,344 | ₩31,942 | ₩32,063 | -0.87% | 2.6만 |
| 2026.10.08 | ₩32,318 | ₩32,452 | ₩31,942 | ₩32,184 | -0.41% | 2.2만 |
| 2026.10.07 | ₩32,519 | ₩32,686 | ₩32,063 | ₩32,143 | -1.15% | 4.4만 |
| 2026.10.06 | ₩32,814 | ₩32,948 | ₩32,605 | ₩32,653 | -0.49% | 3.2만 |
| 2026.10.05 | ₩32,814 | ₩32,934 | ₩32,640 | ₩32,747 | -0.20% | 3.2만 |
| 2026.10.02 | ₩32,284 | ₩32,934 | ₩32,116 | ₩32,854 | +1.77% | 6.4만 |
| 2026.10.01 | ₩31,956 | ₩32,572 | ₩31,956 | ₩32,344 | +1.22% | 3.6만 |
| 2026.09.30 | ₩32,277 | ₩32,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,237 |
| -0.12% |
| 11.6만 |
| 2026.09.29 | ₩32,331 | ₩32,492 | ₩32,117 | ₩32,291 | -0.12% | 3.5만 |
|---|
| 2026.09.28 | ₩32,318 | ₩32,425 | ₩31,929 | ₩32,304 | -0.04% | 2.1만 |
|---|
| 2026.09.25 | ₩32,411 | ₩32,559 | ₩32,118 | ₩32,398 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩32,251 | ₩32,411 | ₩32,224 | ₩32,291 | +0.12% | 1.5만 |
|---|
| 2026.09.23 | ₩32,371 | ₩32,961 | ₩32,130 | ₩32,344 | -0.08% | 3.7만 |
|---|
| 2026.09.22 | ₩32,599 | ₩32,672 | ₩32,264 | ₩32,291 | -0.95% | 3.3만 |
|---|
| 2026.09.21 | ₩32,492 | ₩32,720 | ₩32,492 | ₩32,546 | +0.17% | 1.8만 |
|---|
| 2026.09.18 | ₩32,707 | ₩32,720 | ₩32,492 | ₩32,492 | -0.66% | 2.2만 |
|---|
| 2026.09.17 | ₩32,841 | ₩33,109 | ₩32,586 | ₩32,693 | -0.45% | 2.7만 |
|---|
| 2026.09.16 | ₩32,881 | ₩33,042 | ₩32,601 | ₩32,653 | -0.69% | 7.6만 |
|---|
| 2026.09.15 | ₩32,921 | ₩32,921 | ₩32,519 | ₩32,733 | -0.57% | 4.3만 |
|---|
| 2026.09.14 | ₩32,948 | ₩33,055 | ₩32,760 | ₩32,827 | -0.37% | 3.7만 |
|---|
| 2026.09.11 | ₩33,095 | ₩33,243 | ₩32,934 | ₩33,042 | -0.16% | 1.6만 |
|---|
| 2026.09.10 | ₩32,934 | ₩33,122 | ₩32,653 | ₩32,988 | +0.16% | 3.9만 |
|---|
| 2026.09.09 | ₩33,162 | ₩33,297 | ₩32,934 | ₩33,082 | -0.24% | 4만 |
|---|
| 2026.09.08 | ₩33,082 | ₩33,297 | ₩33,066 | ₩33,189 | +0.32% | 2.3만 |
|---|
| 2026.09.04 | ₩32,908 | ₩33,203 | ₩32,841 | ₩33,136 | +0.69% | 5.4만 |
|---|
| 2026.09.03 | ₩32,921 | ₩33,038 | ₩32,827 | ₩32,854 | -0.20% | 2.1만 |
|---|
| 2026.09.02 | ₩32,881 | ₩32,921 | ₩32,827 | ₩32,841 | -0.12% | 4.5만 |
|---|
| 2026.09.01 | ₩32,787 | ₩33,122 | ₩32,653 | ₩32,827 | +0.12% | 3.5만 |
|---|
| 2026.08.31 | ₩32,814 | ₩32,908 | ₩32,747 | ₩32,854 | +0.12% | 2.2만 |
|---|
| 2026.08.28 | ₩32,975 | ₩32,975 | ₩32,787 | ₩32,881 | -0.28% | 1.6만 |
|---|
| 2026.08.27 | ₩33,015 | ₩33,015 | ₩32,854 | ₩32,908 | -0.32% | 1.8만 |
|---|
| 2026.08.26 | ₩32,961 | ₩33,042 | ₩32,827 | ₩32,921 | -0.12% | 1.7만 |
|---|
| 2026.08.25 | ₩32,921 | ₩33,069 | ₩32,820 | ₩32,934 | +0.04% | 3.5만 |
|---|
| 2026.08.24 | ₩32,639 | ₩32,894 | ₩32,559 | ₩32,760 | +0.37% | 2.5만 |
|---|
| 2026.08.21 | ₩32,653 | ₩32,720 | ₩32,465 | ₩32,599 | -0.16% | 4.2만 |
|---|
| 2026.08.20 | ₩32,693 | ₩32,854 | ₩32,653 | ₩32,760 | +0.21% | 11.4만 |
|---|
| 2026.08.19 | ₩32,733 | ₩32,975 | ₩32,613 | ₩32,747 | +0.04% | 7.6만 |
|---|
| 2026.08.18 | ₩32,318 | ₩32,693 | ₩32,116 | ₩32,586 | +0.83% | 12.1만 |
|---|
| 2026.08.17 | ₩32,344 | ₩32,358 | ₩32,184 | ₩32,237 | -0.33% | 5.5만 |
|---|
| 2026.08.14 | ₩32,224 | ₩32,385 | ₩32,130 | ₩32,251 | +0.08% | 5.7만 |
|---|
| 2026.08.13 | ₩32,277 | ₩32,452 | ₩32,116 | ₩32,304 | +0.08% | 5만 |
|---|
| 2026.08.12 | ₩32,264 | ₩32,264 | ₩32,049 | ₩32,143 | -0.37% | 2.6만 |
|---|
| 2026.08.11 | ₩32,318 | ₩32,318 | ₩32,116 | ₩32,130 | -0.58% | 2.4만 |
|---|
| 2026.08.10 | ₩32,143 | ₩32,445 | ₩32,143 | ₩32,184 | +0.13% | 2.9만 |
|---|
| 2026.08.07 | ₩32,184 | ₩32,465 | ₩32,143 | ₩32,304 | +0.38% | 4.1만 |
|---|
| 2026.08.06 | ₩32,130 | ₩32,343 | ₩32,116 | ₩32,130 | 0.00% | 3.3만 |
|---|
| 2026.08.05 | ₩32,425 | ₩32,425 | ₩32,197 | ₩32,210 | -0.66% | 1.9만 |
|---|
| 2026.08.04 | ₩32,385 | ₩32,452 | ₩32,251 | ₩32,344 | -0.12% | 2.7만 |
|---|
| 2026.08.03 | ₩32,479 | ₩32,480 | ₩32,277 | ₩32,331 | -0.45% | 3.7만 |
|---|
| 2026.07.31 | ₩32,787 | ₩33,002 | ₩32,787 | ₩32,827 | +0.12% | 6.9만 |
|---|
| 2026.07.30 | ₩32,800 | ₩32,952 | ₩32,760 | ₩32,841 | +0.12% | 2.6만 |
|---|
| 2026.07.29 | ₩32,934 | ₩32,948 | ₩32,787 | ₩32,800 | -0.41% | 2.2만 |
|---|
| 2026.07.28 | ₩32,881 | ₩32,988 | ₩32,820 | ₩32,854 | -0.08% | 1.7만 |
|---|
| 2026.07.27 | ₩32,854 | ₩32,914 | ₩32,787 | ₩32,867 | +0.04% | 1.9만 |
|---|
| 2026.07.24 | ₩32,787 | ₩32,921 | ₩32,760 | ₩32,814 | +0.08% | 2.8만 |
|---|
| 2026.07.23 | ₩32,720 | ₩32,893 | ₩32,613 | ₩32,760 | +0.12% | 2.8만 |
|---|
| 2026.07.22 | ₩32,800 | ₩32,894 | ₩32,787 | ₩32,867 | +0.20% | 2.8만 |
|---|
| 2026.07.21 | ₩32,908 | ₩33,015 | ₩32,814 | ₩32,894 | -0.04% | 2.6만 |
|---|
| 2026.07.20 | ₩32,948 | ₩33,042 | ₩32,854 | ₩32,908 | -0.12% | 14.5만 |
|---|
| 2026.07.17 | ₩32,854 | ₩32,908 | ₩32,720 | ₩32,881 | +0.08% | 2.4만 |
|---|
| 2026.07.16 | ₩32,747 | ₩32,975 | ₩32,747 | ₩32,854 | +0.33% | 4.9만 |
|---|
| 2026.07.15 | ₩32,814 | ₩32,888 | ₩32,668 | ₩32,747 | -0.20% | 7.6만 |
|---|
| 2026.07.14 | ₩32,720 | ₩32,760 | ₩32,559 | ₩32,720 | 0.00% | 2.8만 |
|---|
| 2026.07.13 | ₩32,760 | ₩32,774 | ₩32,492 | ₩32,559 | -0.61% | 3.2만 |
|---|
| 2026.07.10 | ₩32,720 | ₩32,881 | ₩32,653 | ₩32,653 | -0.20% | 1.3만 |
|---|
| 2026.07.09 | ₩32,867 | ₩32,867 | ₩32,680 | ₩32,720 | -0.45% | 2.4만 |
|---|
| 2026.07.08 | ₩32,894 | ₩32,908 | ₩32,492 | ₩32,693 | -0.61% | 2만 |
|---|
| 2026.07.07 | ₩32,948 | ₩32,961 | ₩32,787 | ₩32,800 | -0.45% | 1.7만 |
|---|
| 2026.07.06 | ₩32,961 | ₩33,028 | ₩32,802 | ₩32,867 | -0.28% | 1.9만 |
|---|
| 2026.07.02 | ₩32,827 | ₩32,962 | ₩32,827 | ₩32,867 | +0.12% | 1.8만 |
|---|
| 2026.07.01 | ₩32,733 | ₩33,042 | ₩32,599 | ₩32,961 | +0.70% | 2.9만 |
|---|
| 2026.06.30 | ₩32,707 | ₩32,854 | ₩32,653 | ₩32,787 | +0.25% | 21.3만 |
|---|
| 2026.06.29 | ₩32,613 | ₩32,867 | ₩32,546 | ₩32,747 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩32,452 | ₩32,586 | ₩32,452 | ₩32,546 | +0.29% | 2.8만 |
|---|
| 2026.06.25 | ₩32,546 | ₩32,559 | ₩32,425 | ₩32,479 | -0.21% | 6.3만 |
|---|
| 2026.06.24 | ₩32,452 | ₩32,613 | ₩32,371 | ₩32,438 | -0.04% | 7.9만 |
|---|
| 2026.06.23 | ₩32,385 | ₩32,465 | ₩32,277 | ₩32,358 | -0.08% | 4.1만 |
|---|
| 2026.06.22 | ₩32,479 | ₩32,774 | ₩32,358 | ₩32,465 | -0.04% | 4.6만 |
|---|
| 2026.06.18 | ₩32,546 | ₩32,774 | ₩32,546 | ₩32,639 | +0.29% | 1.2만 |
|---|
| 2026.06.17 | ₩32,693 | ₩32,693 | ₩32,331 | ₩32,599 | -0.29% | 2.7만 |
|---|
| 2026.06.16 | ₩32,465 | ₩32,653 | ₩32,452 | ₩32,519 | +0.17% | 3.2만 |
|---|
| 2026.06.15 | ₩32,331 | ₩32,626 | ₩32,277 | ₩32,519 | +0.58% | 1.5만 |
|---|
| 2026.06.12 | ₩32,291 | ₩32,452 | ₩32,257 | ₩32,411 | +0.37% | 1.4만 |
|---|
| 2026.06.11 | ₩32,304 | ₩32,626 | ₩32,251 | ₩32,385 | +0.25% | 4만 |
|---|
| 2026.06.10 | ₩32,532 | ₩32,586 | ₩32,331 | ₩32,371 | -0.49% | 2만 |
|---|
| 2026.06.09 | ₩32,572 | ₩32,599 | ₩32,331 | ₩32,411 | -0.49% | 2.9만 |
|---|
| 2026.06.08 | ₩32,639 | ₩32,639 | ₩32,452 | ₩32,505 | -0.41% | 1.8만 |
|---|
| 2026.06.05 | ₩32,639 | ₩32,720 | ₩32,438 | ₩32,519 | -0.37% | 2만 |
|---|
| 2026.06.04 | ₩32,653 | ₩32,814 | ₩32,653 | ₩32,707 | +0.16% | 1.4만 |
|---|
| 2026.06.03 | ₩32,814 | ₩32,814 | ₩32,532 | ₩32,660 | -0.47% | 1.1만 |
|---|
| 2026.06.02 | ₩32,881 | ₩32,921 | ₩32,720 | ₩32,747 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,841 | ₩32,975 | ₩32,685 | ₩32,854 | +0.04% | 2.2만 |
|---|
| 2026.05.29 | ₩32,894 | ₩32,894 | ₩32,720 | ₩32,747 | -0.45% | 3.4만 |
|---|
| 2026.05.28 | ₩32,787 | ₩32,948 | ₩32,707 | ₩32,881 | +0.29% | 3.6만 |
|---|
| 2026.05.27 | ₩32,707 | ₩32,797 | ₩32,626 | ₩32,720 | +0.04% | 1.3만 |
|---|
| 2026.05.26 | ₩32,733 | ₩32,760 | ₩32,531 | ₩32,613 | -0.37% | 9.7천 |
|---|
| 2026.05.22 | ₩32,680 | ₩32,760 | ₩32,432 | ₩32,532 | -0.45% | 3.4만 |
|---|
| 2026.05.21 | ₩32,787 | ₩32,787 | ₩32,411 | ₩32,680 | -0.33% | 2.7만 |
|---|
| 2026.05.20 | ₩32,666 | ₩32,852 | ₩32,613 | ₩32,787 | +0.37% | 1.9만 |
|---|
| 2026.05.19 | ₩32,492 | ₩32,720 | ₩32,257 | ₩32,599 | +0.33% | 3.2만 |
|---|
| 2026.05.18 | ₩32,881 | ₩32,881 | ₩32,599 | ₩32,626 | -0.77% | 1.5만 |
|---|
| 2026.05.15 | ₩32,814 | ₩32,827 | ₩32,640 | ₩32,720 | -0.29% | 2.1만 |
|---|
| 2026.05.14 | ₩33,015 | ₩33,095 | ₩32,881 | ₩32,934 | -0.24% | 2.7만 |
|---|
| 2026.05.13 | ₩33,002 | ₩33,002 | ₩32,894 | ₩32,934 | -0.20% | 1.5만 |
|---|
| 2026.05.12 | ₩32,975 | ₩33,015 | ₩32,760 | ₩32,908 | -0.20% | 3.2만 |
|---|
| 2026.05.11 | ₩32,961 | ₩33,055 | ₩32,798 | ₩32,934 | -0.08% | 1.9만 |
|---|
| 2026.05.08 | ₩32,774 | ₩32,934 | ₩32,774 | ₩32,881 | +0.33% | 1.7만 |
|---|
| 2026.05.07 | ₩32,867 | ₩32,961 | ₩32,733 | ₩32,774 | -0.29% | 3.3만 |
|---|
| 2026.05.06 | ₩32,908 | ₩33,042 | ₩32,854 | ₩32,894 | -0.04% | 3.2만 |
|---|
| 2026.05.05 | ₩32,908 | ₩32,988 | ₩32,787 | ₩32,881 | -0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩32,827 | ₩32,975 | ₩32,801 | ₩32,921 | +0.29% | 2.2만 |
|---|
| 2026.05.01 | ₩32,854 | ₩32,975 | ₩32,693 | ₩32,867 | +0.04% | 3.7만 |
|---|
| 2026.04.30 | ₩33,216 | ₩33,310 | ₩33,028 | ₩33,310 | +0.28% | 6만 |
|---|
| 2026.04.29 | ₩33,189 | ₩33,229 | ₩33,055 | ₩33,149 | -0.12% | 2.6만 |
|---|
| 2026.04.28 | ₩33,270 | ₩33,323 | ₩33,109 | ₩33,189 | -0.24% | 9.1만 |
|---|
| 2026.04.27 | ₩33,256 | ₩33,323 | ₩33,136 | ₩33,243 | -0.04% | 2만 |
|---|
| 2026.04.24 | ₩33,149 | ₩33,283 | ₩33,002 | ₩33,183 | +0.10% | 18만 |
|---|
| 2026.04.23 | ₩33,028 | ₩33,176 | ₩32,908 | ₩33,028 | 0.00% | 5.2만 |
|---|
| 2026.04.22 | ₩32,921 | ₩33,055 | ₩32,854 | ₩32,961 | +0.12% | 1.9만 |
|---|
| 2026.04.21 | ₩32,975 | ₩33,042 | ₩32,774 | ₩32,814 | -0.49% | 2.4만 |
|---|
| 2026.04.20 | ₩32,948 | ₩33,069 | ₩32,814 | ₩32,894 | -0.16% | 1.3만 |
|---|
| 2026.04.17 | ₩32,908 | ₩33,109 | ₩32,908 | ₩32,948 | +0.12% | 1.8만 |
|---|
| 2026.04.16 | ₩32,975 | ₩33,095 | ₩32,814 | ₩32,814 | -0.49% | 1.6만 |
|---|
| 2026.04.15 | ₩32,827 | ₩32,961 | ₩32,814 | ₩32,881 | +0.16% | 2만 |
|---|
| 2026.04.14 | ₩32,921 | ₩32,948 | ₩32,774 | ₩32,867 | -0.16% | 2.2만 |
|---|
| 2026.04.13 | ₩32,854 | ₩32,961 | ₩32,599 | ₩32,787 | -0.20% | 2.4만 |
|---|
| 2026.04.10 | ₩32,680 | ₩32,934 | ₩32,632 | ₩32,841 | +0.49% | 2.2만 |
|---|
| 2026.04.09 | ₩32,532 | ₩32,707 | ₩32,184 | ₩32,653 | +0.37% | 3.3만 |
|---|
| 2026.04.08 | ₩31,982 | ₩32,438 | ₩31,982 | ₩32,438 | +1.43% | 0 |
|---|
| 2026.04.07 | ₩31,795 | ₩31,942 | ₩31,634 | ₩31,781 | -0.04% | 3.6만 |
|---|
| 2026.04.06 | ₩31,781 | ₩31,996 | ₩31,681 | ₩31,929 | +0.46% | 2.5만 |
|---|
| 2026.04.02 | ₩31,473 | ₩31,795 | ₩31,339 | ₩31,781 | +0.98% | 3만 |
|---|
| 2026.04.01 | ₩31,553 | ₩31,909 | ₩31,553 | ₩31,634 | +0.25% | 1.7만 |
|---|
| 2026.03.31 | ₩31,768 | ₩32,103 | ₩31,366 | ₩31,513 | -0.80% | 17.9만 |
|---|
| 2026.03.30 | ₩31,795 | ₩31,942 | ₩31,674 | ₩31,768 | -0.08% | 2.2만 |
|---|
| 2026.03.27 | ₩31,915 | ₩31,915 | ₩31,647 | ₩31,781 | -0.42% | 3.7만 |
|---|
| 2026.03.26 | ₩32,210 | ₩32,411 | ₩31,781 | ₩31,795 | -1.29% | 5.4만 |
|---|
| 2026.03.25 | ₩32,164 | ₩32,505 | ₩32,116 | ₩32,318 | +0.48% | 3.3만 |
|---|
| 2026.03.24 | ₩32,210 | ₩32,438 | ₩32,023 | ₩32,063 | -0.46% | 2.8만 |
|---|
| 2026.03.23 | ₩32,257 | ₩32,318 | ₩32,049 | ₩32,264 | +0.02% | 4만 |
|---|
| 2026.03.20 | ₩32,264 | ₩32,398 | ₩31,862 | ₩32,090 | -0.54% | 5.6만 |
|---|
| 2026.03.19 | ₩32,157 | ₩32,519 | ₩32,157 | ₩32,411 | +0.79% | 6.1만 |
|---|
| 2026.03.18 | ₩32,639 | ₩32,639 | ₩32,532 | ₩32,572 | -0.21% | 4.2만 |
|---|
| 2026.03.17 | ₩32,210 | ₩32,653 | ₩32,210 | ₩32,626 | +1.29% | 3.8만 |
|---|
| 2026.03.16 | ₩32,237 | ₩32,492 | ₩32,163 | ₩32,251 | +0.04% | 6.5만 |
|---|
| 2026.03.13 | ₩32,412 | ₩32,653 | ₩32,210 | ₩32,237 | -0.54% | 1.8만 |
|---|
| 2026.03.12 | ₩32,411 | ₩32,626 | ₩32,318 | ₩32,519 | +0.33% | 1.6만 |
|---|
| 2026.03.11 | ₩32,284 | ₩32,921 | ₩32,251 | ₩32,572 | +0.89% | 5.3만 |
|---|
| 2026.03.10 | ₩32,304 | ₩32,465 | ₩32,130 | ₩32,398 | +0.29% | 1.6만 |
|---|
| 2026.03.09 | ₩32,318 | ₩32,360 | ₩31,848 | ₩32,184 | -0.41% | 1 |
|---|
| 2026.03.06 | ₩32,720 | ₩32,800 | ₩32,398 | ₩32,720 | 0.00% | 1 |
|---|
| 2026.03.05 | ₩32,747 | ₩32,888 | ₩32,680 | ₩32,867 | +0.37% | 1 |
|---|
| 2026.03.04 | ₩32,854 | ₩32,921 | ₩32,720 | ₩32,867 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩32,774 | ₩32,908 | ₩32,599 | ₩32,841 | +0.20% | 1 |
|---|
| 2026.03.02 | ₩32,908 | ₩33,002 | ₩32,655 | ₩32,928 | +0.06% | 1 |
|---|
| 2026.02.27 | ₩33,002 | ₩33,002 | ₩32,666 | ₩32,908 | -0.28% | 1 |
|---|
| 2026.02.26 | ₩33,189 | ₩33,256 | ₩33,028 | ₩33,042 | -0.44% | 2.9만 |
|---|
| 2026.02.25 | ₩33,323 | ₩33,323 | ₩33,189 | ₩33,229 | -0.28% | 1 |
|---|
| 2026.02.24 | ₩33,283 | ₩33,283 | ₩33,136 | ₩33,223 | -0.18% | 1 |
|---|
| 2026.02.23 | ₩33,310 | ₩33,310 | ₩33,109 | ₩33,229 | -0.24% | 1 |
|---|
| 2026.02.20 | ₩33,310 | ₩33,377 | ₩33,216 | ₩33,297 | -0.04% | 1.9만 |
|---|
| 2026.02.19 | ₩33,337 | ₩33,457 | ₩33,162 | ₩33,290 | -0.14% | 3.1만 |
|---|
| 2026.02.18 | ₩33,444 | ₩33,605 | ₩33,337 | ₩33,337 | -0.32% | 2.7만 |
|---|
| 2026.02.17 | ₩33,337 | ₩33,471 | ₩33,337 | ₩33,411 | +0.22% | 4.2만 |
|---|
| 2026.02.13 | ₩33,283 | ₩33,404 | ₩33,256 | ₩33,337 | +0.16% | 10.2만 |
|---|
| 2026.02.12 | ₩33,350 | ₩33,444 | ₩33,216 | ₩33,283 | -0.20% | 3.1만 |
|---|
| 2026.02.11 | ₩33,162 | ₩33,431 | ₩33,069 | ₩33,431 | +0.81% | 4.3만 |
|---|
| 2026.02.10 | ₩33,203 | ₩33,310 | ₩33,002 | ₩33,162 | -0.12% | 1.2만 |
|---|
| 2026.02.09 | ₩32,800 | ₩33,323 | ₩32,693 | ₩33,189 | +1.19% | 4.5만 |
|---|
| 2026.02.06 | ₩32,492 | ₩32,908 | ₩32,452 | ₩32,908 | +1.28% | 3.1만 |
|---|
| 2026.02.05 | ₩32,438 | ₩32,720 | ₩32,385 | ₩32,492 | +0.17% | 3.4만 |
|---|
| 2026.02.04 | ₩32,639 | ₩32,780 | ₩32,479 | ₩32,505 | -0.41% | 1.7만 |
|---|
| 2026.02.03 | ₩32,854 | ₩32,988 | ₩32,599 | ₩32,606 | -0.76% | 2.5만 |
|---|
| 2026.02.02 | ₩32,854 | ₩33,070 | ₩32,653 | ₩32,921 | +0.20% | 7.3만 |
|---|
| 2026.01.30 | ₩33,471 | ₩33,511 | ₩33,136 | ₩33,136 | -1.00% | 6.3만 |
|---|
| 2026.01.29 | ₩33,350 | ₩33,525 | ₩33,337 | ₩33,390 | +0.12% | 4.5만 |
|---|
| 2026.01.28 | ₩33,297 | ₩33,390 | ₩33,189 | ₩33,390 | +0.28% | 4.9만 |
|---|
| 2026.01.27 | ₩33,364 | ₩33,498 | ₩33,283 | ₩33,283 | -0.24% | 2.7만 |
|---|
| 2026.01.26 | ₩33,457 | ₩33,510 | ₩33,283 | ₩33,498 | +0.12% | 2.4만 |
|---|
| 2026.01.23 | ₩33,229 | ₩33,498 | ₩33,002 | ₩33,444 | +0.65% | 3.4만 |
|---|
| 2026.01.22 | ₩33,015 | ₩33,283 | ₩32,925 | ₩33,176 | +0.49% | 1.6만 |
|---|
| 2026.01.21 | ₩32,827 | ₩33,055 | ₩32,693 | ₩33,042 | +0.65% | 2.8만 |
|---|
| 2026.01.20 | ₩32,908 | ₩32,988 | ₩32,184 | ₩32,827 | -0.24% | 3.2만 |
|---|
| 2026.01.16 | ₩32,934 | ₩33,055 | ₩32,854 | ₩33,015 | +0.24% | 2.7만 |
|---|
| 2026.01.15 | ₩33,122 | ₩33,136 | ₩32,908 | ₩32,988 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩32,921 | ₩33,107 | ₩32,867 | ₩32,988 | +0.20% | 2.8만 |
|---|
| 2026.01.13 | ₩32,867 | ₩33,095 | ₩32,774 | ₩33,028 | +0.49% | 3.4만 |
|---|
| 2026.01.12 | ₩32,894 | ₩32,975 | ₩32,747 | ₩32,888 | -0.02% | 2.7만 |
|---|
| 2026.01.09 | ₩32,479 | ₩32,921 | ₩32,210 | ₩32,814 | +1.03% | 4.2만 |
|---|
| 2026.01.08 | ₩32,264 | ₩32,505 | ₩32,210 | ₩32,385 | +0.37% | 3.9만 |
|---|
| 2026.01.07 | ₩32,036 | ₩32,277 | ₩31,996 | ₩32,277 | +0.75% | 8.1만 |
|---|
| 2026.01.06 | ₩31,915 | ₩32,036 | ₩31,795 | ₩31,915 | 0.00% | 3.7만 |
|---|
| 2026.01.05 | ₩31,821 | ₩31,996 | ₩31,768 | ₩31,862 | +0.13% | 4.2만 |
|---|
| 2026.01.02 | ₩31,614 | ₩31,835 | ₩31,421 | ₩31,821 | +0.66% | 2.6만 |
|---|
| 2025.12.31 | ₩31,620 | ₩31,768 | ₩31,339 | ₩31,500 | -0.38% | 3.6만 |
|---|
| 2025.12.30 | ₩31,781 | ₩31,835 | ₩31,607 | ₩31,620 | -0.51% | 3.8만 |
|---|
| 2025.12.29 | ₩31,915 | ₩31,956 | ₩31,728 | ₩31,825 | -0.28% | 2만 |
|---|
| 2025.12.26 | ₩32,036 | ₩32,049 | ₩31,852 | ₩31,989 | -0.15% | 1.7만 |
|---|
| 2025.12.24 | ₩31,848 | ₩32,049 | ₩31,848 | ₩32,036 | +0.59% | 1.5만 |
|---|
| 2025.12.23 | ₩31,996 | ₩32,157 | ₩31,835 | ₩31,862 | -0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩31,862 | ₩32,277 | ₩31,862 | ₩32,063 | +0.63% | 3.4만 |
|---|
| 2025.12.19 | ₩31,821 | ₩32,036 | ₩31,821 | ₩31,862 | +0.13% | 2.8만 |
|---|
| 2025.12.18 | ₩31,553 | ₩31,996 | ₩31,539 | ₩31,996 | +1.40% | 5.2만 |
|---|
| 2025.12.17 | ₩31,486 | ₩31,728 | ₩31,366 | ₩31,526 | +0.13% | 3.8만 |
|---|
| 2025.12.16 | ₩31,433 | ₩31,634 | ₩31,352 | ₩31,634 | +0.64% | 4.2만 |
|---|
| 2025.12.15 | ₩31,567 | ₩31,728 | ₩31,392 | ₩31,547 | -0.06% | 3.9만 |
|---|
| 2025.12.12 | ₩31,714 | ₩31,848 | ₩31,553 | ₩31,553 | -0.51% | 2.5만 |
|---|
| 2025.12.11 | ₩31,701 | ₩31,915 | ₩31,701 | ₩31,848 | +0.47% | 2.5만 |
|---|
| 2025.12.10 | ₩31,862 | ₩31,996 | ₩31,513 | ₩31,701 | -0.51% | 5.5만 |
|---|
| 2025.12.09 | ₩32,170 | ₩32,224 | ₩31,915 | ₩31,915 | -0.79% | 2.9만 |
|---|
| 2025.12.08 | ₩32,224 | ₩32,224 | ₩31,915 | ₩32,184 | -0.12% | 2.3만 |
|---|
| 2025.12.05 | ₩32,210 | ₩32,237 | ₩31,996 | ₩32,011 | -0.62% | 3.7만 |
|---|
| 2025.12.04 | ₩31,929 | ₩32,304 | ₩31,799 | ₩32,103 | +0.55% | 3.8만 |
|---|
| 2025.12.03 | ₩31,674 | ₩31,929 | ₩31,674 | ₩31,781 | +0.34% | 3.4만 |
|---|
| 2025.12.02 | ₩31,553 | ₩31,902 | ₩31,553 | ₩31,826 | +0.86% | 2.5만 |
|---|
| 2025.12.01 | ₩31,526 | ₩32,022 | ₩31,526 | ₩31,553 | +0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩31,873 | ₩31,929 | ₩31,620 | ₩31,808 | -0.20% | 2.9만 |
|---|
| 2025.11.26 | ₩31,835 | ₩31,982 | ₩31,687 | ₩31,808 | -0.08% | 2.4만 |
|---|
| 2025.11.25 | ₩31,795 | ₩31,882 | ₩31,550 | ₩31,835 | +0.13% | 2.1만 |
|---|
| 2025.11.24 | ₩31,620 | ₩31,793 | ₩31,406 | ₩31,781 | +0.51% | 1.7만 |
|---|
| 2025.11.21 | ₩31,124 | ₩31,620 | ₩30,990 | ₩31,500 | +1.21% | 2.4만 |
|---|
| 2025.11.20 | ₩31,325 | ₩31,380 | ₩30,829 | ₩31,151 | -0.56% | 7.4만 |
|---|
| 2025.11.19 | ₩31,406 | ₩31,426 | ₩31,205 | ₩31,245 | -0.51% | 3.2만 |
|---|
| 2025.11.18 | ₩31,486 | ₩31,714 | ₩31,419 | ₩31,473 | -0.04% | 2.9만 |
|---|
| 2025.11.17 | ₩31,942 | ₩32,036 | ₩31,459 | ₩31,563 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩32,063 | ₩32,183 | ₩31,808 | ₩31,808 | -0.79% | 2.2만 |
|---|
| 2025.11.13 | ₩32,532 | ₩32,536 | ₩32,049 | ₩32,049 | -1.48% | 1.9만 |
|---|
| 2025.11.12 | ₩32,626 | ₩32,629 | ₩32,413 | ₩32,505 | -0.37% | 3만 |
|---|
| 2025.11.11 | ₩32,680 | ₩32,680 | ₩32,492 | ₩32,619 | -0.18% | 1.6만 |
|---|
| 2025.11.10 | ₩32,720 | ₩32,800 | ₩32,452 | ₩32,680 | -0.12% | 1.3만 |
|---|
| 2025.11.07 | ₩32,733 | ₩32,752 | ₩32,432 | ₩32,519 | -0.66% | 1.8만 |
|---|
| 2025.11.06 | ₩32,586 | ₩32,724 | ₩32,479 | ₩32,626 | +0.12% | 2.2만 |
|---|
| 2025.11.05 | ₩32,707 | ₩32,826 | ₩32,358 | ₩32,707 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩32,559 | ₩32,639 | ₩32,398 | ₩32,639 | +0.25% | 1.8만 |
|---|
| 2025.11.03 | ₩32,626 | ₩32,728 | ₩32,441 | ₩32,586 | -0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩33,243 | ₩33,303 | ₩33,002 | ₩33,082 | -0.48% | 5.8만 |
|---|
| 2025.10.30 | ₩33,417 | ₩33,417 | ₩33,216 | ₩33,229 | -0.56% | 2.7만 |
|---|
| 2025.10.29 | ₩33,632 | ₩33,632 | ₩33,377 | ₩33,377 | -0.76% | 1.7만 |
|---|
| 2025.10.28 | ₩33,592 | ₩33,618 | ₩33,484 | ₩33,565 | -0.08% | 1.8만 |
|---|
| 2025.10.27 | ₩33,444 | ₩33,592 | ₩33,377 | ₩33,484 | +0.12% | 2.1만 |
|---|
| 2025.10.24 | ₩33,444 | ₩33,471 | ₩33,256 | ₩33,337 | -0.32% | 1.6만 |
|---|
| 2025.10.23 | ₩33,216 | ₩33,377 | ₩33,163 | ₩33,297 | +0.24% | 1.8만 |
|---|
| 2025.10.22 | ₩33,243 | ₩33,390 | ₩33,235 | ₩33,270 | +0.08% | 1.7만 |
|---|
| 2025.10.21 | ₩33,189 | ₩33,364 | ₩33,130 | ₩33,310 | +0.36% | 1.1만 |
|---|
| 2025.10.20 | ₩32,867 | ₩33,203 | ₩32,867 | ₩33,122 | +0.78% | 1.5만 |
|---|
| 2025.10.17 | ₩32,733 | ₩33,055 | ₩32,479 | ₩32,787 | +0.16% | 1.8만 |
|---|
| 2025.10.16 | ₩33,057 | ₩33,256 | ₩32,237 | ₩32,479 | -1.75% | 3.4만 |
|---|
| 2025.10.15 | ₩33,055 | ₩33,297 | ₩32,894 | ₩33,055 | 0.00% | 1.5만 |
|---|
| 2025.10.14 | ₩33,028 | ₩33,189 | ₩32,921 | ₩33,055 | +0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩33,122 | ₩33,189 | ₩32,854 | ₩33,055 | -0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩33,136 | ₩33,203 | ₩32,787 | ₩32,948 | -0.57% | 2.6만 |
|---|