시장 데이터를 불러오는 중
Regions Financial Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock, Series E · RF-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,449 | ₩20,703 | ₩20,408 | ₩20,650 | +0.98% | 4.4만 |
| 2026.10.08 | ₩20,301 | ₩20,650 | ₩20,006 | ₩20,583 | +1.39% | 6.2만 |
| 2026.10.07 | ₩20,610 | ₩20,676 | ₩20,516 | ₩20,569 | -0.20% | 4.8만 |
| 2026.10.06 | ₩20,650 | ₩20,958 | ₩20,650 | ₩20,730 | +0.39% | 5.7만 |
| 2026.10.05 | ₩20,422 | ₩20,757 | ₩20,315 | ₩20,543 | +0.59% | 5만 |
| 2026.10.02 | ₩20,596 | ₩20,715 | ₩20,502 | ₩20,509 | -0.42% | 2.5만 |
| 2026.10.01 | ₩20,516 | ₩20,663 | ₩20,060 | ₩20,529 | +0.07% | 7.1만 |
| 2026.09.30 | ₩20,824 | ₩20,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,502 |
| -1.55% |
| 15.7만 |
| 2026.09.29 | ₩20,717 | ₩20,898 | ₩20,288 | ₩20,851 | +0.65% | 5.3만 |
|---|
| 2026.09.28 | ₩20,945 | ₩20,945 | ₩20,717 | ₩20,730 | -1.02% | 3.3만 |
|---|
| 2026.09.25 | ₩20,838 | ₩21,052 | ₩20,771 | ₩20,891 | +0.26% | 4.2만 |
|---|
| 2026.09.24 | ₩20,811 | ₩21,200 | ₩20,811 | ₩20,918 | +0.52% | 8.7만 |
|---|
| 2026.09.23 | ₩21,173 | ₩21,173 | ₩20,771 | ₩20,985 | -0.89% | 14.4만 |
|---|
| 2026.09.22 | ₩21,347 | ₩21,428 | ₩20,972 | ₩21,240 | -0.50% | 5.7만 |
|---|
| 2026.09.21 | ₩21,025 | ₩21,830 | ₩21,025 | ₩21,401 | +1.79% | 4.4만 |
|---|
| 2026.09.18 | ₩20,985 | ₩21,253 | ₩20,851 | ₩20,958 | -0.13% | 2.3만 |
|---|
| 2026.09.17 | ₩20,985 | ₩21,307 | ₩20,878 | ₩20,985 | 0.00% | 8.5만 |
|---|
| 2026.09.16 | ₩20,851 | ₩21,307 | ₩20,851 | ₩20,985 | +0.64% | 7.7만 |
|---|
| 2026.09.15 | ₩20,931 | ₩21,293 | ₩20,677 | ₩20,972 | +0.19% | 12.2만 |
|---|
| 2026.09.14 | ₩20,905 | ₩20,931 | ₩20,797 | ₩20,838 | -0.32% | 6.8만 |
|---|
| 2026.09.11 | ₩20,851 | ₩21,302 | ₩20,851 | ₩20,864 | +0.06% | 2.8만 |
|---|
| 2026.09.10 | ₩21,012 | ₩21,118 | ₩20,797 | ₩20,797 | -1.02% | 4.1만 |
|---|
| 2026.09.09 | ₩21,280 | ₩21,454 | ₩21,079 | ₩21,079 | -0.95% | 6.4만 |
|---|
| 2026.09.08 | ₩21,387 | ₩21,453 | ₩21,320 | ₩21,374 | -0.06% | 11.2만 |
|---|
| 2026.09.04 | ₩21,387 | ₩21,501 | ₩21,307 | ₩21,387 | 0.00% | 3.3만 |
|---|
| 2026.09.03 | ₩21,441 | ₩21,656 | ₩21,361 | ₩21,387 | -0.25% | 4.1만 |
|---|
| 2026.09.02 | ₩21,361 | ₩21,795 | ₩21,320 | ₩21,387 | +0.13% | 3.1만 |
|---|
| 2026.09.01 | ₩21,588 | ₩21,763 | ₩21,361 | ₩21,428 | -0.75% | 7만 |
|---|
| 2026.08.31 | ₩21,843 | ₩22,071 | ₩21,656 | ₩21,830 | -0.06% | 3.3만 |
|---|
| 2026.08.28 | ₩21,803 | ₩21,951 | ₩21,696 | ₩21,736 | -0.31% | 7.5만 |
|---|
| 2026.08.27 | ₩21,656 | ₩21,830 | ₩21,588 | ₩21,803 | +0.68% | 3만 |
|---|
| 2026.08.26 | ₩21,749 | ₩21,951 | ₩21,468 | ₩21,615 | -0.62% | 5.5만 |
|---|
| 2026.08.25 | ₩21,709 | ₩21,776 | ₩21,588 | ₩21,756 | +0.22% | 3만 |
|---|
| 2026.08.24 | ₩21,696 | ₩21,790 | ₩21,468 | ₩21,642 | -0.25% | 3.2만 |
|---|
| 2026.08.21 | ₩21,548 | ₩21,723 | ₩21,521 | ₩21,548 | 0.00% | 6.7만 |
|---|
| 2026.08.20 | ₩21,521 | ₩21,723 | ₩21,387 | ₩21,575 | +0.25% | 4.9만 |
|---|
| 2026.08.19 | ₩21,320 | ₩21,562 | ₩21,253 | ₩21,521 | +0.94% | 7.5만 |
|---|
| 2026.08.18 | ₩21,334 | ₩21,347 | ₩21,186 | ₩21,228 | -0.49% | 5.5만 |
|---|
| 2026.08.17 | ₩21,508 | ₩21,508 | ₩21,320 | ₩21,320 | -0.87% | 5만 |
|---|
| 2026.08.14 | ₩21,334 | ₩21,535 | ₩21,334 | ₩21,454 | +0.57% | 6.5만 |
|---|
| 2026.08.13 | ₩21,307 | ₩21,494 | ₩21,287 | ₩21,394 | +0.41% | 5만 |
|---|
| 2026.08.12 | ₩21,320 | ₩21,615 | ₩21,200 | ₩21,226 | -0.44% | 5.2만 |
|---|
| 2026.08.11 | ₩21,320 | ₩21,468 | ₩21,320 | ₩21,334 | +0.06% | 3.5만 |
|---|
| 2026.08.10 | ₩21,454 | ₩21,468 | ₩21,334 | ₩21,347 | -0.50% | 5.1만 |
|---|
| 2026.08.07 | ₩21,562 | ₩21,636 | ₩21,454 | ₩21,454 | -0.50% | 3.4만 |
|---|
| 2026.08.06 | ₩21,777 | ₩21,790 | ₩21,481 | ₩21,508 | -1.24% | 5만 |
|---|
| 2026.08.05 | ₩21,736 | ₩21,821 | ₩21,736 | ₩21,776 | +0.19% | 2.4만 |
|---|
| 2026.08.04 | ₩21,816 | ₩21,857 | ₩21,732 | ₩21,830 | +0.06% | 2.6만 |
|---|
| 2026.08.03 | ₩21,682 | ₩21,816 | ₩21,656 | ₩21,763 | +0.37% | 3.7만 |
|---|
| 2026.07.31 | ₩21,843 | ₩21,857 | ₩21,615 | ₩21,656 | -0.86% | 5.4만 |
|---|
| 2026.07.30 | ₩21,790 | ₩21,857 | ₩21,723 | ₩21,767 | -0.11% | 6.3만 |
|---|
| 2026.07.29 | ₩21,776 | ₩21,934 | ₩21,723 | ₩21,790 | +0.06% | 4만 |
|---|
| 2026.07.28 | ₩21,790 | ₩21,951 | ₩21,750 | ₩21,897 | +0.49% | 4.3만 |
|---|
| 2026.07.27 | ₩21,790 | ₩21,897 | ₩21,709 | ₩21,870 | +0.37% | 4.4만 |
|---|
| 2026.07.24 | ₩21,749 | ₩21,936 | ₩21,749 | ₩21,803 | +0.25% | 1.6만 |
|---|
| 2026.07.23 | ₩21,776 | ₩21,896 | ₩21,642 | ₩21,816 | +0.18% | 3만 |
|---|
| 2026.07.22 | ₩21,924 | ₩21,951 | ₩21,870 | ₩21,951 | +0.12% | 3.2만 |
|---|
| 2026.07.21 | ₩21,870 | ₩21,991 | ₩21,837 | ₩21,977 | +0.49% | 9.2만 |
|---|
| 2026.07.20 | ₩21,857 | ₩21,951 | ₩21,783 | ₩21,951 | +0.43% | 9.4만 |
|---|
| 2026.07.17 | ₩21,736 | ₩21,830 | ₩21,642 | ₩21,830 | +0.43% | 2.6만 |
|---|
| 2026.07.16 | ₩21,669 | ₩21,830 | ₩21,641 | ₩21,749 | +0.37% | 2.9만 |
|---|
| 2026.07.15 | ₩21,682 | ₩21,830 | ₩21,629 | ₩21,776 | +0.43% | 3.1만 |
|---|
| 2026.07.14 | ₩21,803 | ₩21,816 | ₩21,575 | ₩21,776 | -0.12% | 2.8만 |
|---|
| 2026.07.13 | ₩21,669 | ₩21,749 | ₩21,535 | ₩21,669 | 0.00% | 8.2만 |
|---|
| 2026.07.10 | ₩21,709 | ₩21,749 | ₩21,548 | ₩21,716 | +0.03% | 2.5만 |
|---|
| 2026.07.09 | ₩21,602 | ₩21,709 | ₩21,555 | ₩21,656 | +0.25% | 2.4만 |
|---|
| 2026.07.08 | ₩21,682 | ₩21,749 | ₩21,548 | ₩21,629 | -0.25% | 5.1만 |
|---|
| 2026.07.07 | ₩21,723 | ₩21,790 | ₩21,656 | ₩21,716 | -0.03% | 2.5만 |
|---|
| 2026.07.06 | ₩21,763 | ₩21,816 | ₩21,615 | ₩21,790 | +0.12% | 2.2만 |
|---|
| 2026.07.02 | ₩21,575 | ₩21,722 | ₩21,575 | ₩21,696 | +0.56% | 1.8만 |
|---|
| 2026.07.01 | ₩21,468 | ₩21,749 | ₩21,468 | ₩21,656 | +0.87% | 1.7만 |
|---|
| 2026.06.30 | ₩21,481 | ₩21,642 | ₩21,387 | ₩21,602 | +0.56% | 13.1만 |
|---|
| 2026.06.29 | ₩21,361 | ₩21,602 | ₩21,327 | ₩21,481 | +0.56% | 4.5만 |
|---|
| 2026.06.26 | ₩21,347 | ₩21,374 | ₩21,226 | ₩21,334 | -0.06% | 2.8만 |
|---|
| 2026.06.25 | ₩21,347 | ₩21,414 | ₩21,159 | ₩21,374 | +0.13% | 5만 |
|---|
| 2026.06.24 | ₩21,334 | ₩21,419 | ₩21,253 | ₩21,334 | 0.00% | 4만 |
|---|
| 2026.06.23 | ₩21,293 | ₩21,374 | ₩21,253 | ₩21,347 | +0.25% | 5.3만 |
|---|
| 2026.06.22 | ₩21,414 | ₩21,588 | ₩21,334 | ₩21,374 | -0.19% | 4.2만 |
|---|
| 2026.06.18 | ₩21,508 | ₩21,723 | ₩21,387 | ₩21,508 | 0.00% | 8.8만 |
|---|
| 2026.06.17 | ₩21,602 | ₩21,629 | ₩21,240 | ₩21,468 | -0.62% | 13.4만 |
|---|
| 2026.06.16 | ₩21,656 | ₩21,696 | ₩21,562 | ₩21,602 | -0.25% | 9.3만 |
|---|
| 2026.06.15 | ₩21,669 | ₩21,735 | ₩21,521 | ₩21,642 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩21,508 | ₩21,656 | ₩21,428 | ₩21,548 | +0.19% | 7.4만 |
|---|
| 2026.06.11 | ₩21,401 | ₩21,481 | ₩21,226 | ₩21,441 | +0.19% | 6.5만 |
|---|
| 2026.06.10 | ₩21,253 | ₩21,453 | ₩21,186 | ₩21,374 | +0.57% | 4.1만 |
|---|
| 2026.06.09 | ₩21,320 | ₩21,441 | ₩21,173 | ₩21,334 | +0.06% | 5.6만 |
|---|
| 2026.06.08 | ₩21,454 | ₩21,493 | ₩21,280 | ₩21,361 | -0.44% | 5.5만 |
|---|
| 2026.06.05 | ₩21,401 | ₩21,454 | ₩21,293 | ₩21,441 | +0.19% | 6.3만 |
|---|
| 2026.06.04 | ₩21,454 | ₩21,521 | ₩21,375 | ₩21,481 | +0.13% | 4.2만 |
|---|
| 2026.06.03 | ₩21,508 | ₩21,528 | ₩21,280 | ₩21,521 | +0.06% | 7.7만 |
|---|
| 2026.06.02 | ₩21,615 | ₩21,656 | ₩21,454 | ₩21,508 | -0.50% | 5.1만 |
|---|
| 2026.06.01 | ₩21,682 | ₩21,682 | ₩21,528 | ₩21,615 | -0.31% | 3.2만 |
|---|
| 2026.05.29 | ₩22,031 | ₩22,125 | ₩21,883 | ₩21,964 | -0.30% | 5.8만 |
|---|
| 2026.05.28 | ₩22,098 | ₩22,152 | ₩22,018 | ₩22,031 | -0.30% | 3.9만 |
|---|
| 2026.05.27 | ₩22,098 | ₩22,178 | ₩22,018 | ₩22,018 | -0.36% | 4만 |
|---|
| 2026.05.26 | ₩22,098 | ₩22,165 | ₩21,951 | ₩22,018 | -0.36% | 4.1만 |
|---|
| 2026.05.22 | ₩21,937 | ₩22,044 | ₩21,924 | ₩21,997 | +0.28% | 3.9만 |
|---|
| 2026.05.21 | ₩22,005 | ₩22,005 | ₩21,883 | ₩21,937 | -0.31% | 2.7만 |
|---|
| 2026.05.20 | ₩22,004 | ₩22,031 | ₩21,897 | ₩21,937 | -0.30% | 1.8만 |
|---|
| 2026.05.19 | ₩21,924 | ₩22,058 | ₩21,897 | ₩21,897 | -0.12% | 2.5만 |
|---|
| 2026.05.18 | ₩22,044 | ₩22,136 | ₩21,937 | ₩21,997 | -0.21% | 3.2만 |
|---|
| 2026.05.15 | ₩22,125 | ₩22,138 | ₩22,004 | ₩22,044 | -0.36% | 1.7만 |
|---|
| 2026.05.14 | ₩22,192 | ₩22,286 | ₩22,192 | ₩22,219 | +0.12% | 1.9만 |
|---|
| 2026.05.13 | ₩22,326 | ₩22,326 | ₩22,192 | ₩22,219 | -0.48% | 2.5만 |
|---|
| 2026.05.12 | ₩22,393 | ₩22,393 | ₩22,205 | ₩22,259 | -0.60% | 1.4만 |
|---|
| 2026.05.11 | ₩22,299 | ₩22,447 | ₩22,259 | ₩22,299 | 0.00% | 2.8만 |
|---|
| 2026.05.08 | ₩22,393 | ₩22,447 | ₩22,302 | ₩22,326 | -0.30% | 2.7만 |
|---|
| 2026.05.07 | ₩22,433 | ₩22,484 | ₩22,286 | ₩22,286 | -0.66% | 3.1만 |
|---|
| 2026.05.06 | ₩22,487 | ₩22,594 | ₩22,339 | ₩22,406 | -0.36% | 4.5만 |
|---|
| 2026.05.05 | ₩22,514 | ₩22,522 | ₩22,366 | ₩22,420 | -0.42% | 3만 |
|---|
| 2026.05.04 | ₩22,433 | ₩22,541 | ₩22,339 | ₩22,406 | -0.12% | 2.1만 |
|---|
| 2026.05.01 | ₩22,514 | ₩22,554 | ₩22,447 | ₩22,487 | -0.12% | 1.2만 |
|---|
| 2026.04.30 | ₩22,326 | ₩22,514 | ₩22,326 | ₩22,420 | +0.42% | 3.3만 |
|---|
| 2026.04.29 | ₩22,380 | ₩22,473 | ₩22,299 | ₩22,299 | -0.36% | 2.2만 |
|---|
| 2026.04.28 | ₩22,567 | ₩22,567 | ₩22,339 | ₩22,487 | -0.36% | 3.7만 |
|---|
| 2026.04.27 | ₩22,527 | ₩22,594 | ₩22,487 | ₩22,514 | -0.06% | 2.6만 |
|---|
| 2026.04.24 | ₩22,460 | ₩22,554 | ₩22,460 | ₩22,514 | +0.24% | 1.1만 |
|---|
| 2026.04.23 | ₩22,514 | ₩22,621 | ₩22,473 | ₩22,500 | -0.06% | 1.1만 |
|---|
| 2026.04.22 | ₩22,420 | ₩22,608 | ₩22,380 | ₩22,527 | +0.48% | 3.8만 |
|---|
| 2026.04.21 | ₩22,500 | ₩22,594 | ₩22,393 | ₩22,460 | -0.18% | 1.2만 |
|---|
| 2026.04.20 | ₩22,527 | ₩22,627 | ₩22,473 | ₩22,487 | -0.18% | 1.1만 |
|---|
| 2026.04.17 | ₩22,608 | ₩22,675 | ₩22,527 | ₩22,541 | -0.30% | 1.7만 |
|---|
| 2026.04.16 | ₩22,614 | ₩22,701 | ₩22,514 | ₩22,514 | -0.44% | 2만 |
|---|
| 2026.04.15 | ₩22,608 | ₩22,695 | ₩22,567 | ₩22,594 | -0.06% | 2.3만 |
|---|
| 2026.04.14 | ₩22,500 | ₩22,782 | ₩22,500 | ₩22,608 | +0.48% | 3.3만 |
|---|
| 2026.04.13 | ₩22,420 | ₩22,648 | ₩22,393 | ₩22,487 | +0.30% | 6.2만 |
|---|
| 2026.04.10 | ₩22,420 | ₩22,527 | ₩22,420 | ₩22,460 | +0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩22,299 | ₩22,514 | ₩22,299 | ₩22,514 | +0.96% | 4.9만 |
|---|
| 2026.04.08 | ₩22,353 | ₩22,460 | ₩22,326 | ₩22,420 | +0.30% | 0 |
|---|
| 2026.04.07 | ₩21,991 | ₩22,125 | ₩21,937 | ₩22,111 | +0.55% | 2.3만 |
|---|
| 2026.04.06 | ₩22,018 | ₩22,192 | ₩21,991 | ₩22,058 | +0.18% | 1.6만 |
|---|
| 2026.04.02 | ₩22,031 | ₩22,125 | ₩21,991 | ₩22,018 | -0.06% | 1.9만 |
|---|
| 2026.04.01 | ₩22,058 | ₩22,219 | ₩21,843 | ₩22,058 | 0.00% | 3.4만 |
|---|
| 2026.03.31 | ₩21,951 | ₩22,058 | ₩21,750 | ₩21,857 | -0.43% | 14.3만 |
|---|
| 2026.03.30 | ₩22,125 | ₩22,125 | ₩21,937 | ₩21,977 | -0.67% | 1.2만 |
|---|
| 2026.03.27 | ₩22,044 | ₩22,138 | ₩21,910 | ₩21,991 | -0.24% | 5.2만 |
|---|
| 2026.03.26 | ₩22,192 | ₩22,244 | ₩22,031 | ₩22,044 | -0.66% | 2만 |
|---|
| 2026.03.25 | ₩22,319 | ₩22,427 | ₩22,125 | ₩22,192 | -0.57% | 4.5만 |
|---|
| 2026.03.24 | ₩22,205 | ₩22,500 | ₩22,098 | ₩22,111 | -0.42% | 6.6만 |
|---|
| 2026.03.23 | ₩22,373 | ₩22,447 | ₩22,259 | ₩22,272 | -0.45% | 2.1만 |
|---|
| 2026.03.20 | ₩22,554 | ₩22,554 | ₩22,192 | ₩22,205 | -1.55% | 1.2만 |
|---|
| 2026.03.19 | ₩22,648 | ₩22,648 | ₩22,487 | ₩22,608 | -0.18% | 3.3만 |
|---|
| 2026.03.18 | ₩22,728 | ₩22,769 | ₩22,675 | ₩22,675 | -0.24% | 9.3천 |
|---|
| 2026.03.17 | ₩22,661 | ₩22,836 | ₩22,661 | ₩22,755 | +0.41% | 2.3만 |
|---|
| 2026.03.16 | ₩22,782 | ₩22,889 | ₩22,621 | ₩22,634 | -0.65% | 3.8만 |
|---|
| 2026.03.13 | ₩22,899 | ₩22,899 | ₩22,701 | ₩22,701 | -0.86% | 3.5만 |
|---|
| 2026.03.12 | ₩22,928 | ₩22,943 | ₩22,715 | ₩22,728 | -0.87% | 7.2만 |
|---|
| 2026.03.11 | ₩22,996 | ₩23,050 | ₩22,903 | ₩22,929 | -0.29% | 1.8만 |
|---|
| 2026.03.10 | ₩22,929 | ₩23,090 | ₩22,903 | ₩22,996 | +0.29% | 760 |
|---|
| 2026.03.09 | ₩22,929 | ₩22,990 | ₩22,836 | ₩22,929 | 0.00% | 760 |
|---|
| 2026.03.06 | ₩23,090 | ₩23,137 | ₩22,983 | ₩22,996 | -0.41% | 760 |
|---|
| 2026.03.05 | ₩23,090 | ₩23,318 | ₩23,090 | ₩23,131 | +0.17% | 760 |
|---|
| 2026.03.04 | ₩23,155 | ₩23,275 | ₩23,155 | ₩23,198 | +0.18% | 760 |
|---|
| 2026.03.03 | ₩23,037 | ₩23,211 | ₩23,037 | ₩23,211 | +0.76% | 760 |
|---|
| 2026.03.02 | ₩23,238 | ₩23,305 | ₩23,198 | ₩23,265 | +0.12% | 760 |
|---|
| 2026.02.27 | ₩23,653 | ₩23,665 | ₩23,358 | ₩23,600 | -0.23% | 760 |
|---|
| 2026.02.26 | ₩23,653 | ₩23,721 | ₩23,586 | ₩23,694 | +0.17% | 4.5만 |
|---|
| 2026.02.25 | ₩23,747 | ₩23,774 | ₩23,653 | ₩23,694 | -0.23% | 760 |
|---|
| 2026.02.24 | ₩23,667 | ₩23,734 | ₩23,653 | ₩23,712 | +0.19% | 760 |
|---|
| 2026.02.23 | ₩23,747 | ₩23,788 | ₩23,680 | ₩23,694 | -0.23% | 760 |
|---|
| 2026.02.20 | ₩23,734 | ₩23,841 | ₩23,734 | ₩23,734 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩23,734 | ₩23,801 | ₩23,680 | ₩23,747 | +0.06% | 1.8만 |
|---|
| 2026.02.18 | ₩23,841 | ₩23,935 | ₩23,761 | ₩23,801 | -0.17% | 3.2만 |
|---|
| 2026.02.17 | ₩23,667 | ₩23,855 | ₩23,667 | ₩23,828 | +0.68% | 3.8만 |
|---|
| 2026.02.13 | ₩23,479 | ₩23,721 | ₩23,479 | ₩23,644 | +0.70% | 4.1만 |
|---|
| 2026.02.12 | ₩23,412 | ₩23,546 | ₩23,412 | ₩23,466 | +0.23% | 2.5만 |
|---|
| 2026.02.11 | ₩23,546 | ₩23,546 | ₩23,412 | ₩23,452 | -0.40% | 1.3만 |
|---|
| 2026.02.10 | ₩23,533 | ₩23,573 | ₩23,332 | ₩23,412 | -0.51% | 3.4만 |
|---|
| 2026.02.09 | ₩23,211 | ₩23,479 | ₩23,211 | ₩23,332 | +0.52% | 4.7만 |
|---|
| 2026.02.06 | ₩23,211 | ₩23,385 | ₩23,157 | ₩23,278 | +0.29% | 7.6만 |
|---|
| 2026.02.05 | ₩23,131 | ₩23,265 | ₩23,131 | ₩23,211 | +0.35% | 5.4만 |
|---|
| 2026.02.04 | ₩23,184 | ₩23,265 | ₩23,131 | ₩23,157 | -0.12% | 2.6만 |
|---|
| 2026.02.03 | ₩23,224 | ₩23,358 | ₩23,171 | ₩23,198 | -0.12% | 10.3만 |
|---|
| 2026.02.02 | ₩23,358 | ₩23,358 | ₩23,251 | ₩23,278 | -0.34% | 1.8만 |
|---|
| 2026.01.30 | ₩23,278 | ₩23,439 | ₩23,224 | ₩23,265 | -0.06% | 2.7만 |
|---|
| 2026.01.29 | ₩23,439 | ₩23,573 | ₩23,305 | ₩23,312 | -0.54% | 1.8만 |
|---|
| 2026.01.28 | ₩23,479 | ₩23,546 | ₩23,385 | ₩23,385 | -0.40% | 2.1만 |
|---|
| 2026.01.27 | ₩23,493 | ₩23,546 | ₩23,466 | ₩23,506 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩23,573 | ₩23,613 | ₩23,479 | ₩23,546 | -0.11% | 2.8만 |
|---|
| 2026.01.23 | ₩23,439 | ₩23,586 | ₩23,426 | ₩23,479 | +0.17% | 2.2만 |
|---|
| 2026.01.22 | ₩23,439 | ₩23,600 | ₩23,439 | ₩23,519 | +0.34% | 1.4만 |
|---|
| 2026.01.21 | ₩23,345 | ₩23,479 | ₩23,278 | ₩23,439 | +0.40% | 2만 |
|---|
| 2026.01.20 | ₩23,546 | ₩23,546 | ₩23,224 | ₩23,345 | -0.85% | 4.5만 |
|---|
| 2026.01.16 | ₩23,546 | ₩23,672 | ₩23,519 | ₩23,519 | -0.11% | 3.9만 |
|---|
| 2026.01.15 | ₩23,560 | ₩23,680 | ₩23,533 | ₩23,600 | +0.17% | 2만 |
|---|
| 2026.01.14 | ₩23,426 | ₩23,573 | ₩23,385 | ₩23,534 | +0.46% | 2.9만 |
|---|
| 2026.01.13 | ₩23,332 | ₩23,519 | ₩23,278 | ₩23,426 | +0.40% | 5.3만 |
|---|
| 2026.01.12 | ₩23,305 | ₩23,399 | ₩23,228 | ₩23,385 | +0.34% | 2.8만 |
|---|
| 2026.01.09 | ₩23,372 | ₩23,466 | ₩23,265 | ₩23,305 | -0.29% | 5.2만 |
|---|
| 2026.01.08 | ₩23,452 | ₩23,479 | ₩23,278 | ₩23,345 | -0.46% | 2.6만 |
|---|
| 2026.01.07 | ₩23,426 | ₩23,506 | ₩23,385 | ₩23,466 | +0.17% | 2.7만 |
|---|
| 2026.01.06 | ₩23,573 | ₩23,573 | ₩23,278 | ₩23,385 | -0.80% | 3.1만 |
|---|
| 2026.01.05 | ₩23,399 | ₩23,613 | ₩23,345 | ₩23,479 | +0.34% | 7.1만 |
|---|
| 2026.01.02 | ₩23,335 | ₩23,372 | ₩23,211 | ₩23,332 | -0.01% | 1.7만 |
|---|
| 2025.12.31 | ₩23,077 | ₩23,358 | ₩23,063 | ₩23,131 | +0.23% | 9.7만 |
|---|
| 2025.12.30 | ₩23,117 | ₩23,157 | ₩23,063 | ₩23,131 | +0.06% | 3.8만 |
|---|
| 2025.12.29 | ₩23,090 | ₩23,265 | ₩23,090 | ₩23,117 | +0.12% | 3만 |
|---|
| 2025.12.26 | ₩23,171 | ₩23,211 | ₩23,090 | ₩23,117 | -0.23% | 1.7만 |
|---|
| 2025.12.24 | ₩23,117 | ₩23,193 | ₩23,117 | ₩23,131 | +0.06% | 2.6만 |
|---|
| 2025.12.23 | ₩23,224 | ₩23,238 | ₩23,063 | ₩23,144 | -0.35% | 7만 |
|---|
| 2025.12.22 | ₩23,278 | ₩23,278 | ₩23,171 | ₩23,206 | -0.31% | 3만 |
|---|
| 2025.12.19 | ₩23,332 | ₩23,412 | ₩23,224 | ₩23,278 | -0.23% | 4.3만 |
|---|
| 2025.12.18 | ₩23,466 | ₩23,653 | ₩23,305 | ₩23,412 | -0.23% | 5.8만 |
|---|
| 2025.12.17 | ₩23,372 | ₩23,452 | ₩23,332 | ₩23,426 | +0.23% | 4만 |
|---|
| 2025.12.16 | ₩23,318 | ₩23,452 | ₩23,225 | ₩23,452 | +0.58% | 3.9만 |
|---|
| 2025.12.15 | ₩23,546 | ₩23,586 | ₩23,224 | ₩23,439 | -0.46% | 5.4만 |
|---|
| 2025.12.12 | ₩23,439 | ₩23,489 | ₩23,198 | ₩23,332 | -0.46% | 3.2만 |
|---|
| 2025.12.11 | ₩23,332 | ₩23,479 | ₩23,186 | ₩23,479 | +0.63% | 3.4만 |
|---|
| 2025.12.10 | ₩23,037 | ₩23,291 | ₩23,010 | ₩23,251 | +0.93% | 4.4만 |
|---|
| 2025.12.09 | ₩23,063 | ₩23,184 | ₩23,010 | ₩23,144 | +0.35% | 6.1만 |
|---|
| 2025.12.08 | ₩23,023 | ₩23,144 | ₩22,929 | ₩23,063 | +0.17% | 4.9만 |
|---|
| 2025.12.05 | ₩23,238 | ₩23,238 | ₩22,956 | ₩22,983 | -1.10% | 6.4만 |
|---|
| 2025.12.04 | ₩23,171 | ₩23,251 | ₩23,077 | ₩23,198 | +0.12% | 3.9만 |
|---|
| 2025.12.03 | ₩23,198 | ₩23,264 | ₩23,065 | ₩23,251 | +0.23% | 2.3만 |
|---|
| 2025.12.02 | ₩23,157 | ₩23,224 | ₩23,010 | ₩23,224 | +0.29% | 2.9만 |
|---|
| 2025.12.01 | ₩23,063 | ₩23,155 | ₩22,996 | ₩23,131 | +0.29% | 2.8만 |
|---|
| 2025.11.28 | ₩23,566 | ₩23,640 | ₩23,506 | ₩23,506 | -0.26% | 2만 |
|---|
| 2025.11.26 | ₩23,479 | ₩23,573 | ₩23,399 | ₩23,506 | +0.11% | 3만 |
|---|
| 2025.11.25 | ₩23,358 | ₩23,385 | ₩23,224 | ₩23,372 | +0.06% | 3.6만 |
|---|
| 2025.11.24 | ₩23,144 | ₩23,304 | ₩23,144 | ₩23,297 | +0.66% | 2.2만 |
|---|
| 2025.11.21 | ₩22,943 | ₩23,245 | ₩22,903 | ₩23,144 | +0.88% | 3.5만 |
|---|
| 2025.11.20 | ₩23,224 | ₩23,271 | ₩22,929 | ₩22,970 | -1.10% | 7.4만 |
|---|
| 2025.11.19 | ₩23,184 | ₩23,184 | ₩23,037 | ₩23,131 | -0.23% | 3.6만 |
|---|
| 2025.11.18 | ₩23,198 | ₩23,318 | ₩23,063 | ₩23,157 | -0.17% | 11만 |
|---|
| 2025.11.17 | ₩23,533 | ₩23,600 | ₩23,157 | ₩23,198 | -1.42% | 5.5만 |
|---|
| 2025.11.14 | ₩23,560 | ₩23,674 | ₩23,493 | ₩23,533 | -0.11% | 4.7만 |
|---|
| 2025.11.13 | ₩23,962 | ₩24,136 | ₩23,586 | ₩23,627 | -1.40% | 3.9만 |
|---|
| 2025.11.12 | ₩24,083 | ₩24,136 | ₩23,935 | ₩23,935 | -0.61% | 2.7만 |
|---|
| 2025.11.11 | ₩24,149 | ₩24,230 | ₩24,069 | ₩24,096 | -0.22% | 1.4만 |
|---|
| 2025.11.10 | ₩24,150 | ₩24,203 | ₩24,029 | ₩24,083 | -0.28% | 2.8만 |
|---|
| 2025.11.07 | ₩23,975 | ₩24,123 | ₩23,948 | ₩24,076 | +0.42% | 1.2만 |
|---|
| 2025.11.06 | ₩24,056 | ₩24,284 | ₩23,855 | ₩24,163 | +0.45% | 6.1만 |
|---|
| 2025.11.05 | ₩24,016 | ₩24,163 | ₩24,016 | ₩24,056 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩24,136 | ₩24,223 | ₩24,002 | ₩24,016 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩24,258 | ₩24,337 | ₩24,069 | ₩24,190 | -0.28% | 5.5만 |
|---|
| 2025.10.31 | ₩24,351 | ₩24,558 | ₩24,203 | ₩24,270 | -0.33% | 2.5만 |
|---|
| 2025.10.30 | ₩24,431 | ₩24,471 | ₩24,337 | ₩24,351 | -0.33% | 3.5만 |
|---|
| 2025.10.29 | ₩24,579 | ₩24,686 | ₩24,471 | ₩24,525 | -0.22% | 8만 |
|---|
| 2025.10.28 | ₩24,565 | ₩24,692 | ₩24,538 | ₩24,646 | +0.33% | 1.1만 |
|---|
| 2025.10.27 | ₩24,699 | ₩24,726 | ₩24,539 | ₩24,619 | -0.33% | 2.2만 |
|---|
| 2025.10.24 | ₩24,606 | ₩24,726 | ₩24,552 | ₩24,552 | -0.22% | 2.8만 |
|---|
| 2025.10.23 | ₩24,498 | ₩24,592 | ₩24,498 | ₩24,538 | +0.16% | 1.4만 |
|---|
| 2025.10.22 | ₩24,673 | ₩24,766 | ₩24,538 | ₩24,572 | -0.41% | 1.2만 |
|---|
| 2025.10.21 | ₩24,659 | ₩24,816 | ₩24,659 | ₩24,699 | +0.16% | 9.1천 |
|---|
| 2025.10.20 | ₩24,565 | ₩24,726 | ₩24,565 | ₩24,659 | +0.38% | 1.1만 |
|---|
| 2025.10.17 | ₩24,632 | ₩24,686 | ₩24,498 | ₩24,552 | -0.33% | 2.8만 |
|---|
| 2025.10.16 | ₩24,793 | ₩24,914 | ₩24,498 | ₩24,538 | -1.03% | 4.8만 |
|---|
| 2025.10.15 | ₩24,780 | ₩24,965 | ₩24,714 | ₩24,780 | 0.00% | 3.8만 |
|---|
| 2025.10.14 | ₩24,538 | ₩24,874 | ₩24,525 | ₩24,646 | +0.44% | 3.6만 |
|---|
| 2025.10.13 | ₩24,619 | ₩24,820 | ₩24,569 | ₩24,699 | +0.33% | 2.4만 |
|---|
| 2025.10.10 | ₩24,740 | ₩24,860 | ₩24,538 | ₩24,592 | -0.60% | 10.9만 |
|---|
