시장 데이터를 불러오는 중
Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock, Series F · RF-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,411 | ₩32,658 | ₩32,170 | ₩32,504 | +0.29% | 6.4만 |
| 2026.10.08 | ₩32,464 | ₩32,605 | ₩32,411 | ₩32,558 | +0.29% | 5.2만 |
| 2026.10.07 | ₩32,518 | ₩33,174 | ₩32,478 | ₩32,598 | +0.25% | 6.3만 |
| 2026.10.06 | ₩32,786 | ₩33,321 | ₩32,745 | ₩32,806 | +0.06% | 4.9만 |
| 2026.10.05 | ₩32,933 | ₩32,946 | ₩32,558 | ₩32,913 | -0.06% | 4.3만 |
| 2026.10.02 | ₩33,268 | ₩33,402 | ₩32,906 | ₩33,052 | -0.65% | 6.1만 |
| 2026.10.01 | ₩33,027 | ₩33,294 | ₩32,933 | ₩33,257 | +0.70% | 9.4만 |
| 2026.09.30 | ₩33,442 | ₩33,536 | ₩32,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,080 |
| -1.08% |
| 15.8만 |
| 2026.09.29 | ₩33,482 | ₩33,644 | ₩33,374 | ₩33,442 | -0.12% | 3.9만 |
|---|
| 2026.09.28 | ₩33,415 | ₩33,589 | ₩33,187 | ₩33,536 | +0.36% | 4.9만 |
|---|
| 2026.09.25 | ₩33,428 | ₩33,669 | ₩33,281 | ₩33,375 | -0.16% | 2.9만 |
|---|
| 2026.09.24 | ₩33,616 | ₩33,803 | ₩33,442 | ₩33,455 | -0.48% | 2.3만 |
|---|
| 2026.09.23 | ₩33,603 | ₩33,710 | ₩33,455 | ₩33,576 | -0.08% | 3.9만 |
|---|
| 2026.09.22 | ₩33,736 | ₩33,810 | ₩33,536 | ₩33,549 | -0.56% | 3.7만 |
|---|
| 2026.09.21 | ₩33,656 | ₩33,803 | ₩33,633 | ₩33,736 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩33,683 | ₩33,763 | ₩33,589 | ₩33,710 | +0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩34,098 | ₩34,098 | ₩33,750 | ₩33,763 | -0.98% | 2.5만 |
|---|
| 2026.09.16 | ₩33,803 | ₩34,018 | ₩33,589 | ₩33,897 | +0.28% | 4만 |
|---|
| 2026.09.15 | ₩33,683 | ₩33,803 | ₩33,549 | ₩33,750 | +0.20% | 4.9만 |
|---|
| 2026.09.14 | ₩33,643 | ₩33,763 | ₩33,509 | ₩33,536 | -0.32% | 2.6만 |
|---|
| 2026.09.11 | ₩33,562 | ₩33,768 | ₩33,495 | ₩33,536 | -0.08% | 2.1만 |
|---|
| 2026.09.10 | ₩33,616 | ₩33,803 | ₩33,442 | ₩33,696 | +0.24% | 4.5만 |
|---|
| 2026.09.09 | ₩33,710 | ₩33,763 | ₩33,616 | ₩33,669 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,857 | ₩33,857 | ₩33,710 | ₩33,723 | -0.40% | 2.1만 |
|---|
| 2026.09.04 | ₩33,723 | ₩33,908 | ₩33,723 | ₩33,817 | +0.28% | 1.4만 |
|---|
| 2026.09.03 | ₩33,857 | ₩33,857 | ₩33,710 | ₩33,710 | -0.43% | 2.3만 |
|---|
| 2026.09.02 | ₩33,790 | ₩33,790 | ₩33,642 | ₩33,723 | -0.20% | 2만 |
|---|
| 2026.09.01 | ₩33,669 | ₩33,860 | ₩33,616 | ₩33,750 | +0.24% | 5만 |
|---|
| 2026.08.31 | ₩34,125 | ₩34,339 | ₩34,032 | ₩34,098 | -0.08% | 2.4만 |
|---|
| 2026.08.28 | ₩34,366 | ₩34,378 | ₩34,143 | ₩34,205 | -0.47% | 1.7만 |
|---|
| 2026.08.27 | ₩34,326 | ₩34,373 | ₩34,245 | ₩34,353 | +0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩34,272 | ₩34,319 | ₩34,158 | ₩34,260 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩34,286 | ₩34,286 | ₩33,978 | ₩34,272 | -0.04% | 6.2만 |
|---|
| 2026.08.24 | ₩34,178 | ₩34,205 | ₩33,937 | ₩34,138 | -0.12% | 3.5만 |
|---|
| 2026.08.21 | ₩34,085 | ₩34,091 | ₩33,924 | ₩34,091 | +0.02% | 1.5만 |
|---|
| 2026.08.20 | ₩33,924 | ₩34,138 | ₩33,830 | ₩34,004 | +0.24% | 5.3만 |
|---|
| 2026.08.19 | ₩33,870 | ₩34,018 | ₩33,777 | ₩33,917 | +0.14% | 2.2만 |
|---|
| 2026.08.18 | ₩33,937 | ₩33,937 | ₩33,763 | ₩33,797 | -0.41% | 2.2만 |
|---|
| 2026.08.17 | ₩34,018 | ₩34,031 | ₩33,884 | ₩33,944 | -0.22% | 2.7만 |
|---|
| 2026.08.14 | ₩34,125 | ₩34,125 | ₩33,817 | ₩33,964 | -0.47% | 2.6만 |
|---|
| 2026.08.13 | ₩34,085 | ₩34,205 | ₩33,991 | ₩34,085 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩33,857 | ₩34,152 | ₩33,816 | ₩34,015 | +0.47% | 2.2만 |
|---|
| 2026.08.11 | ₩33,924 | ₩34,011 | ₩33,777 | ₩33,884 | -0.12% | 1.4만 |
|---|
| 2026.08.10 | ₩33,817 | ₩34,076 | ₩33,750 | ₩33,817 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩34,018 | ₩34,018 | ₩33,857 | ₩33,857 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩34,085 | ₩34,113 | ₩33,884 | ₩33,911 | -0.51% | 2.1만 |
|---|
| 2026.08.05 | ₩34,219 | ₩34,219 | ₩34,044 | ₩34,044 | -0.51% | 1.6만 |
|---|
| 2026.08.04 | ₩34,205 | ₩34,219 | ₩34,125 | ₩34,198 | -0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩34,031 | ₩34,205 | ₩34,031 | ₩34,138 | +0.31% | 1.9만 |
|---|
| 2026.07.31 | ₩33,964 | ₩34,165 | ₩33,817 | ₩33,937 | -0.08% | 5.4만 |
|---|
| 2026.07.30 | ₩33,924 | ₩33,991 | ₩33,803 | ₩33,951 | +0.08% | 2.7만 |
|---|
| 2026.07.29 | ₩33,911 | ₩33,957 | ₩33,790 | ₩33,844 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩33,790 | ₩33,978 | ₩33,790 | ₩33,857 | +0.20% | 1.4만 |
|---|
| 2026.07.27 | ₩33,844 | ₩33,978 | ₩33,723 | ₩33,777 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,817 | ₩33,844 | ₩33,683 | ₩33,790 | -0.08% | 1.6만 |
|---|
| 2026.07.23 | ₩33,750 | ₩33,850 | ₩33,629 | ₩33,696 | -0.16% | 4.2만 |
|---|
| 2026.07.22 | ₩33,897 | ₩33,916 | ₩33,763 | ₩33,870 | -0.08% | 2.2만 |
|---|
| 2026.07.21 | ₩33,844 | ₩33,937 | ₩33,813 | ₩33,870 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,924 | ₩33,951 | ₩33,844 | ₩33,937 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩33,870 | ₩33,924 | ₩33,780 | ₩33,911 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩33,937 | ₩33,937 | ₩33,750 | ₩33,878 | -0.17% | 1.3만 |
|---|
| 2026.07.15 | ₩33,817 | ₩34,098 | ₩33,750 | ₩33,844 | +0.08% | 4.1만 |
|---|
| 2026.07.14 | ₩33,790 | ₩33,951 | ₩33,763 | ₩33,777 | -0.04% | 2.5만 |
|---|
| 2026.07.13 | ₩33,870 | ₩33,884 | ₩33,777 | ₩33,844 | -0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,964 | ₩34,031 | ₩33,803 | ₩33,817 | -0.43% | 1.1만 |
|---|
| 2026.07.09 | ₩33,763 | ₩34,029 | ₩33,750 | ₩33,964 | +0.60% | 3.6만 |
|---|
| 2026.07.08 | ₩33,870 | ₩33,911 | ₩33,736 | ₩33,763 | -0.32% | 1.8만 |
|---|
| 2026.07.07 | ₩33,911 | ₩33,937 | ₩33,777 | ₩33,798 | -0.33% | 2.2만 |
|---|
| 2026.07.06 | ₩33,937 | ₩33,963 | ₩33,804 | ₩33,824 | -0.33% | 2.7만 |
|---|
| 2026.07.02 | ₩33,951 | ₩33,991 | ₩33,790 | ₩33,884 | -0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩33,924 | ₩33,991 | ₩33,830 | ₩33,910 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩33,978 | ₩34,259 | ₩33,629 | ₩33,790 | -0.55% | 15.3만 |
|---|
| 2026.06.29 | ₩33,924 | ₩34,111 | ₩33,810 | ₩33,844 | -0.24% | 2.2만 |
|---|
| 2026.06.26 | ₩33,763 | ₩33,844 | ₩33,710 | ₩33,803 | +0.12% | 1.4만 |
|---|
| 2026.06.25 | ₩34,098 | ₩34,098 | ₩33,790 | ₩33,817 | -0.82% | 4.6만 |
|---|
| 2026.06.24 | ₩33,951 | ₩34,132 | ₩33,830 | ₩34,018 | +0.20% | 3.5만 |
|---|
| 2026.06.23 | ₩34,018 | ₩34,105 | ₩33,884 | ₩33,924 | -0.28% | 3만 |
|---|
| 2026.06.22 | ₩34,286 | ₩34,339 | ₩34,031 | ₩34,085 | -0.59% | 3.1만 |
|---|
| 2026.06.18 | ₩34,165 | ₩34,406 | ₩34,111 | ₩34,272 | +0.31% | 2.5만 |
|---|
| 2026.06.17 | ₩34,018 | ₩34,272 | ₩33,978 | ₩34,259 | +0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩33,924 | ₩34,152 | ₩33,924 | ₩34,018 | +0.28% | 4만 |
|---|
| 2026.06.15 | ₩33,844 | ₩34,058 | ₩33,750 | ₩34,044 | +0.59% | 5만 |
|---|
| 2026.06.12 | ₩33,643 | ₩33,736 | ₩33,576 | ₩33,710 | +0.20% | 2.1만 |
|---|
| 2026.06.11 | ₩33,696 | ₩33,763 | ₩33,536 | ₩33,669 | -0.08% | 4.6만 |
|---|
| 2026.06.10 | ₩33,924 | ₩33,951 | ₩33,623 | ₩33,696 | -0.67% | 6만 |
|---|
| 2026.06.09 | ₩33,964 | ₩33,964 | ₩33,744 | ₩33,897 | -0.20% | 1.6만 |
|---|
| 2026.06.08 | ₩33,911 | ₩33,978 | ₩33,791 | ₩33,897 | -0.04% | 3.8만 |
|---|
| 2026.06.05 | ₩33,924 | ₩33,924 | ₩33,750 | ₩33,817 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,830 | ₩34,018 | ₩33,817 | ₩33,951 | +0.36% | 2.4만 |
|---|
| 2026.06.03 | ₩33,951 | ₩33,951 | ₩33,817 | ₩33,884 | -0.20% | 1.9만 |
|---|
| 2026.06.02 | ₩33,978 | ₩34,058 | ₩33,817 | ₩33,884 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩33,937 | ₩33,964 | ₩33,710 | ₩33,951 | +0.04% | 1.7만 |
|---|
| 2026.05.29 | ₩34,527 | ₩34,540 | ₩34,312 | ₩34,312 | -0.62% | 3.5만 |
|---|
| 2026.05.28 | ₩34,433 | ₩34,540 | ₩34,366 | ₩34,453 | +0.06% | 6.1만 |
|---|
| 2026.05.27 | ₩34,286 | ₩34,473 | ₩34,272 | ₩34,433 | +0.43% | 3.5만 |
|---|
| 2026.05.26 | ₩34,232 | ₩34,286 | ₩34,031 | ₩34,219 | -0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩34,098 | ₩34,152 | ₩34,018 | ₩34,058 | -0.12% | 2.8만 |
|---|
| 2026.05.21 | ₩34,125 | ₩34,205 | ₩33,898 | ₩34,058 | -0.20% | 2.6만 |
|---|
| 2026.05.20 | ₩34,018 | ₩34,172 | ₩33,991 | ₩34,125 | +0.31% | 4.9만 |
|---|
| 2026.05.19 | ₩34,205 | ₩34,205 | ₩34,004 | ₩34,111 | -0.27% | 2.2만 |
|---|
| 2026.05.18 | ₩34,527 | ₩34,527 | ₩34,205 | ₩34,259 | -0.78% | 2.4만 |
|---|
| 2026.05.15 | ₩34,419 | ₩34,473 | ₩34,192 | ₩34,326 | -0.27% | 2만 |
|---|
| 2026.05.14 | ₩34,580 | ₩34,607 | ₩34,460 | ₩34,500 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩34,486 | ₩34,580 | ₩34,460 | ₩34,513 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩34,607 | ₩34,674 | ₩34,527 | ₩34,553 | -0.15% | 7만 |
|---|
| 2026.05.11 | ₩34,661 | ₩34,768 | ₩34,661 | ₩34,741 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩34,446 | ₩34,661 | ₩34,446 | ₩34,661 | +0.62% | 2.5만 |
|---|
| 2026.05.07 | ₩34,473 | ₩34,486 | ₩34,272 | ₩34,353 | -0.35% | 2.2만 |
|---|
| 2026.05.06 | ₩34,339 | ₩34,513 | ₩34,306 | ₩34,419 | +0.23% | 7.4천 |
|---|
| 2026.05.05 | ₩34,460 | ₩34,553 | ₩34,272 | ₩34,288 | -0.50% | 3만 |
|---|
| 2026.05.04 | ₩34,473 | ₩34,500 | ₩34,326 | ₩34,393 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,473 | ₩34,527 | ₩34,272 | ₩34,393 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,098 | ₩34,567 | ₩34,098 | ₩34,473 | +1.10% | 4.1만 |
|---|
| 2026.04.29 | ₩34,326 | ₩34,326 | ₩34,031 | ₩34,031 | -0.86% | 1.1만 |
|---|
| 2026.04.28 | ₩34,286 | ₩34,366 | ₩34,058 | ₩34,272 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩34,460 | ₩34,460 | ₩34,286 | ₩34,286 | -0.51% | 1.3만 |
|---|
| 2026.04.24 | ₩34,245 | ₩34,473 | ₩34,245 | ₩34,446 | +0.59% | 2.9만 |
|---|
| 2026.04.23 | ₩34,286 | ₩34,379 | ₩34,205 | ₩34,326 | +0.12% | 1.7만 |
|---|
| 2026.04.22 | ₩34,205 | ₩34,339 | ₩34,020 | ₩34,272 | +0.20% | 1.6만 |
|---|
| 2026.04.21 | ₩34,178 | ₩34,232 | ₩34,004 | ₩34,085 | -0.27% | 2.6만 |
|---|
| 2026.04.20 | ₩34,245 | ₩34,312 | ₩34,085 | ₩34,178 | -0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩34,272 | ₩34,346 | ₩33,991 | ₩34,245 | -0.08% | 3.7만 |
|---|
| 2026.04.16 | ₩34,473 | ₩34,473 | ₩34,165 | ₩34,192 | -0.82% | 3.3만 |
|---|
| 2026.04.15 | ₩34,500 | ₩34,540 | ₩34,098 | ₩34,312 | -0.54% | 2.6만 |
|---|
| 2026.04.14 | ₩34,152 | ₩34,513 | ₩34,152 | ₩34,366 | +0.63% | 3.1만 |
|---|
| 2026.04.13 | ₩33,978 | ₩34,178 | ₩33,924 | ₩34,138 | +0.47% | 3.6만 |
|---|
| 2026.04.10 | ₩34,085 | ₩34,112 | ₩33,964 | ₩33,964 | -0.35% | 2.6만 |
|---|
| 2026.04.09 | ₩33,978 | ₩34,071 | ₩33,911 | ₩34,058 | +0.24% | 1.5만 |
|---|
| 2026.04.08 | ₩33,951 | ₩34,085 | ₩33,884 | ₩33,924 | -0.08% | 0 |
|---|
| 2026.04.07 | ₩33,750 | ₩33,750 | ₩33,696 | ₩33,750 | 0.00% | 2.9만 |
|---|
| 2026.04.06 | ₩33,629 | ₩33,696 | ₩33,629 | ₩33,696 | +0.20% | 2.4만 |
|---|
| 2026.04.02 | ₩33,522 | ₩33,656 | ₩33,522 | ₩33,536 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,415 | ₩33,696 | ₩33,386 | ₩33,482 | +0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩33,656 | ₩33,680 | ₩33,348 | ₩33,348 | -0.92% | 18.5만 |
|---|
| 2026.03.30 | ₩33,683 | ₩33,683 | ₩33,348 | ₩33,535 | -0.44% | 4만 |
|---|
| 2026.03.27 | ₩33,522 | ₩33,616 | ₩33,361 | ₩33,482 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩33,683 | ₩33,696 | ₩33,375 | ₩33,428 | -0.76% | 3.8만 |
|---|
| 2026.03.25 | ₩33,723 | ₩33,803 | ₩33,589 | ₩33,669 | -0.16% | 2.3만 |
|---|
| 2026.03.24 | ₩33,562 | ₩33,770 | ₩33,522 | ₩33,522 | -0.12% | 2.6만 |
|---|
| 2026.03.23 | ₩33,817 | ₩34,055 | ₩33,576 | ₩33,629 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩34,004 | ₩34,018 | ₩33,562 | ₩33,562 | -1.30% | 7.2만 |
|---|
| 2026.03.19 | ₩33,870 | ₩33,951 | ₩33,817 | ₩33,884 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩33,830 | ₩33,991 | ₩33,817 | ₩33,911 | +0.24% | 2.7만 |
|---|
| 2026.03.17 | ₩33,897 | ₩34,018 | ₩33,853 | ₩33,911 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩33,877 | ₩34,004 | ₩33,750 | ₩33,817 | -0.18% | 3.5만 |
|---|
| 2026.03.13 | ₩33,817 | ₩33,844 | ₩33,656 | ₩33,777 | -0.12% | 2.5만 |
|---|
| 2026.03.12 | ₩33,750 | ₩33,844 | ₩33,696 | ₩33,750 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩33,723 | ₩33,924 | ₩33,723 | ₩33,763 | +0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩33,710 | ₩33,803 | ₩33,643 | ₩33,656 | -0.16% | 1 |
|---|
| 2026.03.09 | ₩33,629 | ₩33,790 | ₩33,562 | ₩33,616 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩34,071 | ₩34,071 | ₩33,696 | ₩33,763 | -0.90% | 1 |
|---|
| 2026.03.05 | ₩34,111 | ₩34,111 | ₩34,018 | ₩34,085 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩34,098 | ₩34,152 | ₩33,964 | ₩34,111 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,031 | ₩34,085 | ₩33,897 | ₩33,991 | -0.12% | 1 |
|---|
| 2026.03.02 | ₩34,018 | ₩34,165 | ₩33,982 | ₩34,031 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩34,500 | ₩34,777 | ₩34,286 | ₩34,687 | +0.54% | 1 |
|---|
| 2026.02.26 | ₩34,794 | ₩34,794 | ₩34,339 | ₩34,500 | -0.85% | 4.3만 |
|---|
| 2026.02.25 | ₩34,821 | ₩34,821 | ₩34,701 | ₩34,754 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩34,728 | ₩34,788 | ₩34,661 | ₩34,781 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩34,808 | ₩34,821 | ₩34,620 | ₩34,687 | -0.35% | 1 |
|---|
| 2026.02.20 | ₩34,781 | ₩34,915 | ₩34,687 | ₩34,701 | -0.23% | 2.4만 |
|---|
| 2026.02.19 | ₩34,714 | ₩34,821 | ₩34,567 | ₩34,741 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩34,781 | ₩34,794 | ₩34,620 | ₩34,620 | -0.46% | 1.9만 |
|---|
| 2026.02.17 | ₩34,569 | ₩34,768 | ₩34,513 | ₩34,768 | +0.58% | 6.2만 |
|---|
| 2026.02.13 | ₩34,486 | ₩34,647 | ₩34,366 | ₩34,540 | +0.16% | 6.6만 |
|---|
| 2026.02.12 | ₩34,486 | ₩34,527 | ₩34,393 | ₩34,419 | -0.19% | 2만 |
|---|
| 2026.02.11 | ₩34,339 | ₩34,446 | ₩34,339 | ₩34,419 | +0.23% | 2만 |
|---|
| 2026.02.10 | ₩34,232 | ₩34,379 | ₩34,125 | ₩34,379 | +0.43% | 2.5만 |
|---|
| 2026.02.09 | ₩34,232 | ₩34,232 | ₩34,152 | ₩34,202 | -0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩34,205 | ₩34,219 | ₩34,165 | ₩34,205 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩34,178 | ₩34,219 | ₩34,125 | ₩34,125 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩34,165 | ₩34,219 | ₩34,165 | ₩34,192 | +0.08% | 2.1만 |
|---|
| 2026.02.03 | ₩34,152 | ₩34,205 | ₩34,018 | ₩34,165 | +0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩34,138 | ₩34,165 | ₩34,085 | ₩34,098 | -0.12% | 3.1만 |
|---|
| 2026.01.30 | ₩34,219 | ₩34,286 | ₩34,031 | ₩34,085 | -0.39% | 5.8만 |
|---|
| 2026.01.29 | ₩34,286 | ₩34,286 | ₩34,125 | ₩34,152 | -0.39% | 2.7만 |
|---|
| 2026.01.28 | ₩34,299 | ₩34,379 | ₩34,178 | ₩34,279 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩34,232 | ₩34,379 | ₩34,205 | ₩34,219 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩34,286 | ₩34,419 | ₩34,205 | ₩34,286 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩34,353 | ₩34,379 | ₩34,138 | ₩34,259 | -0.27% | 3.6만 |
|---|
| 2026.01.22 | ₩34,205 | ₩34,379 | ₩34,127 | ₩34,286 | +0.23% | 3.9만 |
|---|
| 2026.01.21 | ₩34,192 | ₩34,339 | ₩34,031 | ₩34,125 | -0.20% | 3.6만 |
|---|
| 2026.01.20 | ₩34,145 | ₩34,178 | ₩34,085 | ₩34,165 | +0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩34,085 | ₩34,205 | ₩34,085 | ₩34,178 | +0.28% | 2만 |
|---|
| 2026.01.15 | ₩34,165 | ₩34,205 | ₩34,098 | ₩34,178 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩34,018 | ₩34,190 | ₩34,018 | ₩34,044 | +0.08% | 2.8만 |
|---|
| 2026.01.13 | ₩34,178 | ₩34,192 | ₩34,004 | ₩34,004 | -0.51% | 2.5만 |
|---|
| 2026.01.12 | ₩33,964 | ₩34,111 | ₩33,964 | ₩34,111 | +0.43% | 4.4만 |
|---|
| 2026.01.09 | ₩34,058 | ₩34,085 | ₩33,951 | ₩33,991 | -0.20% | 5.5만 |
|---|
| 2026.01.08 | ₩34,058 | ₩34,111 | ₩33,978 | ₩34,018 | -0.12% | 2.4만 |
|---|
| 2026.01.07 | ₩34,058 | ₩34,138 | ₩33,964 | ₩34,058 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩34,071 | ₩34,111 | ₩33,937 | ₩34,031 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩34,152 | ₩34,178 | ₩33,917 | ₩34,031 | -0.35% | 5.4만 |
|---|
| 2026.01.02 | ₩34,071 | ₩34,204 | ₩33,991 | ₩34,111 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩34,031 | ₩34,125 | ₩33,938 | ₩34,031 | 0.00% | 3.3만 |
|---|
| 2025.12.30 | ₩34,071 | ₩34,111 | ₩33,900 | ₩33,991 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,897 | ₩34,125 | ₩33,897 | ₩33,974 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩33,888 | ₩34,052 | ₩33,884 | ₩33,911 | +0.07% | 5.1만 |
|---|
| 2025.12.24 | ₩33,870 | ₩34,040 | ₩33,857 | ₩33,897 | +0.08% | 8.9천 |
|---|
| 2025.12.23 | ₩33,964 | ₩34,004 | ₩33,870 | ₩33,870 | -0.28% | 2.5만 |
|---|
| 2025.12.22 | ₩33,951 | ₩34,031 | ₩33,870 | ₩33,951 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩34,085 | ₩34,138 | ₩33,951 | ₩33,951 | -0.39% | 4.7만 |
|---|
| 2025.12.18 | ₩33,964 | ₩34,125 | ₩33,884 | ₩34,098 | +0.39% | 3.5만 |
|---|
| 2025.12.17 | ₩33,978 | ₩34,018 | ₩33,897 | ₩33,964 | -0.04% | 2.1만 |
|---|
| 2025.12.16 | ₩34,031 | ₩34,105 | ₩33,884 | ₩33,978 | -0.16% | 3.9만 |
|---|
| 2025.12.15 | ₩34,085 | ₩34,106 | ₩33,830 | ₩33,964 | -0.35% | 4.1만 |
|---|
| 2025.12.12 | ₩33,870 | ₩34,152 | ₩33,870 | ₩33,951 | +0.24% | 2.9만 |
|---|
| 2025.12.11 | ₩33,911 | ₩33,991 | ₩33,831 | ₩33,937 | +0.08% | 6.3만 |
|---|
| 2025.12.10 | ₩34,018 | ₩34,018 | ₩33,777 | ₩33,870 | -0.43% | 8.1만 |
|---|
| 2025.12.09 | ₩33,937 | ₩34,058 | ₩33,844 | ₩33,951 | +0.04% | 3.1만 |
|---|
| 2025.12.08 | ₩34,004 | ₩34,058 | ₩33,789 | ₩33,924 | -0.24% | 3.1만 |
|---|
| 2025.12.05 | ₩33,763 | ₩33,951 | ₩33,723 | ₩33,951 | +0.56% | 2.6만 |
|---|
| 2025.12.04 | ₩33,884 | ₩33,984 | ₩33,683 | ₩33,710 | -0.51% | 4.2만 |
|---|
| 2025.12.03 | ₩33,964 | ₩34,018 | ₩33,844 | ₩33,877 | -0.26% | 3.9만 |
|---|
| 2025.12.02 | ₩33,924 | ₩33,924 | ₩33,830 | ₩33,897 | -0.08% | 2.3만 |
|---|
| 2025.12.01 | ₩33,750 | ₩33,991 | ₩33,743 | ₩33,978 | +0.67% | 2.7만 |
|---|
| 2025.11.28 | ₩34,339 | ₩34,339 | ₩34,178 | ₩34,299 | -0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩34,312 | ₩34,312 | ₩34,205 | ₩34,259 | -0.16% | 3.5만 |
|---|
| 2025.11.25 | ₩34,299 | ₩34,299 | ₩34,205 | ₩34,259 | -0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩34,312 | ₩34,430 | ₩34,152 | ₩34,178 | -0.39% | 2.1만 |
|---|
| 2025.11.21 | ₩34,272 | ₩34,419 | ₩34,178 | ₩34,178 | -0.27% | 6.6만 |
|---|
| 2025.11.20 | ₩34,406 | ₩34,406 | ₩34,152 | ₩34,205 | -0.58% | 2.8만 |
|---|
| 2025.11.19 | ₩34,272 | ₩34,433 | ₩34,272 | ₩34,272 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩34,366 | ₩34,379 | ₩34,259 | ₩34,339 | -0.08% | 5만 |
|---|
| 2025.11.17 | ₩34,446 | ₩34,446 | ₩34,259 | ₩34,379 | -0.19% | 2.4만 |
|---|
| 2025.11.14 | ₩34,353 | ₩34,446 | ₩34,259 | ₩34,406 | +0.16% | 2.3만 |
|---|
| 2025.11.13 | ₩34,433 | ₩34,433 | ₩34,259 | ₩34,326 | -0.31% | 2.5만 |
|---|
| 2025.11.12 | ₩34,473 | ₩34,586 | ₩34,353 | ₩34,393 | -0.23% | 6.1만 |
|---|
| 2025.11.11 | ₩34,540 | ₩34,593 | ₩34,259 | ₩34,446 | -0.27% | 10.7만 |
|---|
| 2025.11.10 | ₩34,527 | ₩34,580 | ₩34,353 | ₩34,446 | -0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩34,433 | ₩34,484 | ₩34,286 | ₩34,406 | -0.08% | 2.2만 |
|---|
| 2025.11.06 | ₩34,379 | ₩34,473 | ₩34,232 | ₩34,419 | +0.12% | 5.1만 |
|---|
| 2025.11.05 | ₩34,433 | ₩34,433 | ₩34,219 | ₩34,312 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,339 | ₩34,460 | ₩34,126 | ₩34,406 | +0.20% | 7만 |
|---|
| 2025.11.03 | ₩34,393 | ₩34,473 | ₩34,205 | ₩34,312 | -0.23% | 4.5만 |
|---|
| 2025.10.31 | ₩34,339 | ₩34,353 | ₩34,152 | ₩34,326 | -0.04% | 17만 |
|---|
| 2025.10.30 | ₩34,245 | ₩34,286 | ₩34,145 | ₩34,259 | +0.04% | 7.2만 |
|---|
| 2025.10.29 | ₩34,098 | ₩34,265 | ₩34,098 | ₩34,205 | +0.31% | 7.9만 |
|---|
| 2025.10.28 | ₩34,259 | ₩34,286 | ₩34,138 | ₩34,228 | -0.09% | 20.9만 |
|---|
| 2025.10.27 | ₩34,219 | ₩34,383 | ₩34,152 | ₩34,205 | -0.04% | 3.6만 |
|---|
| 2025.10.24 | ₩34,312 | ₩34,406 | ₩34,085 | ₩34,205 | -0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩34,178 | ₩34,326 | ₩34,152 | ₩34,232 | +0.16% | 6.1만 |
|---|
| 2025.10.22 | ₩34,286 | ₩34,320 | ₩34,074 | ₩34,273 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩34,152 | ₩34,324 | ₩34,152 | ₩34,219 | +0.20% | 6.4만 |
|---|
| 2025.10.20 | ₩34,165 | ₩34,272 | ₩34,117 | ₩34,205 | +0.12% | 2.5만 |
|---|
| 2025.10.17 | ₩34,232 | ₩34,299 | ₩33,924 | ₩33,991 | -0.70% | 5만 |
|---|
| 2025.10.16 | ₩34,433 | ₩34,509 | ₩33,911 | ₩34,031 | -1.17% | 2.8만 |
|---|
| 2025.10.15 | ₩34,446 | ₩34,564 | ₩34,331 | ₩34,433 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩34,406 | ₩34,473 | ₩34,232 | ₩34,379 | -0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,486 | ₩34,567 | ₩34,353 | ₩34,393 | -0.27% | 1.1만 |
|---|
| 2025.10.10 | ₩34,433 | ₩34,460 | ₩34,219 | ₩34,286 | -0.43% | 2.6만 |
|---|
