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 | ₩32,391 | ₩32,639 | ₩32,151 | ₩32,485 | +0.29% | 6.4만 |
| 2026.10.08 | ₩32,445 | ₩32,585 | ₩32,391 | ₩32,538 | +0.29% | 5.2만 |
| 2026.10.07 | ₩32,498 | ₩33,154 | ₩32,458 | ₩32,579 | +0.25% | 6.3만 |
| 2026.10.06 | ₩32,766 | ₩33,301 | ₩32,726 | ₩32,786 | +0.06% | 4.9만 |
| 2026.10.05 | ₩32,913 | ₩32,927 | ₩32,539 | ₩32,893 | -0.06% | 4.3만 |
| 2026.10.02 | ₩33,248 | ₩33,382 | ₩32,886 | ₩33,033 | -0.65% | 6.1만 |
| 2026.10.01 | ₩33,007 | ₩33,274 | ₩32,913 | ₩33,237 | +0.70% | 9.4만 |
| 2026.09.30 | ₩33,422 | ₩33,516 | ₩32,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,060 |
| -1.08% |
| 15.8만 |
| 2026.09.29 | ₩33,462 | ₩33,623 | ₩33,354 | ₩33,422 | -0.12% | 3.9만 |
|---|
| 2026.09.28 | ₩33,395 | ₩33,569 | ₩33,168 | ₩33,516 | +0.36% | 4.9만 |
|---|
| 2026.09.25 | ₩33,408 | ₩33,649 | ₩33,261 | ₩33,355 | -0.16% | 2.9만 |
|---|
| 2026.09.24 | ₩33,596 | ₩33,783 | ₩33,422 | ₩33,435 | -0.48% | 2.3만 |
|---|
| 2026.09.23 | ₩33,582 | ₩33,690 | ₩33,435 | ₩33,556 | -0.08% | 3.9만 |
|---|
| 2026.09.22 | ₩33,716 | ₩33,790 | ₩33,516 | ₩33,529 | -0.56% | 3.7만 |
|---|
| 2026.09.21 | ₩33,636 | ₩33,783 | ₩33,613 | ₩33,716 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩33,663 | ₩33,743 | ₩33,569 | ₩33,690 | +0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩34,078 | ₩34,078 | ₩33,730 | ₩33,743 | -0.98% | 2.5만 |
|---|
| 2026.09.16 | ₩33,783 | ₩33,997 | ₩33,569 | ₩33,877 | +0.28% | 4만 |
|---|
| 2026.09.15 | ₩33,663 | ₩33,783 | ₩33,529 | ₩33,730 | +0.20% | 4.9만 |
|---|
| 2026.09.14 | ₩33,623 | ₩33,743 | ₩33,489 | ₩33,516 | -0.32% | 2.6만 |
|---|
| 2026.09.11 | ₩33,542 | ₩33,748 | ₩33,475 | ₩33,516 | -0.08% | 2.1만 |
|---|
| 2026.09.10 | ₩33,596 | ₩33,783 | ₩33,422 | ₩33,676 | +0.24% | 4.5만 |
|---|
| 2026.09.09 | ₩33,690 | ₩33,743 | ₩33,596 | ₩33,649 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,837 | ₩33,837 | ₩33,690 | ₩33,703 | -0.40% | 2.1만 |
|---|
| 2026.09.04 | ₩33,703 | ₩33,888 | ₩33,703 | ₩33,797 | +0.28% | 1.4만 |
|---|
| 2026.09.03 | ₩33,837 | ₩33,837 | ₩33,690 | ₩33,690 | -0.43% | 2.3만 |
|---|
| 2026.09.02 | ₩33,770 | ₩33,770 | ₩33,622 | ₩33,703 | -0.20% | 2만 |
|---|
| 2026.09.01 | ₩33,649 | ₩33,840 | ₩33,596 | ₩33,730 | +0.24% | 5만 |
|---|
| 2026.08.31 | ₩34,104 | ₩34,319 | ₩34,012 | ₩34,078 | -0.08% | 2.4만 |
|---|
| 2026.08.28 | ₩34,345 | ₩34,357 | ₩34,123 | ₩34,185 | -0.47% | 1.7만 |
|---|
| 2026.08.27 | ₩34,305 | ₩34,352 | ₩34,225 | ₩34,332 | +0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩34,252 | ₩34,299 | ₩34,138 | ₩34,240 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩34,265 | ₩34,265 | ₩33,957 | ₩34,252 | -0.04% | 6.2만 |
|---|
| 2026.08.24 | ₩34,158 | ₩34,185 | ₩33,917 | ₩34,118 | -0.12% | 3.5만 |
|---|
| 2026.08.21 | ₩34,064 | ₩34,071 | ₩33,904 | ₩34,071 | +0.02% | 1.5만 |
|---|
| 2026.08.20 | ₩33,904 | ₩34,118 | ₩33,810 | ₩33,984 | +0.24% | 5.3만 |
|---|
| 2026.08.19 | ₩33,850 | ₩33,997 | ₩33,757 | ₩33,897 | +0.14% | 2.2만 |
|---|
| 2026.08.18 | ₩33,917 | ₩33,917 | ₩33,743 | ₩33,777 | -0.41% | 2.2만 |
|---|
| 2026.08.17 | ₩33,997 | ₩34,011 | ₩33,864 | ₩33,924 | -0.22% | 2.7만 |
|---|
| 2026.08.14 | ₩34,104 | ₩34,104 | ₩33,797 | ₩33,944 | -0.47% | 2.6만 |
|---|
| 2026.08.13 | ₩34,064 | ₩34,185 | ₩33,971 | ₩34,064 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩33,837 | ₩34,131 | ₩33,796 | ₩33,995 | +0.47% | 2.2만 |
|---|
| 2026.08.11 | ₩33,904 | ₩33,991 | ₩33,757 | ₩33,864 | -0.12% | 1.4만 |
|---|
| 2026.08.10 | ₩33,797 | ₩34,056 | ₩33,730 | ₩33,797 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩33,997 | ₩33,997 | ₩33,837 | ₩33,837 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩34,064 | ₩34,093 | ₩33,864 | ₩33,890 | -0.51% | 2.1만 |
|---|
| 2026.08.05 | ₩34,198 | ₩34,198 | ₩34,024 | ₩34,024 | -0.51% | 1.6만 |
|---|
| 2026.08.04 | ₩34,185 | ₩34,198 | ₩34,104 | ₩34,178 | -0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩34,011 | ₩34,184 | ₩34,011 | ₩34,118 | +0.31% | 1.9만 |
|---|
| 2026.07.31 | ₩33,944 | ₩34,145 | ₩33,797 | ₩33,917 | -0.08% | 5.4만 |
|---|
| 2026.07.30 | ₩33,904 | ₩33,971 | ₩33,783 | ₩33,930 | +0.08% | 2.7만 |
|---|
| 2026.07.29 | ₩33,890 | ₩33,937 | ₩33,770 | ₩33,823 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩33,770 | ₩33,957 | ₩33,770 | ₩33,837 | +0.20% | 1.4만 |
|---|
| 2026.07.27 | ₩33,823 | ₩33,957 | ₩33,703 | ₩33,756 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,797 | ₩33,823 | ₩33,663 | ₩33,770 | -0.08% | 1.6만 |
|---|
| 2026.07.23 | ₩33,730 | ₩33,830 | ₩33,609 | ₩33,676 | -0.16% | 4.2만 |
|---|
| 2026.07.22 | ₩33,877 | ₩33,896 | ₩33,743 | ₩33,850 | -0.08% | 2.2만 |
|---|
| 2026.07.21 | ₩33,823 | ₩33,917 | ₩33,792 | ₩33,850 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,904 | ₩33,930 | ₩33,824 | ₩33,917 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩33,850 | ₩33,904 | ₩33,760 | ₩33,890 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩33,917 | ₩33,917 | ₩33,730 | ₩33,858 | -0.17% | 1.3만 |
|---|
| 2026.07.15 | ₩33,797 | ₩34,078 | ₩33,730 | ₩33,823 | +0.08% | 4.1만 |
|---|
| 2026.07.14 | ₩33,770 | ₩33,930 | ₩33,743 | ₩33,756 | -0.04% | 2.5만 |
|---|
| 2026.07.13 | ₩33,850 | ₩33,864 | ₩33,756 | ₩33,823 | -0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,944 | ₩34,011 | ₩33,783 | ₩33,797 | -0.43% | 1.1만 |
|---|
| 2026.07.09 | ₩33,743 | ₩34,009 | ₩33,730 | ₩33,944 | +0.60% | 3.6만 |
|---|
| 2026.07.08 | ₩33,850 | ₩33,890 | ₩33,716 | ₩33,743 | -0.32% | 1.8만 |
|---|
| 2026.07.07 | ₩33,890 | ₩33,917 | ₩33,756 | ₩33,778 | -0.33% | 2.2만 |
|---|
| 2026.07.06 | ₩33,917 | ₩33,942 | ₩33,783 | ₩33,804 | -0.33% | 2.7만 |
|---|
| 2026.07.02 | ₩33,930 | ₩33,971 | ₩33,770 | ₩33,864 | -0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩33,904 | ₩33,971 | ₩33,810 | ₩33,890 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩33,957 | ₩34,238 | ₩33,609 | ₩33,770 | -0.55% | 15.3만 |
|---|
| 2026.06.29 | ₩33,904 | ₩34,091 | ₩33,790 | ₩33,823 | -0.24% | 2.2만 |
|---|
| 2026.06.26 | ₩33,743 | ₩33,823 | ₩33,690 | ₩33,783 | +0.12% | 1.4만 |
|---|
| 2026.06.25 | ₩34,078 | ₩34,078 | ₩33,770 | ₩33,797 | -0.82% | 4.6만 |
|---|
| 2026.06.24 | ₩33,930 | ₩34,111 | ₩33,810 | ₩33,997 | +0.20% | 3.5만 |
|---|
| 2026.06.23 | ₩33,997 | ₩34,084 | ₩33,864 | ₩33,904 | -0.28% | 3만 |
|---|
| 2026.06.22 | ₩34,265 | ₩34,319 | ₩34,011 | ₩34,064 | -0.59% | 3.1만 |
|---|
| 2026.06.18 | ₩34,145 | ₩34,385 | ₩34,091 | ₩34,252 | +0.31% | 2.5만 |
|---|
| 2026.06.17 | ₩33,997 | ₩34,252 | ₩33,957 | ₩34,238 | +0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩33,904 | ₩34,131 | ₩33,904 | ₩33,997 | +0.28% | 4만 |
|---|
| 2026.06.15 | ₩33,823 | ₩34,038 | ₩33,730 | ₩34,024 | +0.59% | 5만 |
|---|
| 2026.06.12 | ₩33,623 | ₩33,716 | ₩33,556 | ₩33,690 | +0.20% | 2.1만 |
|---|
| 2026.06.11 | ₩33,676 | ₩33,743 | ₩33,516 | ₩33,649 | -0.08% | 4.6만 |
|---|
| 2026.06.10 | ₩33,904 | ₩33,931 | ₩33,603 | ₩33,676 | -0.67% | 6만 |
|---|
| 2026.06.09 | ₩33,944 | ₩33,944 | ₩33,724 | ₩33,877 | -0.20% | 1.6만 |
|---|
| 2026.06.08 | ₩33,890 | ₩33,957 | ₩33,770 | ₩33,877 | -0.04% | 3.8만 |
|---|
| 2026.06.05 | ₩33,904 | ₩33,904 | ₩33,730 | ₩33,797 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,810 | ₩33,997 | ₩33,797 | ₩33,930 | +0.36% | 2.4만 |
|---|
| 2026.06.03 | ₩33,930 | ₩33,930 | ₩33,797 | ₩33,864 | -0.20% | 1.9만 |
|---|
| 2026.06.02 | ₩33,957 | ₩34,038 | ₩33,797 | ₩33,864 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩33,917 | ₩33,944 | ₩33,690 | ₩33,930 | +0.04% | 1.7만 |
|---|
| 2026.05.29 | ₩34,506 | ₩34,519 | ₩34,292 | ₩34,292 | -0.62% | 3.5만 |
|---|
| 2026.05.28 | ₩34,412 | ₩34,519 | ₩34,345 | ₩34,432 | +0.06% | 6.1만 |
|---|
| 2026.05.27 | ₩34,265 | ₩34,452 | ₩34,252 | ₩34,412 | +0.43% | 3.5만 |
|---|
| 2026.05.26 | ₩34,212 | ₩34,265 | ₩34,011 | ₩34,198 | -0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩34,078 | ₩34,131 | ₩33,997 | ₩34,038 | -0.12% | 2.8만 |
|---|
| 2026.05.21 | ₩34,104 | ₩34,185 | ₩33,878 | ₩34,038 | -0.20% | 2.6만 |
|---|
| 2026.05.20 | ₩33,997 | ₩34,151 | ₩33,971 | ₩34,104 | +0.31% | 4.9만 |
|---|
| 2026.05.19 | ₩34,185 | ₩34,185 | ₩33,984 | ₩34,091 | -0.27% | 2.2만 |
|---|
| 2026.05.18 | ₩34,506 | ₩34,506 | ₩34,185 | ₩34,238 | -0.78% | 2.4만 |
|---|
| 2026.05.15 | ₩34,399 | ₩34,452 | ₩34,171 | ₩34,305 | -0.27% | 2만 |
|---|
| 2026.05.14 | ₩34,560 | ₩34,586 | ₩34,439 | ₩34,479 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩34,466 | ₩34,560 | ₩34,439 | ₩34,493 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩34,586 | ₩34,653 | ₩34,506 | ₩34,533 | -0.15% | 7만 |
|---|
| 2026.05.11 | ₩34,640 | ₩34,747 | ₩34,640 | ₩34,720 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩34,426 | ₩34,640 | ₩34,426 | ₩34,640 | +0.62% | 2.5만 |
|---|
| 2026.05.07 | ₩34,452 | ₩34,466 | ₩34,252 | ₩34,332 | -0.35% | 2.2만 |
|---|
| 2026.05.06 | ₩34,319 | ₩34,493 | ₩34,285 | ₩34,399 | +0.23% | 7.4천 |
|---|
| 2026.05.05 | ₩34,439 | ₩34,533 | ₩34,252 | ₩34,267 | -0.50% | 3만 |
|---|
| 2026.05.04 | ₩34,452 | ₩34,479 | ₩34,305 | ₩34,372 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,452 | ₩34,506 | ₩34,252 | ₩34,372 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,078 | ₩34,546 | ₩34,078 | ₩34,452 | +1.10% | 4.1만 |
|---|
| 2026.04.29 | ₩34,305 | ₩34,305 | ₩34,011 | ₩34,011 | -0.86% | 1.1만 |
|---|
| 2026.04.28 | ₩34,265 | ₩34,345 | ₩34,038 | ₩34,252 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩34,439 | ₩34,439 | ₩34,265 | ₩34,265 | -0.51% | 1.3만 |
|---|
| 2026.04.24 | ₩34,225 | ₩34,452 | ₩34,225 | ₩34,426 | +0.59% | 2.9만 |
|---|
| 2026.04.23 | ₩34,265 | ₩34,359 | ₩34,185 | ₩34,305 | +0.12% | 1.7만 |
|---|
| 2026.04.22 | ₩34,185 | ₩34,319 | ₩34,000 | ₩34,252 | +0.20% | 1.6만 |
|---|
| 2026.04.21 | ₩34,158 | ₩34,212 | ₩33,984 | ₩34,064 | -0.27% | 2.6만 |
|---|
| 2026.04.20 | ₩34,225 | ₩34,292 | ₩34,064 | ₩34,158 | -0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩34,252 | ₩34,325 | ₩33,971 | ₩34,225 | -0.08% | 3.7만 |
|---|
| 2026.04.16 | ₩34,452 | ₩34,452 | ₩34,145 | ₩34,171 | -0.82% | 3.3만 |
|---|
| 2026.04.15 | ₩34,479 | ₩34,519 | ₩34,078 | ₩34,292 | -0.54% | 2.6만 |
|---|
| 2026.04.14 | ₩34,131 | ₩34,493 | ₩34,131 | ₩34,345 | +0.63% | 3.1만 |
|---|
| 2026.04.13 | ₩33,957 | ₩34,158 | ₩33,904 | ₩34,118 | +0.47% | 3.6만 |
|---|
| 2026.04.10 | ₩34,064 | ₩34,091 | ₩33,944 | ₩33,944 | -0.35% | 2.6만 |
|---|
| 2026.04.09 | ₩33,957 | ₩34,051 | ₩33,890 | ₩34,038 | +0.24% | 1.5만 |
|---|
| 2026.04.08 | ₩33,930 | ₩34,064 | ₩33,864 | ₩33,904 | -0.08% | 0 |
|---|
| 2026.04.07 | ₩33,730 | ₩33,730 | ₩33,676 | ₩33,730 | 0.00% | 2.9만 |
|---|
| 2026.04.06 | ₩33,609 | ₩33,676 | ₩33,609 | ₩33,676 | +0.20% | 2.4만 |
|---|
| 2026.04.02 | ₩33,502 | ₩33,636 | ₩33,502 | ₩33,516 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,395 | ₩33,676 | ₩33,366 | ₩33,462 | +0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩33,636 | ₩33,660 | ₩33,328 | ₩33,328 | -0.92% | 18.5만 |
|---|
| 2026.03.30 | ₩33,663 | ₩33,663 | ₩33,328 | ₩33,515 | -0.44% | 4만 |
|---|
| 2026.03.27 | ₩33,502 | ₩33,596 | ₩33,342 | ₩33,462 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩33,663 | ₩33,676 | ₩33,355 | ₩33,408 | -0.76% | 3.8만 |
|---|
| 2026.03.25 | ₩33,703 | ₩33,783 | ₩33,569 | ₩33,649 | -0.16% | 2.3만 |
|---|
| 2026.03.24 | ₩33,542 | ₩33,750 | ₩33,502 | ₩33,502 | -0.12% | 2.6만 |
|---|
| 2026.03.23 | ₩33,797 | ₩34,035 | ₩33,556 | ₩33,609 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩33,984 | ₩33,997 | ₩33,542 | ₩33,542 | -1.30% | 7.2만 |
|---|
| 2026.03.19 | ₩33,850 | ₩33,930 | ₩33,797 | ₩33,864 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩33,810 | ₩33,971 | ₩33,797 | ₩33,890 | +0.24% | 2.7만 |
|---|
| 2026.03.17 | ₩33,877 | ₩33,997 | ₩33,833 | ₩33,890 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩33,857 | ₩33,984 | ₩33,730 | ₩33,797 | -0.18% | 3.5만 |
|---|
| 2026.03.13 | ₩33,797 | ₩33,823 | ₩33,636 | ₩33,756 | -0.12% | 2.5만 |
|---|
| 2026.03.12 | ₩33,730 | ₩33,823 | ₩33,676 | ₩33,730 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩33,703 | ₩33,904 | ₩33,703 | ₩33,743 | +0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩33,690 | ₩33,783 | ₩33,623 | ₩33,636 | -0.16% | 1 |
|---|
| 2026.03.09 | ₩33,609 | ₩33,770 | ₩33,542 | ₩33,596 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩34,051 | ₩34,051 | ₩33,676 | ₩33,743 | -0.90% | 1 |
|---|
| 2026.03.05 | ₩34,091 | ₩34,091 | ₩33,997 | ₩34,064 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩34,078 | ₩34,131 | ₩33,944 | ₩34,091 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,011 | ₩34,064 | ₩33,877 | ₩33,971 | -0.12% | 1 |
|---|
| 2026.03.02 | ₩33,997 | ₩34,144 | ₩33,962 | ₩34,011 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩34,479 | ₩34,757 | ₩34,265 | ₩34,667 | +0.54% | 1 |
|---|
| 2026.02.26 | ₩34,774 | ₩34,774 | ₩34,319 | ₩34,479 | -0.85% | 4.3만 |
|---|
| 2026.02.25 | ₩34,800 | ₩34,800 | ₩34,680 | ₩34,734 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩34,707 | ₩34,767 | ₩34,640 | ₩34,760 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩34,787 | ₩34,800 | ₩34,600 | ₩34,667 | -0.35% | 1 |
|---|
| 2026.02.20 | ₩34,760 | ₩34,894 | ₩34,667 | ₩34,680 | -0.23% | 2.4만 |
|---|
| 2026.02.19 | ₩34,693 | ₩34,800 | ₩34,546 | ₩34,720 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩34,760 | ₩34,774 | ₩34,600 | ₩34,600 | -0.46% | 1.9만 |
|---|
| 2026.02.17 | ₩34,548 | ₩34,747 | ₩34,493 | ₩34,747 | +0.58% | 6.2만 |
|---|
| 2026.02.13 | ₩34,466 | ₩34,626 | ₩34,345 | ₩34,520 | +0.16% | 6.6만 |
|---|
| 2026.02.12 | ₩34,466 | ₩34,506 | ₩34,372 | ₩34,399 | -0.19% | 2만 |
|---|
| 2026.02.11 | ₩34,319 | ₩34,426 | ₩34,319 | ₩34,399 | +0.23% | 2만 |
|---|
| 2026.02.10 | ₩34,212 | ₩34,359 | ₩34,104 | ₩34,359 | +0.43% | 2.5만 |
|---|
| 2026.02.09 | ₩34,212 | ₩34,212 | ₩34,131 | ₩34,182 | -0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩34,185 | ₩34,198 | ₩34,145 | ₩34,185 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩34,158 | ₩34,198 | ₩34,104 | ₩34,104 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩34,145 | ₩34,198 | ₩34,145 | ₩34,171 | +0.08% | 2.1만 |
|---|
| 2026.02.03 | ₩34,131 | ₩34,185 | ₩33,997 | ₩34,145 | +0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩34,118 | ₩34,145 | ₩34,064 | ₩34,078 | -0.12% | 3.1만 |
|---|
| 2026.01.30 | ₩34,198 | ₩34,265 | ₩34,011 | ₩34,064 | -0.39% | 5.8만 |
|---|
| 2026.01.29 | ₩34,265 | ₩34,265 | ₩34,104 | ₩34,131 | -0.39% | 2.7만 |
|---|
| 2026.01.28 | ₩34,278 | ₩34,359 | ₩34,158 | ₩34,258 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩34,212 | ₩34,359 | ₩34,185 | ₩34,198 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩34,265 | ₩34,399 | ₩34,185 | ₩34,265 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩34,332 | ₩34,359 | ₩34,118 | ₩34,238 | -0.27% | 3.6만 |
|---|
| 2026.01.22 | ₩34,185 | ₩34,359 | ₩34,107 | ₩34,265 | +0.23% | 3.9만 |
|---|
| 2026.01.21 | ₩34,171 | ₩34,319 | ₩34,011 | ₩34,104 | -0.20% | 3.6만 |
|---|
| 2026.01.20 | ₩34,125 | ₩34,158 | ₩34,064 | ₩34,145 | +0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩34,064 | ₩34,185 | ₩34,064 | ₩34,158 | +0.28% | 2만 |
|---|
| 2026.01.15 | ₩34,145 | ₩34,185 | ₩34,078 | ₩34,158 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩33,997 | ₩34,170 | ₩33,997 | ₩34,024 | +0.08% | 2.8만 |
|---|
| 2026.01.13 | ₩34,158 | ₩34,171 | ₩33,984 | ₩33,984 | -0.51% | 2.5만 |
|---|
| 2026.01.12 | ₩33,944 | ₩34,091 | ₩33,944 | ₩34,091 | +0.43% | 4.4만 |
|---|
| 2026.01.09 | ₩34,038 | ₩34,064 | ₩33,930 | ₩33,971 | -0.20% | 5.5만 |
|---|
| 2026.01.08 | ₩34,038 | ₩34,091 | ₩33,957 | ₩33,997 | -0.12% | 2.4만 |
|---|
| 2026.01.07 | ₩34,038 | ₩34,118 | ₩33,944 | ₩34,038 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩34,051 | ₩34,091 | ₩33,917 | ₩34,011 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩34,131 | ₩34,158 | ₩33,897 | ₩34,011 | -0.35% | 5.4만 |
|---|
| 2026.01.02 | ₩34,051 | ₩34,184 | ₩33,971 | ₩34,091 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩34,011 | ₩34,104 | ₩33,918 | ₩34,011 | 0.00% | 3.3만 |
|---|
| 2025.12.30 | ₩34,051 | ₩34,091 | ₩33,879 | ₩33,971 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,877 | ₩34,104 | ₩33,877 | ₩33,954 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩33,867 | ₩34,031 | ₩33,864 | ₩33,890 | +0.07% | 5.1만 |
|---|
| 2025.12.24 | ₩33,850 | ₩34,020 | ₩33,837 | ₩33,877 | +0.08% | 8.9천 |
|---|
| 2025.12.23 | ₩33,944 | ₩33,984 | ₩33,850 | ₩33,850 | -0.28% | 2.5만 |
|---|
| 2025.12.22 | ₩33,930 | ₩34,011 | ₩33,850 | ₩33,930 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩34,064 | ₩34,118 | ₩33,930 | ₩33,930 | -0.39% | 4.7만 |
|---|
| 2025.12.18 | ₩33,944 | ₩34,104 | ₩33,864 | ₩34,078 | +0.39% | 3.5만 |
|---|
| 2025.12.17 | ₩33,957 | ₩33,997 | ₩33,877 | ₩33,944 | -0.04% | 2.1만 |
|---|
| 2025.12.16 | ₩34,011 | ₩34,084 | ₩33,864 | ₩33,957 | -0.16% | 3.9만 |
|---|
| 2025.12.15 | ₩34,064 | ₩34,086 | ₩33,810 | ₩33,944 | -0.35% | 4.1만 |
|---|
| 2025.12.12 | ₩33,850 | ₩34,131 | ₩33,850 | ₩33,930 | +0.24% | 2.9만 |
|---|
| 2025.12.11 | ₩33,890 | ₩33,970 | ₩33,811 | ₩33,917 | +0.08% | 6.3만 |
|---|
| 2025.12.10 | ₩33,997 | ₩33,997 | ₩33,756 | ₩33,850 | -0.43% | 8.1만 |
|---|
| 2025.12.09 | ₩33,917 | ₩34,038 | ₩33,824 | ₩33,930 | +0.04% | 3.1만 |
|---|
| 2025.12.08 | ₩33,984 | ₩34,037 | ₩33,769 | ₩33,904 | -0.24% | 3.1만 |
|---|
| 2025.12.05 | ₩33,743 | ₩33,930 | ₩33,703 | ₩33,930 | +0.56% | 2.6만 |
|---|
| 2025.12.04 | ₩33,864 | ₩33,964 | ₩33,663 | ₩33,690 | -0.51% | 4.2만 |
|---|
| 2025.12.03 | ₩33,944 | ₩33,997 | ₩33,823 | ₩33,857 | -0.26% | 3.9만 |
|---|
| 2025.12.02 | ₩33,904 | ₩33,904 | ₩33,810 | ₩33,877 | -0.08% | 2.3만 |
|---|
| 2025.12.01 | ₩33,730 | ₩33,971 | ₩33,723 | ₩33,957 | +0.67% | 2.7만 |
|---|
| 2025.11.28 | ₩34,319 | ₩34,319 | ₩34,158 | ₩34,278 | -0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩34,292 | ₩34,292 | ₩34,185 | ₩34,238 | -0.16% | 3.5만 |
|---|
| 2025.11.25 | ₩34,278 | ₩34,278 | ₩34,185 | ₩34,238 | -0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩34,292 | ₩34,409 | ₩34,131 | ₩34,158 | -0.39% | 2.1만 |
|---|
| 2025.11.21 | ₩34,252 | ₩34,399 | ₩34,158 | ₩34,158 | -0.27% | 6.6만 |
|---|
| 2025.11.20 | ₩34,386 | ₩34,386 | ₩34,131 | ₩34,185 | -0.58% | 2.8만 |
|---|
| 2025.11.19 | ₩34,252 | ₩34,412 | ₩34,252 | ₩34,252 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩34,345 | ₩34,359 | ₩34,238 | ₩34,319 | -0.08% | 5만 |
|---|
| 2025.11.17 | ₩34,426 | ₩34,426 | ₩34,238 | ₩34,359 | -0.19% | 2.4만 |
|---|
| 2025.11.14 | ₩34,332 | ₩34,426 | ₩34,238 | ₩34,386 | +0.16% | 2.3만 |
|---|
| 2025.11.13 | ₩34,412 | ₩34,412 | ₩34,238 | ₩34,305 | -0.31% | 2.5만 |
|---|
| 2025.11.12 | ₩34,452 | ₩34,565 | ₩34,332 | ₩34,372 | -0.23% | 6.1만 |
|---|
| 2025.11.11 | ₩34,519 | ₩34,573 | ₩34,238 | ₩34,426 | -0.27% | 10.7만 |
|---|
| 2025.11.10 | ₩34,506 | ₩34,560 | ₩34,332 | ₩34,426 | -0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩34,412 | ₩34,463 | ₩34,265 | ₩34,386 | -0.08% | 2.2만 |
|---|
| 2025.11.06 | ₩34,359 | ₩34,452 | ₩34,212 | ₩34,399 | +0.12% | 5.1만 |
|---|
| 2025.11.05 | ₩34,412 | ₩34,412 | ₩34,198 | ₩34,292 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,319 | ₩34,439 | ₩34,105 | ₩34,386 | +0.20% | 7만 |
|---|
| 2025.11.03 | ₩34,372 | ₩34,452 | ₩34,185 | ₩34,292 | -0.23% | 4.5만 |
|---|
| 2025.10.31 | ₩34,319 | ₩34,332 | ₩34,131 | ₩34,305 | -0.04% | 17만 |
|---|
| 2025.10.30 | ₩34,225 | ₩34,265 | ₩34,125 | ₩34,238 | +0.04% | 7.2만 |
|---|
| 2025.10.29 | ₩34,078 | ₩34,245 | ₩34,078 | ₩34,185 | +0.31% | 7.9만 |
|---|
| 2025.10.28 | ₩34,238 | ₩34,265 | ₩34,118 | ₩34,207 | -0.09% | 20.9만 |
|---|
| 2025.10.27 | ₩34,198 | ₩34,363 | ₩34,131 | ₩34,185 | -0.04% | 3.6만 |
|---|
| 2025.10.24 | ₩34,292 | ₩34,386 | ₩34,064 | ₩34,185 | -0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩34,158 | ₩34,305 | ₩34,131 | ₩34,212 | +0.16% | 6.1만 |
|---|
| 2025.10.22 | ₩34,265 | ₩34,299 | ₩34,054 | ₩34,252 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩34,131 | ₩34,304 | ₩34,131 | ₩34,198 | +0.20% | 6.4만 |
|---|
| 2025.10.20 | ₩34,145 | ₩34,252 | ₩34,097 | ₩34,185 | +0.12% | 2.5만 |
|---|
| 2025.10.17 | ₩34,212 | ₩34,278 | ₩33,904 | ₩33,971 | -0.70% | 5만 |
|---|
| 2025.10.16 | ₩34,412 | ₩34,489 | ₩33,890 | ₩34,011 | -1.17% | 2.8만 |
|---|
| 2025.10.15 | ₩34,426 | ₩34,543 | ₩34,311 | ₩34,412 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩34,386 | ₩34,452 | ₩34,212 | ₩34,359 | -0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,466 | ₩34,546 | ₩34,332 | ₩34,372 | -0.27% | 1.1만 |
|---|
| 2025.10.10 | ₩34,412 | ₩34,439 | ₩34,198 | ₩34,265 | -0.43% | 2.6만 |
|---|
