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 | ₩32,464 | ₩32,712 | ₩32,223 | ₩32,558 | +0.29% | 6.4만 |
| 2026.10.08 | ₩32,518 | ₩32,659 | ₩32,464 | ₩32,612 | +0.29% | 5.2만 |
| 2026.10.07 | ₩32,572 | ₩33,229 | ₩32,531 | ₩32,652 | +0.25% | 6.3만 |
| 2026.10.06 | ₩32,840 | ₩33,377 | ₩32,800 | ₩32,860 | +0.06% | 4.9만 |
| 2026.10.05 | ₩32,987 | ₩33,001 | ₩32,612 | ₩32,967 | -0.06% | 4.3만 |
| 2026.10.02 | ₩33,323 | ₩33,457 | ₩32,961 | ₩33,107 | -0.65% | 6.1만 |
| 2026.10.01 | ₩33,081 | ₩33,350 | ₩32,987 | ₩33,312 | +0.70% | 9.4만 |
| 2026.09.30 | ₩33,497 | ₩33,591 | ₩33,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,135 |
| -1.08% |
| 15.8만 |
| 2026.09.29 | ₩33,538 | ₩33,699 | ₩33,429 | ₩33,497 | -0.12% | 3.9만 |
|---|
| 2026.09.28 | ₩33,470 | ₩33,645 | ₩33,242 | ₩33,591 | +0.36% | 4.9만 |
|---|
| 2026.09.25 | ₩33,484 | ₩33,725 | ₩33,336 | ₩33,430 | -0.16% | 2.9만 |
|---|
| 2026.09.24 | ₩33,672 | ₩33,859 | ₩33,497 | ₩33,511 | -0.48% | 2.3만 |
|---|
| 2026.09.23 | ₩33,658 | ₩33,766 | ₩33,511 | ₩33,631 | -0.08% | 3.9만 |
|---|
| 2026.09.22 | ₩33,792 | ₩33,866 | ₩33,591 | ₩33,605 | -0.56% | 3.7만 |
|---|
| 2026.09.21 | ₩33,712 | ₩33,859 | ₩33,688 | ₩33,792 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩33,739 | ₩33,819 | ₩33,645 | ₩33,766 | +0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩34,155 | ₩34,155 | ₩33,806 | ₩33,819 | -0.98% | 2.5만 |
|---|
| 2026.09.16 | ₩33,859 | ₩34,074 | ₩33,645 | ₩33,953 | +0.28% | 4만 |
|---|
| 2026.09.15 | ₩33,739 | ₩33,859 | ₩33,605 | ₩33,806 | +0.20% | 4.9만 |
|---|
| 2026.09.14 | ₩33,698 | ₩33,819 | ₩33,564 | ₩33,591 | -0.32% | 2.6만 |
|---|
| 2026.09.11 | ₩33,618 | ₩33,824 | ₩33,551 | ₩33,591 | -0.08% | 2.1만 |
|---|
| 2026.09.10 | ₩33,672 | ₩33,859 | ₩33,497 | ₩33,752 | +0.24% | 4.5만 |
|---|
| 2026.09.09 | ₩33,766 | ₩33,819 | ₩33,672 | ₩33,725 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,913 | ₩33,913 | ₩33,766 | ₩33,779 | -0.40% | 2.1만 |
|---|
| 2026.09.04 | ₩33,779 | ₩33,964 | ₩33,779 | ₩33,873 | +0.28% | 1.4만 |
|---|
| 2026.09.03 | ₩33,913 | ₩33,913 | ₩33,766 | ₩33,766 | -0.43% | 2.3만 |
|---|
| 2026.09.02 | ₩33,846 | ₩33,846 | ₩33,698 | ₩33,779 | -0.20% | 2만 |
|---|
| 2026.09.01 | ₩33,725 | ₩33,916 | ₩33,672 | ₩33,806 | +0.24% | 5만 |
|---|
| 2026.08.31 | ₩34,181 | ₩34,396 | ₩34,089 | ₩34,155 | -0.08% | 2.4만 |
|---|
| 2026.08.28 | ₩34,423 | ₩34,435 | ₩34,200 | ₩34,262 | -0.47% | 1.7만 |
|---|
| 2026.08.27 | ₩34,383 | ₩34,430 | ₩34,302 | ₩34,409 | +0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩34,329 | ₩34,376 | ₩34,215 | ₩34,317 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩34,342 | ₩34,342 | ₩34,034 | ₩34,329 | -0.04% | 6.2만 |
|---|
| 2026.08.24 | ₩34,235 | ₩34,262 | ₩33,994 | ₩34,195 | -0.12% | 3.5만 |
|---|
| 2026.08.21 | ₩34,141 | ₩34,148 | ₩33,980 | ₩34,148 | +0.02% | 1.5만 |
|---|
| 2026.08.20 | ₩33,980 | ₩34,195 | ₩33,886 | ₩34,061 | +0.24% | 5.3만 |
|---|
| 2026.08.19 | ₩33,927 | ₩34,074 | ₩33,833 | ₩33,973 | +0.14% | 2.2만 |
|---|
| 2026.08.18 | ₩33,994 | ₩33,994 | ₩33,819 | ₩33,853 | -0.41% | 2.2만 |
|---|
| 2026.08.17 | ₩34,074 | ₩34,088 | ₩33,940 | ₩34,000 | -0.22% | 2.7만 |
|---|
| 2026.08.14 | ₩34,181 | ₩34,181 | ₩33,873 | ₩34,020 | -0.47% | 2.6만 |
|---|
| 2026.08.13 | ₩34,141 | ₩34,262 | ₩34,047 | ₩34,141 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩33,913 | ₩34,208 | ₩33,872 | ₩34,071 | +0.47% | 2.2만 |
|---|
| 2026.08.11 | ₩33,980 | ₩34,067 | ₩33,833 | ₩33,940 | -0.12% | 1.4만 |
|---|
| 2026.08.10 | ₩33,873 | ₩34,133 | ₩33,806 | ₩33,873 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩34,074 | ₩34,074 | ₩33,913 | ₩33,913 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩34,141 | ₩34,170 | ₩33,940 | ₩33,967 | -0.51% | 2.1만 |
|---|
| 2026.08.05 | ₩34,275 | ₩34,275 | ₩34,101 | ₩34,101 | -0.51% | 1.6만 |
|---|
| 2026.08.04 | ₩34,262 | ₩34,275 | ₩34,181 | ₩34,255 | -0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩34,088 | ₩34,261 | ₩34,088 | ₩34,195 | +0.31% | 1.9만 |
|---|
| 2026.07.31 | ₩34,020 | ₩34,222 | ₩33,873 | ₩33,994 | -0.08% | 5.4만 |
|---|
| 2026.07.30 | ₩33,980 | ₩34,047 | ₩33,859 | ₩34,007 | +0.08% | 2.7만 |
|---|
| 2026.07.29 | ₩33,967 | ₩34,014 | ₩33,846 | ₩33,900 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩33,846 | ₩34,034 | ₩33,846 | ₩33,913 | +0.20% | 1.4만 |
|---|
| 2026.07.27 | ₩33,900 | ₩34,034 | ₩33,779 | ₩33,833 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,873 | ₩33,900 | ₩33,739 | ₩33,846 | -0.08% | 1.6만 |
|---|
| 2026.07.23 | ₩33,806 | ₩33,906 | ₩33,685 | ₩33,752 | -0.16% | 4.2만 |
|---|
| 2026.07.22 | ₩33,953 | ₩33,973 | ₩33,819 | ₩33,927 | -0.08% | 2.2만 |
|---|
| 2026.07.21 | ₩33,900 | ₩33,993 | ₩33,869 | ₩33,926 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,980 | ₩34,007 | ₩33,900 | ₩33,994 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩33,927 | ₩33,980 | ₩33,836 | ₩33,967 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩33,994 | ₩33,994 | ₩33,806 | ₩33,934 | -0.17% | 1.3만 |
|---|
| 2026.07.15 | ₩33,873 | ₩34,155 | ₩33,806 | ₩33,900 | +0.08% | 4.1만 |
|---|
| 2026.07.14 | ₩33,846 | ₩34,007 | ₩33,819 | ₩33,833 | -0.04% | 2.5만 |
|---|
| 2026.07.13 | ₩33,927 | ₩33,940 | ₩33,833 | ₩33,900 | -0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩34,020 | ₩34,087 | ₩33,859 | ₩33,873 | -0.43% | 1.1만 |
|---|
| 2026.07.09 | ₩33,819 | ₩34,086 | ₩33,806 | ₩34,020 | +0.60% | 3.6만 |
|---|
| 2026.07.08 | ₩33,927 | ₩33,967 | ₩33,792 | ₩33,819 | -0.32% | 1.8만 |
|---|
| 2026.07.07 | ₩33,967 | ₩33,994 | ₩33,833 | ₩33,854 | -0.33% | 2.2만 |
|---|
| 2026.07.06 | ₩33,994 | ₩34,019 | ₩33,860 | ₩33,880 | -0.33% | 2.7만 |
|---|
| 2026.07.02 | ₩34,007 | ₩34,047 | ₩33,846 | ₩33,940 | -0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩33,980 | ₩34,047 | ₩33,886 | ₩33,967 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩34,034 | ₩34,316 | ₩33,685 | ₩33,846 | -0.55% | 15.3만 |
|---|
| 2026.06.29 | ₩33,980 | ₩34,168 | ₩33,866 | ₩33,900 | -0.24% | 2.2만 |
|---|
| 2026.06.26 | ₩33,819 | ₩33,900 | ₩33,766 | ₩33,859 | +0.12% | 1.4만 |
|---|
| 2026.06.25 | ₩34,155 | ₩34,155 | ₩33,846 | ₩33,873 | -0.82% | 4.6만 |
|---|
| 2026.06.24 | ₩34,007 | ₩34,188 | ₩33,886 | ₩34,074 | +0.20% | 3.5만 |
|---|
| 2026.06.23 | ₩34,074 | ₩34,161 | ₩33,940 | ₩33,980 | -0.28% | 3만 |
|---|
| 2026.06.22 | ₩34,342 | ₩34,396 | ₩34,088 | ₩34,141 | -0.59% | 3.1만 |
|---|
| 2026.06.18 | ₩34,222 | ₩34,463 | ₩34,168 | ₩34,329 | +0.31% | 2.5만 |
|---|
| 2026.06.17 | ₩34,074 | ₩34,329 | ₩34,034 | ₩34,316 | +0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩33,980 | ₩34,208 | ₩33,980 | ₩34,074 | +0.28% | 4만 |
|---|
| 2026.06.15 | ₩33,900 | ₩34,114 | ₩33,806 | ₩34,101 | +0.59% | 5만 |
|---|
| 2026.06.12 | ₩33,698 | ₩33,792 | ₩33,631 | ₩33,766 | +0.20% | 2.1만 |
|---|
| 2026.06.11 | ₩33,752 | ₩33,819 | ₩33,591 | ₩33,725 | -0.08% | 4.6만 |
|---|
| 2026.06.10 | ₩33,980 | ₩34,007 | ₩33,678 | ₩33,752 | -0.67% | 6만 |
|---|
| 2026.06.09 | ₩34,020 | ₩34,020 | ₩33,800 | ₩33,953 | -0.20% | 1.6만 |
|---|
| 2026.06.08 | ₩33,967 | ₩34,034 | ₩33,847 | ₩33,953 | -0.04% | 3.8만 |
|---|
| 2026.06.05 | ₩33,980 | ₩33,980 | ₩33,806 | ₩33,873 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,886 | ₩34,074 | ₩33,873 | ₩34,007 | +0.36% | 2.4만 |
|---|
| 2026.06.03 | ₩34,007 | ₩34,007 | ₩33,873 | ₩33,940 | -0.20% | 1.9만 |
|---|
| 2026.06.02 | ₩34,034 | ₩34,114 | ₩33,873 | ₩33,940 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩33,994 | ₩34,020 | ₩33,766 | ₩34,007 | +0.04% | 1.7만 |
|---|
| 2026.05.29 | ₩34,584 | ₩34,597 | ₩34,369 | ₩34,369 | -0.62% | 3.5만 |
|---|
| 2026.05.28 | ₩34,490 | ₩34,597 | ₩34,423 | ₩34,510 | +0.06% | 6.1만 |
|---|
| 2026.05.27 | ₩34,342 | ₩34,530 | ₩34,329 | ₩34,490 | +0.43% | 3.5만 |
|---|
| 2026.05.26 | ₩34,289 | ₩34,342 | ₩34,088 | ₩34,275 | -0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩34,155 | ₩34,208 | ₩34,074 | ₩34,114 | -0.12% | 2.8만 |
|---|
| 2026.05.21 | ₩34,181 | ₩34,262 | ₩33,954 | ₩34,114 | -0.20% | 2.6만 |
|---|
| 2026.05.20 | ₩34,074 | ₩34,228 | ₩34,047 | ₩34,181 | +0.31% | 4.9만 |
|---|
| 2026.05.19 | ₩34,262 | ₩34,262 | ₩34,061 | ₩34,168 | -0.27% | 2.2만 |
|---|
| 2026.05.18 | ₩34,584 | ₩34,584 | ₩34,262 | ₩34,316 | -0.78% | 2.4만 |
|---|
| 2026.05.15 | ₩34,477 | ₩34,530 | ₩34,248 | ₩34,383 | -0.27% | 2만 |
|---|
| 2026.05.14 | ₩34,638 | ₩34,664 | ₩34,517 | ₩34,557 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩34,544 | ₩34,638 | ₩34,517 | ₩34,570 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩34,664 | ₩34,731 | ₩34,584 | ₩34,611 | -0.15% | 7만 |
|---|
| 2026.05.11 | ₩34,718 | ₩34,825 | ₩34,718 | ₩34,799 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩34,503 | ₩34,718 | ₩34,503 | ₩34,718 | +0.62% | 2.5만 |
|---|
| 2026.05.07 | ₩34,530 | ₩34,544 | ₩34,329 | ₩34,409 | -0.35% | 2.2만 |
|---|
| 2026.05.06 | ₩34,396 | ₩34,570 | ₩34,363 | ₩34,477 | +0.23% | 7.4천 |
|---|
| 2026.05.05 | ₩34,517 | ₩34,611 | ₩34,329 | ₩34,345 | -0.50% | 3만 |
|---|
| 2026.05.04 | ₩34,530 | ₩34,557 | ₩34,383 | ₩34,450 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,530 | ₩34,584 | ₩34,329 | ₩34,450 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,155 | ₩34,624 | ₩34,155 | ₩34,530 | +1.10% | 4.1만 |
|---|
| 2026.04.29 | ₩34,383 | ₩34,383 | ₩34,088 | ₩34,088 | -0.86% | 1.1만 |
|---|
| 2026.04.28 | ₩34,342 | ₩34,423 | ₩34,114 | ₩34,329 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩34,517 | ₩34,517 | ₩34,342 | ₩34,342 | -0.51% | 1.3만 |
|---|
| 2026.04.24 | ₩34,302 | ₩34,530 | ₩34,302 | ₩34,503 | +0.59% | 2.9만 |
|---|
| 2026.04.23 | ₩34,342 | ₩34,436 | ₩34,262 | ₩34,383 | +0.12% | 1.7만 |
|---|
| 2026.04.22 | ₩34,262 | ₩34,396 | ₩34,077 | ₩34,329 | +0.20% | 1.6만 |
|---|
| 2026.04.21 | ₩34,235 | ₩34,289 | ₩34,061 | ₩34,141 | -0.27% | 2.6만 |
|---|
| 2026.04.20 | ₩34,302 | ₩34,369 | ₩34,141 | ₩34,235 | -0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩34,329 | ₩34,403 | ₩34,047 | ₩34,302 | -0.08% | 3.7만 |
|---|
| 2026.04.16 | ₩34,530 | ₩34,530 | ₩34,222 | ₩34,248 | -0.82% | 3.3만 |
|---|
| 2026.04.15 | ₩34,557 | ₩34,597 | ₩34,155 | ₩34,369 | -0.54% | 2.6만 |
|---|
| 2026.04.14 | ₩34,208 | ₩34,570 | ₩34,208 | ₩34,423 | +0.63% | 3.1만 |
|---|
| 2026.04.13 | ₩34,034 | ₩34,235 | ₩33,980 | ₩34,195 | +0.47% | 3.6만 |
|---|
| 2026.04.10 | ₩34,141 | ₩34,168 | ₩34,020 | ₩34,020 | -0.35% | 2.6만 |
|---|
| 2026.04.09 | ₩34,034 | ₩34,128 | ₩33,967 | ₩34,114 | +0.24% | 1.5만 |
|---|
| 2026.04.08 | ₩34,007 | ₩34,141 | ₩33,940 | ₩33,980 | -0.08% | 0 |
|---|
| 2026.04.07 | ₩33,806 | ₩33,806 | ₩33,752 | ₩33,806 | 0.00% | 2.9만 |
|---|
| 2026.04.06 | ₩33,685 | ₩33,752 | ₩33,685 | ₩33,752 | +0.20% | 2.4만 |
|---|
| 2026.04.02 | ₩33,578 | ₩33,712 | ₩33,578 | ₩33,591 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,470 | ₩33,752 | ₩33,441 | ₩33,538 | +0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩33,712 | ₩33,736 | ₩33,403 | ₩33,403 | -0.92% | 18.5만 |
|---|
| 2026.03.30 | ₩33,739 | ₩33,739 | ₩33,403 | ₩33,591 | -0.44% | 4만 |
|---|
| 2026.03.27 | ₩33,578 | ₩33,672 | ₩33,417 | ₩33,538 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩33,739 | ₩33,752 | ₩33,430 | ₩33,484 | -0.76% | 3.8만 |
|---|
| 2026.03.25 | ₩33,779 | ₩33,859 | ₩33,645 | ₩33,725 | -0.16% | 2.3만 |
|---|
| 2026.03.24 | ₩33,618 | ₩33,826 | ₩33,578 | ₩33,578 | -0.12% | 2.6만 |
|---|
| 2026.03.23 | ₩33,873 | ₩34,112 | ₩33,631 | ₩33,685 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩34,061 | ₩34,074 | ₩33,618 | ₩33,618 | -1.30% | 7.2만 |
|---|
| 2026.03.19 | ₩33,927 | ₩34,007 | ₩33,873 | ₩33,940 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩33,886 | ₩34,047 | ₩33,873 | ₩33,967 | +0.24% | 2.7만 |
|---|
| 2026.03.17 | ₩33,953 | ₩34,074 | ₩33,909 | ₩33,967 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩33,933 | ₩34,061 | ₩33,806 | ₩33,873 | -0.18% | 3.5만 |
|---|
| 2026.03.13 | ₩33,873 | ₩33,900 | ₩33,712 | ₩33,833 | -0.12% | 2.5만 |
|---|
| 2026.03.12 | ₩33,806 | ₩33,900 | ₩33,752 | ₩33,806 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩33,779 | ₩33,980 | ₩33,779 | ₩33,819 | +0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩33,766 | ₩33,859 | ₩33,698 | ₩33,712 | -0.16% | 1 |
|---|
| 2026.03.09 | ₩33,685 | ₩33,846 | ₩33,618 | ₩33,672 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩34,128 | ₩34,128 | ₩33,752 | ₩33,819 | -0.90% | 1 |
|---|
| 2026.03.05 | ₩34,168 | ₩34,168 | ₩34,074 | ₩34,141 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩34,155 | ₩34,208 | ₩34,020 | ₩34,168 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,088 | ₩34,141 | ₩33,953 | ₩34,047 | -0.12% | 1 |
|---|
| 2026.03.02 | ₩34,074 | ₩34,222 | ₩34,039 | ₩34,088 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩34,557 | ₩34,835 | ₩34,342 | ₩34,745 | +0.54% | 1 |
|---|
| 2026.02.26 | ₩34,852 | ₩34,852 | ₩34,396 | ₩34,557 | -0.85% | 4.3만 |
|---|
| 2026.02.25 | ₩34,879 | ₩34,879 | ₩34,758 | ₩34,812 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩34,785 | ₩34,845 | ₩34,718 | ₩34,839 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩34,866 | ₩34,879 | ₩34,678 | ₩34,745 | -0.35% | 1 |
|---|
| 2026.02.20 | ₩34,839 | ₩34,973 | ₩34,745 | ₩34,758 | -0.23% | 2.4만 |
|---|
| 2026.02.19 | ₩34,772 | ₩34,879 | ₩34,624 | ₩34,799 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩34,839 | ₩34,852 | ₩34,678 | ₩34,678 | -0.46% | 1.9만 |
|---|
| 2026.02.17 | ₩34,626 | ₩34,825 | ₩34,570 | ₩34,825 | +0.58% | 6.2만 |
|---|
| 2026.02.13 | ₩34,544 | ₩34,705 | ₩34,423 | ₩34,597 | +0.16% | 6.6만 |
|---|
| 2026.02.12 | ₩34,544 | ₩34,584 | ₩34,450 | ₩34,477 | -0.19% | 2만 |
|---|
| 2026.02.11 | ₩34,396 | ₩34,503 | ₩34,396 | ₩34,477 | +0.23% | 2만 |
|---|
| 2026.02.10 | ₩34,289 | ₩34,436 | ₩34,181 | ₩34,436 | +0.43% | 2.5만 |
|---|
| 2026.02.09 | ₩34,289 | ₩34,289 | ₩34,208 | ₩34,259 | -0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩34,262 | ₩34,275 | ₩34,222 | ₩34,262 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩34,235 | ₩34,275 | ₩34,181 | ₩34,181 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩34,222 | ₩34,275 | ₩34,222 | ₩34,248 | +0.08% | 2.1만 |
|---|
| 2026.02.03 | ₩34,208 | ₩34,262 | ₩34,074 | ₩34,222 | +0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩34,195 | ₩34,222 | ₩34,141 | ₩34,155 | -0.12% | 3.1만 |
|---|
| 2026.01.30 | ₩34,275 | ₩34,342 | ₩34,088 | ₩34,141 | -0.39% | 5.8만 |
|---|
| 2026.01.29 | ₩34,342 | ₩34,342 | ₩34,181 | ₩34,208 | -0.39% | 2.7만 |
|---|
| 2026.01.28 | ₩34,356 | ₩34,436 | ₩34,235 | ₩34,336 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩34,289 | ₩34,436 | ₩34,262 | ₩34,275 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩34,342 | ₩34,476 | ₩34,262 | ₩34,342 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩34,409 | ₩34,436 | ₩34,195 | ₩34,316 | -0.27% | 3.6만 |
|---|
| 2026.01.22 | ₩34,262 | ₩34,436 | ₩34,184 | ₩34,342 | +0.23% | 3.9만 |
|---|
| 2026.01.21 | ₩34,248 | ₩34,396 | ₩34,088 | ₩34,181 | -0.20% | 3.6만 |
|---|
| 2026.01.20 | ₩34,202 | ₩34,235 | ₩34,141 | ₩34,222 | +0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩34,141 | ₩34,262 | ₩34,141 | ₩34,235 | +0.28% | 2만 |
|---|
| 2026.01.15 | ₩34,222 | ₩34,262 | ₩34,155 | ₩34,235 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩34,074 | ₩34,247 | ₩34,074 | ₩34,101 | +0.08% | 2.8만 |
|---|
| 2026.01.13 | ₩34,235 | ₩34,248 | ₩34,061 | ₩34,061 | -0.51% | 2.5만 |
|---|
| 2026.01.12 | ₩34,020 | ₩34,168 | ₩34,020 | ₩34,168 | +0.43% | 4.4만 |
|---|
| 2026.01.09 | ₩34,114 | ₩34,141 | ₩34,007 | ₩34,047 | -0.20% | 5.5만 |
|---|
| 2026.01.08 | ₩34,114 | ₩34,168 | ₩34,034 | ₩34,074 | -0.12% | 2.4만 |
|---|
| 2026.01.07 | ₩34,114 | ₩34,195 | ₩34,020 | ₩34,114 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩34,128 | ₩34,168 | ₩33,994 | ₩34,088 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩34,208 | ₩34,235 | ₩33,973 | ₩34,088 | -0.35% | 5.4만 |
|---|
| 2026.01.02 | ₩34,128 | ₩34,261 | ₩34,047 | ₩34,168 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩34,088 | ₩34,181 | ₩33,994 | ₩34,088 | 0.00% | 3.3만 |
|---|
| 2025.12.30 | ₩34,128 | ₩34,168 | ₩33,956 | ₩34,047 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,953 | ₩34,181 | ₩33,953 | ₩34,031 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩33,944 | ₩34,108 | ₩33,940 | ₩33,967 | +0.07% | 5.1만 |
|---|
| 2025.12.24 | ₩33,927 | ₩34,096 | ₩33,913 | ₩33,953 | +0.08% | 8.9천 |
|---|
| 2025.12.23 | ₩34,020 | ₩34,061 | ₩33,927 | ₩33,927 | -0.28% | 2.5만 |
|---|
| 2025.12.22 | ₩34,007 | ₩34,088 | ₩33,927 | ₩34,007 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩34,141 | ₩34,195 | ₩34,007 | ₩34,007 | -0.39% | 4.7만 |
|---|
| 2025.12.18 | ₩34,020 | ₩34,181 | ₩33,940 | ₩34,155 | +0.39% | 3.5만 |
|---|
| 2025.12.17 | ₩34,034 | ₩34,074 | ₩33,953 | ₩34,020 | -0.04% | 2.1만 |
|---|
| 2025.12.16 | ₩34,088 | ₩34,161 | ₩33,940 | ₩34,034 | -0.16% | 3.9만 |
|---|
| 2025.12.15 | ₩34,141 | ₩34,163 | ₩33,886 | ₩34,020 | -0.35% | 4.1만 |
|---|
| 2025.12.12 | ₩33,927 | ₩34,208 | ₩33,927 | ₩34,007 | +0.24% | 2.9만 |
|---|
| 2025.12.11 | ₩33,967 | ₩34,047 | ₩33,887 | ₩33,994 | +0.08% | 6.3만 |
|---|
| 2025.12.10 | ₩34,074 | ₩34,074 | ₩33,833 | ₩33,927 | -0.43% | 8.1만 |
|---|
| 2025.12.09 | ₩33,994 | ₩34,114 | ₩33,900 | ₩34,007 | +0.04% | 3.1만 |
|---|
| 2025.12.08 | ₩34,061 | ₩34,114 | ₩33,845 | ₩33,980 | -0.24% | 3.1만 |
|---|
| 2025.12.05 | ₩33,819 | ₩34,007 | ₩33,779 | ₩34,007 | +0.56% | 2.6만 |
|---|
| 2025.12.04 | ₩33,940 | ₩34,041 | ₩33,739 | ₩33,766 | -0.51% | 4.2만 |
|---|
| 2025.12.03 | ₩34,020 | ₩34,074 | ₩33,900 | ₩33,933 | -0.26% | 3.9만 |
|---|
| 2025.12.02 | ₩33,980 | ₩33,980 | ₩33,886 | ₩33,953 | -0.08% | 2.3만 |
|---|
| 2025.12.01 | ₩33,806 | ₩34,047 | ₩33,799 | ₩34,034 | +0.67% | 2.7만 |
|---|
| 2025.11.28 | ₩34,396 | ₩34,396 | ₩34,235 | ₩34,356 | -0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩34,369 | ₩34,369 | ₩34,262 | ₩34,316 | -0.16% | 3.5만 |
|---|
| 2025.11.25 | ₩34,356 | ₩34,356 | ₩34,262 | ₩34,316 | -0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩34,369 | ₩34,487 | ₩34,208 | ₩34,235 | -0.39% | 2.1만 |
|---|
| 2025.11.21 | ₩34,329 | ₩34,477 | ₩34,235 | ₩34,235 | -0.27% | 6.6만 |
|---|
| 2025.11.20 | ₩34,463 | ₩34,463 | ₩34,208 | ₩34,262 | -0.58% | 2.8만 |
|---|
| 2025.11.19 | ₩34,329 | ₩34,490 | ₩34,329 | ₩34,329 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩34,423 | ₩34,436 | ₩34,316 | ₩34,396 | -0.08% | 5만 |
|---|
| 2025.11.17 | ₩34,503 | ₩34,503 | ₩34,316 | ₩34,436 | -0.19% | 2.4만 |
|---|
| 2025.11.14 | ₩34,409 | ₩34,503 | ₩34,316 | ₩34,463 | +0.16% | 2.3만 |
|---|
| 2025.11.13 | ₩34,490 | ₩34,490 | ₩34,316 | ₩34,383 | -0.31% | 2.5만 |
|---|
| 2025.11.12 | ₩34,530 | ₩34,643 | ₩34,409 | ₩34,450 | -0.23% | 6.1만 |
|---|
| 2025.11.11 | ₩34,597 | ₩34,651 | ₩34,316 | ₩34,503 | -0.27% | 10.7만 |
|---|
| 2025.11.10 | ₩34,584 | ₩34,638 | ₩34,409 | ₩34,503 | -0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩34,490 | ₩34,541 | ₩34,342 | ₩34,463 | -0.08% | 2.2만 |
|---|
| 2025.11.06 | ₩34,436 | ₩34,530 | ₩34,289 | ₩34,477 | +0.12% | 5.1만 |
|---|
| 2025.11.05 | ₩34,490 | ₩34,490 | ₩34,275 | ₩34,369 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,396 | ₩34,517 | ₩34,182 | ₩34,463 | +0.20% | 7만 |
|---|
| 2025.11.03 | ₩34,450 | ₩34,530 | ₩34,262 | ₩34,369 | -0.23% | 4.5만 |
|---|
| 2025.10.31 | ₩34,396 | ₩34,409 | ₩34,208 | ₩34,383 | -0.04% | 17만 |
|---|
| 2025.10.30 | ₩34,302 | ₩34,342 | ₩34,202 | ₩34,316 | +0.04% | 7.2만 |
|---|
| 2025.10.29 | ₩34,155 | ₩34,322 | ₩34,155 | ₩34,262 | +0.31% | 7.9만 |
|---|
| 2025.10.28 | ₩34,316 | ₩34,342 | ₩34,195 | ₩34,284 | -0.09% | 20.9만 |
|---|
| 2025.10.27 | ₩34,275 | ₩34,440 | ₩34,208 | ₩34,262 | -0.04% | 3.6만 |
|---|
| 2025.10.24 | ₩34,369 | ₩34,463 | ₩34,141 | ₩34,262 | -0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩34,235 | ₩34,383 | ₩34,208 | ₩34,289 | +0.16% | 6.1만 |
|---|
| 2025.10.22 | ₩34,342 | ₩34,377 | ₩34,131 | ₩34,329 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩34,208 | ₩34,381 | ₩34,208 | ₩34,275 | +0.20% | 6.4만 |
|---|
| 2025.10.20 | ₩34,222 | ₩34,329 | ₩34,174 | ₩34,262 | +0.12% | 2.5만 |
|---|
| 2025.10.17 | ₩34,289 | ₩34,356 | ₩33,980 | ₩34,047 | -0.70% | 5만 |
|---|
| 2025.10.16 | ₩34,490 | ₩34,567 | ₩33,967 | ₩34,088 | -1.17% | 2.8만 |
|---|
| 2025.10.15 | ₩34,503 | ₩34,621 | ₩34,388 | ₩34,490 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩34,463 | ₩34,530 | ₩34,289 | ₩34,436 | -0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,544 | ₩34,624 | ₩34,409 | ₩34,450 | -0.27% | 1.1만 |
|---|
| 2025.10.10 | ₩34,490 | ₩34,517 | ₩34,275 | ₩34,342 | -0.43% | 2.6만 |
|---|
