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 | ₩32,360 | ₩32,608 | ₩32,120 | ₩32,454 | +0.29% | 6.4만 |
| 2026.10.08 | ₩32,414 | ₩32,554 | ₩32,360 | ₩32,508 | +0.29% | 5.2만 |
| 2026.10.07 | ₩32,467 | ₩33,123 | ₩32,427 | ₩32,548 | +0.25% | 6.3만 |
| 2026.10.06 | ₩32,735 | ₩33,270 | ₩32,695 | ₩32,755 | +0.06% | 4.9만 |
| 2026.10.05 | ₩32,882 | ₩32,895 | ₩32,508 | ₩32,862 | -0.06% | 4.3만 |
| 2026.10.02 | ₩33,216 | ₩33,350 | ₩32,855 | ₩33,001 | -0.65% | 6.1만 |
| 2026.10.01 | ₩32,976 | ₩33,243 | ₩32,882 | ₩33,206 | +0.70% | 9.4만 |
| 2026.09.30 | ₩33,390 | ₩33,484 | ₩32,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,029 |
| -1.08% |
| 15.8만 |
| 2026.09.29 | ₩33,430 | ₩33,592 | ₩33,322 | ₩33,390 | -0.12% | 3.9만 |
|---|
| 2026.09.28 | ₩33,363 | ₩33,537 | ₩33,136 | ₩33,484 | +0.36% | 4.9만 |
|---|
| 2026.09.25 | ₩33,377 | ₩33,617 | ₩33,230 | ₩33,323 | -0.16% | 2.9만 |
|---|
| 2026.09.24 | ₩33,564 | ₩33,751 | ₩33,390 | ₩33,404 | -0.48% | 2.3만 |
|---|
| 2026.09.23 | ₩33,551 | ₩33,658 | ₩33,404 | ₩33,524 | -0.08% | 3.9만 |
|---|
| 2026.09.22 | ₩33,684 | ₩33,758 | ₩33,484 | ₩33,497 | -0.56% | 3.7만 |
|---|
| 2026.09.21 | ₩33,604 | ₩33,751 | ₩33,581 | ₩33,684 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩33,631 | ₩33,711 | ₩33,537 | ₩33,658 | +0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩34,045 | ₩34,045 | ₩33,698 | ₩33,711 | -0.98% | 2.5만 |
|---|
| 2026.09.16 | ₩33,751 | ₩33,965 | ₩33,537 | ₩33,845 | +0.28% | 4만 |
|---|
| 2026.09.15 | ₩33,631 | ₩33,751 | ₩33,497 | ₩33,698 | +0.20% | 4.9만 |
|---|
| 2026.09.14 | ₩33,591 | ₩33,711 | ₩33,457 | ₩33,484 | -0.32% | 2.6만 |
|---|
| 2026.09.11 | ₩33,510 | ₩33,716 | ₩33,444 | ₩33,484 | -0.08% | 2.1만 |
|---|
| 2026.09.10 | ₩33,564 | ₩33,751 | ₩33,390 | ₩33,644 | +0.24% | 4.5만 |
|---|
| 2026.09.09 | ₩33,658 | ₩33,711 | ₩33,564 | ₩33,617 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,805 | ₩33,805 | ₩33,658 | ₩33,671 | -0.40% | 2.1만 |
|---|
| 2026.09.04 | ₩33,671 | ₩33,855 | ₩33,671 | ₩33,765 | +0.28% | 1.4만 |
|---|
| 2026.09.03 | ₩33,805 | ₩33,805 | ₩33,658 | ₩33,658 | -0.43% | 2.3만 |
|---|
| 2026.09.02 | ₩33,738 | ₩33,738 | ₩33,590 | ₩33,671 | -0.20% | 2만 |
|---|
| 2026.09.01 | ₩33,617 | ₩33,808 | ₩33,564 | ₩33,698 | +0.24% | 5만 |
|---|
| 2026.08.31 | ₩34,072 | ₩34,286 | ₩33,980 | ₩34,045 | -0.08% | 2.4만 |
|---|
| 2026.08.28 | ₩34,313 | ₩34,325 | ₩34,090 | ₩34,152 | -0.47% | 1.7만 |
|---|
| 2026.08.27 | ₩34,273 | ₩34,319 | ₩34,192 | ₩34,299 | +0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩34,219 | ₩34,266 | ₩34,106 | ₩34,207 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩34,233 | ₩34,233 | ₩33,925 | ₩34,219 | -0.04% | 6.2만 |
|---|
| 2026.08.24 | ₩34,126 | ₩34,152 | ₩33,885 | ₩34,085 | -0.12% | 3.5만 |
|---|
| 2026.08.21 | ₩34,032 | ₩34,039 | ₩33,872 | ₩34,039 | +0.02% | 1.5만 |
|---|
| 2026.08.20 | ₩33,872 | ₩34,085 | ₩33,778 | ₩33,952 | +0.24% | 5.3만 |
|---|
| 2026.08.19 | ₩33,818 | ₩33,965 | ₩33,725 | ₩33,865 | +0.14% | 2.2만 |
|---|
| 2026.08.18 | ₩33,885 | ₩33,885 | ₩33,711 | ₩33,744 | -0.41% | 2.2만 |
|---|
| 2026.08.17 | ₩33,965 | ₩33,979 | ₩33,832 | ₩33,892 | -0.22% | 2.7만 |
|---|
| 2026.08.14 | ₩34,072 | ₩34,072 | ₩33,765 | ₩33,912 | -0.47% | 2.6만 |
|---|
| 2026.08.13 | ₩34,032 | ₩34,152 | ₩33,938 | ₩34,032 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩33,805 | ₩34,099 | ₩33,764 | ₩33,962 | +0.47% | 2.2만 |
|---|
| 2026.08.11 | ₩33,872 | ₩33,958 | ₩33,725 | ₩33,831 | -0.12% | 1.4만 |
|---|
| 2026.08.10 | ₩33,765 | ₩34,024 | ₩33,698 | ₩33,765 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩33,965 | ₩33,965 | ₩33,805 | ₩33,805 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩34,032 | ₩34,060 | ₩33,831 | ₩33,858 | -0.51% | 2.1만 |
|---|
| 2026.08.05 | ₩34,166 | ₩34,166 | ₩33,992 | ₩33,992 | -0.51% | 1.6만 |
|---|
| 2026.08.04 | ₩34,152 | ₩34,166 | ₩34,072 | ₩34,146 | -0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩33,979 | ₩34,152 | ₩33,979 | ₩34,085 | +0.31% | 1.9만 |
|---|
| 2026.07.31 | ₩33,912 | ₩34,112 | ₩33,765 | ₩33,885 | -0.08% | 5.4만 |
|---|
| 2026.07.30 | ₩33,872 | ₩33,938 | ₩33,751 | ₩33,898 | +0.08% | 2.7만 |
|---|
| 2026.07.29 | ₩33,858 | ₩33,905 | ₩33,738 | ₩33,791 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩33,738 | ₩33,925 | ₩33,738 | ₩33,805 | +0.20% | 1.4만 |
|---|
| 2026.07.27 | ₩33,791 | ₩33,925 | ₩33,671 | ₩33,724 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,765 | ₩33,791 | ₩33,631 | ₩33,738 | -0.08% | 1.6만 |
|---|
| 2026.07.23 | ₩33,698 | ₩33,798 | ₩33,577 | ₩33,644 | -0.16% | 4.2만 |
|---|
| 2026.07.22 | ₩33,845 | ₩33,864 | ₩33,711 | ₩33,818 | -0.08% | 2.2만 |
|---|
| 2026.07.21 | ₩33,791 | ₩33,885 | ₩33,760 | ₩33,818 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,872 | ₩33,898 | ₩33,791 | ₩33,885 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩33,818 | ₩33,872 | ₩33,728 | ₩33,858 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩33,885 | ₩33,885 | ₩33,698 | ₩33,826 | -0.17% | 1.3만 |
|---|
| 2026.07.15 | ₩33,765 | ₩34,045 | ₩33,698 | ₩33,791 | +0.08% | 4.1만 |
|---|
| 2026.07.14 | ₩33,738 | ₩33,898 | ₩33,711 | ₩33,724 | -0.04% | 2.5만 |
|---|
| 2026.07.13 | ₩33,818 | ₩33,831 | ₩33,724 | ₩33,791 | -0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,912 | ₩33,978 | ₩33,751 | ₩33,765 | -0.43% | 1.1만 |
|---|
| 2026.07.09 | ₩33,711 | ₩33,977 | ₩33,698 | ₩33,912 | +0.60% | 3.6만 |
|---|
| 2026.07.08 | ₩33,818 | ₩33,858 | ₩33,684 | ₩33,711 | -0.32% | 1.8만 |
|---|
| 2026.07.07 | ₩33,858 | ₩33,885 | ₩33,724 | ₩33,746 | -0.33% | 2.2만 |
|---|
| 2026.07.06 | ₩33,885 | ₩33,910 | ₩33,751 | ₩33,772 | -0.33% | 2.7만 |
|---|
| 2026.07.02 | ₩33,898 | ₩33,938 | ₩33,738 | ₩33,831 | -0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩33,872 | ₩33,938 | ₩33,778 | ₩33,858 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩33,925 | ₩34,206 | ₩33,577 | ₩33,738 | -0.55% | 15.3만 |
|---|
| 2026.06.29 | ₩33,872 | ₩34,059 | ₩33,758 | ₩33,791 | -0.24% | 2.2만 |
|---|
| 2026.06.26 | ₩33,711 | ₩33,791 | ₩33,658 | ₩33,751 | +0.12% | 1.4만 |
|---|
| 2026.06.25 | ₩34,045 | ₩34,045 | ₩33,738 | ₩33,765 | -0.82% | 4.6만 |
|---|
| 2026.06.24 | ₩33,898 | ₩34,079 | ₩33,778 | ₩33,965 | +0.20% | 3.5만 |
|---|
| 2026.06.23 | ₩33,965 | ₩34,052 | ₩33,831 | ₩33,872 | -0.28% | 3만 |
|---|
| 2026.06.22 | ₩34,233 | ₩34,286 | ₩33,979 | ₩34,032 | -0.59% | 3.1만 |
|---|
| 2026.06.18 | ₩34,112 | ₩34,353 | ₩34,059 | ₩34,219 | +0.31% | 2.5만 |
|---|
| 2026.06.17 | ₩33,965 | ₩34,219 | ₩33,925 | ₩34,206 | +0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩33,872 | ₩34,099 | ₩33,872 | ₩33,965 | +0.28% | 4만 |
|---|
| 2026.06.15 | ₩33,791 | ₩34,005 | ₩33,698 | ₩33,992 | +0.59% | 5만 |
|---|
| 2026.06.12 | ₩33,591 | ₩33,684 | ₩33,524 | ₩33,658 | +0.20% | 2.1만 |
|---|
| 2026.06.11 | ₩33,644 | ₩33,711 | ₩33,484 | ₩33,617 | -0.08% | 4.6만 |
|---|
| 2026.06.10 | ₩33,872 | ₩33,898 | ₩33,571 | ₩33,644 | -0.67% | 6만 |
|---|
| 2026.06.09 | ₩33,912 | ₩33,912 | ₩33,692 | ₩33,845 | -0.20% | 1.6만 |
|---|
| 2026.06.08 | ₩33,858 | ₩33,925 | ₩33,738 | ₩33,845 | -0.04% | 3.8만 |
|---|
| 2026.06.05 | ₩33,872 | ₩33,872 | ₩33,698 | ₩33,765 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,778 | ₩33,965 | ₩33,765 | ₩33,898 | +0.36% | 2.4만 |
|---|
| 2026.06.03 | ₩33,898 | ₩33,898 | ₩33,765 | ₩33,831 | -0.20% | 1.9만 |
|---|
| 2026.06.02 | ₩33,925 | ₩34,005 | ₩33,765 | ₩33,831 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩33,885 | ₩33,912 | ₩33,658 | ₩33,898 | +0.04% | 1.7만 |
|---|
| 2026.05.29 | ₩34,473 | ₩34,487 | ₩34,259 | ₩34,259 | -0.62% | 3.5만 |
|---|
| 2026.05.28 | ₩34,380 | ₩34,487 | ₩34,313 | ₩34,400 | +0.06% | 6.1만 |
|---|
| 2026.05.27 | ₩34,233 | ₩34,420 | ₩34,219 | ₩34,380 | +0.43% | 3.5만 |
|---|
| 2026.05.26 | ₩34,179 | ₩34,233 | ₩33,979 | ₩34,166 | -0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩34,045 | ₩34,099 | ₩33,965 | ₩34,005 | -0.12% | 2.8만 |
|---|
| 2026.05.21 | ₩34,072 | ₩34,152 | ₩33,845 | ₩34,005 | -0.20% | 2.6만 |
|---|
| 2026.05.20 | ₩33,965 | ₩34,119 | ₩33,938 | ₩34,072 | +0.31% | 4.9만 |
|---|
| 2026.05.19 | ₩34,152 | ₩34,152 | ₩33,952 | ₩34,059 | -0.27% | 2.2만 |
|---|
| 2026.05.18 | ₩34,473 | ₩34,473 | ₩34,152 | ₩34,206 | -0.78% | 2.4만 |
|---|
| 2026.05.15 | ₩34,366 | ₩34,420 | ₩34,139 | ₩34,273 | -0.27% | 2만 |
|---|
| 2026.05.14 | ₩34,527 | ₩34,554 | ₩34,406 | ₩34,447 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩34,433 | ₩34,527 | ₩34,406 | ₩34,460 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩34,554 | ₩34,620 | ₩34,473 | ₩34,500 | -0.15% | 7만 |
|---|
| 2026.05.11 | ₩34,607 | ₩34,714 | ₩34,607 | ₩34,687 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩34,393 | ₩34,607 | ₩34,393 | ₩34,607 | +0.62% | 2.5만 |
|---|
| 2026.05.07 | ₩34,420 | ₩34,433 | ₩34,219 | ₩34,299 | -0.35% | 2.2만 |
|---|
| 2026.05.06 | ₩34,286 | ₩34,460 | ₩34,253 | ₩34,366 | +0.23% | 7.4천 |
|---|
| 2026.05.05 | ₩34,406 | ₩34,500 | ₩34,219 | ₩34,235 | -0.50% | 3만 |
|---|
| 2026.05.04 | ₩34,420 | ₩34,446 | ₩34,273 | ₩34,340 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,420 | ₩34,473 | ₩34,219 | ₩34,340 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,045 | ₩34,513 | ₩34,045 | ₩34,420 | +1.10% | 4.1만 |
|---|
| 2026.04.29 | ₩34,273 | ₩34,273 | ₩33,979 | ₩33,979 | -0.86% | 1.1만 |
|---|
| 2026.04.28 | ₩34,233 | ₩34,313 | ₩34,005 | ₩34,219 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩34,406 | ₩34,406 | ₩34,233 | ₩34,233 | -0.51% | 1.3만 |
|---|
| 2026.04.24 | ₩34,192 | ₩34,420 | ₩34,192 | ₩34,393 | +0.59% | 2.9만 |
|---|
| 2026.04.23 | ₩34,233 | ₩34,326 | ₩34,152 | ₩34,273 | +0.12% | 1.7만 |
|---|
| 2026.04.22 | ₩34,152 | ₩34,286 | ₩33,968 | ₩34,219 | +0.20% | 1.6만 |
|---|
| 2026.04.21 | ₩34,126 | ₩34,179 | ₩33,952 | ₩34,032 | -0.27% | 2.6만 |
|---|
| 2026.04.20 | ₩34,192 | ₩34,259 | ₩34,032 | ₩34,126 | -0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩34,219 | ₩34,293 | ₩33,938 | ₩34,192 | -0.08% | 3.7만 |
|---|
| 2026.04.16 | ₩34,420 | ₩34,420 | ₩34,112 | ₩34,139 | -0.82% | 3.3만 |
|---|
| 2026.04.15 | ₩34,447 | ₩34,487 | ₩34,045 | ₩34,259 | -0.54% | 2.6만 |
|---|
| 2026.04.14 | ₩34,099 | ₩34,460 | ₩34,099 | ₩34,313 | +0.63% | 3.1만 |
|---|
| 2026.04.13 | ₩33,925 | ₩34,126 | ₩33,872 | ₩34,085 | +0.47% | 3.6만 |
|---|
| 2026.04.10 | ₩34,032 | ₩34,059 | ₩33,912 | ₩33,912 | -0.35% | 2.6만 |
|---|
| 2026.04.09 | ₩33,925 | ₩34,019 | ₩33,858 | ₩34,005 | +0.24% | 1.5만 |
|---|
| 2026.04.08 | ₩33,898 | ₩34,032 | ₩33,832 | ₩33,872 | -0.08% | 0 |
|---|
| 2026.04.07 | ₩33,698 | ₩33,698 | ₩33,644 | ₩33,698 | 0.00% | 2.9만 |
|---|
| 2026.04.06 | ₩33,577 | ₩33,644 | ₩33,577 | ₩33,644 | +0.20% | 2.4만 |
|---|
| 2026.04.02 | ₩33,470 | ₩33,604 | ₩33,470 | ₩33,484 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,363 | ₩33,644 | ₩33,334 | ₩33,430 | +0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩33,604 | ₩33,628 | ₩33,297 | ₩33,297 | -0.92% | 18.5만 |
|---|
| 2026.03.30 | ₩33,631 | ₩33,631 | ₩33,297 | ₩33,484 | -0.44% | 4만 |
|---|
| 2026.03.27 | ₩33,470 | ₩33,564 | ₩33,310 | ₩33,430 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩33,631 | ₩33,644 | ₩33,323 | ₩33,377 | -0.76% | 3.8만 |
|---|
| 2026.03.25 | ₩33,671 | ₩33,751 | ₩33,537 | ₩33,617 | -0.16% | 2.3만 |
|---|
| 2026.03.24 | ₩33,510 | ₩33,718 | ₩33,470 | ₩33,470 | -0.12% | 2.6만 |
|---|
| 2026.03.23 | ₩33,765 | ₩34,003 | ₩33,524 | ₩33,577 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩33,952 | ₩33,965 | ₩33,510 | ₩33,510 | -1.30% | 7.2만 |
|---|
| 2026.03.19 | ₩33,818 | ₩33,898 | ₩33,765 | ₩33,831 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩33,778 | ₩33,938 | ₩33,765 | ₩33,858 | +0.24% | 2.7만 |
|---|
| 2026.03.17 | ₩33,845 | ₩33,965 | ₩33,801 | ₩33,858 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩33,825 | ₩33,952 | ₩33,698 | ₩33,765 | -0.18% | 3.5만 |
|---|
| 2026.03.13 | ₩33,765 | ₩33,791 | ₩33,604 | ₩33,724 | -0.12% | 2.5만 |
|---|
| 2026.03.12 | ₩33,698 | ₩33,791 | ₩33,644 | ₩33,698 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩33,671 | ₩33,871 | ₩33,671 | ₩33,711 | +0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩33,658 | ₩33,751 | ₩33,591 | ₩33,604 | -0.16% | 1 |
|---|
| 2026.03.09 | ₩33,577 | ₩33,738 | ₩33,510 | ₩33,564 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩34,019 | ₩34,019 | ₩33,644 | ₩33,711 | -0.90% | 1 |
|---|
| 2026.03.05 | ₩34,059 | ₩34,059 | ₩33,965 | ₩34,032 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩34,045 | ₩34,099 | ₩33,912 | ₩34,059 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩33,979 | ₩34,032 | ₩33,845 | ₩33,938 | -0.12% | 1 |
|---|
| 2026.03.02 | ₩33,965 | ₩34,112 | ₩33,930 | ₩33,979 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩34,447 | ₩34,724 | ₩34,233 | ₩34,634 | +0.54% | 1 |
|---|
| 2026.02.26 | ₩34,741 | ₩34,741 | ₩34,286 | ₩34,447 | -0.85% | 4.3만 |
|---|
| 2026.02.25 | ₩34,767 | ₩34,767 | ₩34,647 | ₩34,701 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩34,674 | ₩34,734 | ₩34,607 | ₩34,727 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩34,754 | ₩34,767 | ₩34,567 | ₩34,634 | -0.35% | 1 |
|---|
| 2026.02.20 | ₩34,727 | ₩34,861 | ₩34,634 | ₩34,647 | -0.23% | 2.4만 |
|---|
| 2026.02.19 | ₩34,660 | ₩34,767 | ₩34,513 | ₩34,687 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩34,727 | ₩34,741 | ₩34,567 | ₩34,567 | -0.46% | 1.9만 |
|---|
| 2026.02.17 | ₩34,515 | ₩34,714 | ₩34,460 | ₩34,714 | +0.58% | 6.2만 |
|---|
| 2026.02.13 | ₩34,433 | ₩34,594 | ₩34,313 | ₩34,487 | +0.16% | 6.6만 |
|---|
| 2026.02.12 | ₩34,433 | ₩34,473 | ₩34,340 | ₩34,366 | -0.19% | 2만 |
|---|
| 2026.02.11 | ₩34,286 | ₩34,393 | ₩34,286 | ₩34,366 | +0.23% | 2만 |
|---|
| 2026.02.10 | ₩34,179 | ₩34,326 | ₩34,072 | ₩34,326 | +0.43% | 2.5만 |
|---|
| 2026.02.09 | ₩34,179 | ₩34,179 | ₩34,099 | ₩34,149 | -0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩34,152 | ₩34,166 | ₩34,112 | ₩34,152 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩34,126 | ₩34,166 | ₩34,072 | ₩34,072 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩34,112 | ₩34,166 | ₩34,112 | ₩34,139 | +0.08% | 2.1만 |
|---|
| 2026.02.03 | ₩34,099 | ₩34,152 | ₩33,965 | ₩34,112 | +0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩34,085 | ₩34,112 | ₩34,032 | ₩34,045 | -0.12% | 3.1만 |
|---|
| 2026.01.30 | ₩34,166 | ₩34,233 | ₩33,979 | ₩34,032 | -0.39% | 5.8만 |
|---|
| 2026.01.29 | ₩34,233 | ₩34,233 | ₩34,072 | ₩34,099 | -0.39% | 2.7만 |
|---|
| 2026.01.28 | ₩34,246 | ₩34,326 | ₩34,126 | ₩34,226 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩34,179 | ₩34,326 | ₩34,152 | ₩34,166 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩34,233 | ₩34,366 | ₩34,152 | ₩34,233 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩34,299 | ₩34,326 | ₩34,085 | ₩34,206 | -0.27% | 3.6만 |
|---|
| 2026.01.22 | ₩34,152 | ₩34,326 | ₩34,074 | ₩34,233 | +0.23% | 3.9만 |
|---|
| 2026.01.21 | ₩34,139 | ₩34,286 | ₩33,979 | ₩34,072 | -0.20% | 3.6만 |
|---|
| 2026.01.20 | ₩34,092 | ₩34,126 | ₩34,032 | ₩34,112 | +0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩34,032 | ₩34,152 | ₩34,032 | ₩34,126 | +0.28% | 2만 |
|---|
| 2026.01.15 | ₩34,112 | ₩34,152 | ₩34,045 | ₩34,126 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩33,965 | ₩34,138 | ₩33,965 | ₩33,992 | +0.08% | 2.8만 |
|---|
| 2026.01.13 | ₩34,126 | ₩34,139 | ₩33,952 | ₩33,952 | -0.51% | 2.5만 |
|---|
| 2026.01.12 | ₩33,912 | ₩34,059 | ₩33,912 | ₩34,059 | +0.43% | 4.4만 |
|---|
| 2026.01.09 | ₩34,005 | ₩34,032 | ₩33,898 | ₩33,938 | -0.20% | 5.5만 |
|---|
| 2026.01.08 | ₩34,005 | ₩34,059 | ₩33,925 | ₩33,965 | -0.12% | 2.4만 |
|---|
| 2026.01.07 | ₩34,005 | ₩34,085 | ₩33,912 | ₩34,005 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩34,019 | ₩34,059 | ₩33,885 | ₩33,979 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩34,099 | ₩34,125 | ₩33,865 | ₩33,979 | -0.35% | 5.4만 |
|---|
| 2026.01.02 | ₩34,019 | ₩34,151 | ₩33,938 | ₩34,059 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩33,979 | ₩34,072 | ₩33,886 | ₩33,979 | 0.00% | 3.3만 |
|---|
| 2025.12.30 | ₩34,019 | ₩34,059 | ₩33,847 | ₩33,938 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,845 | ₩34,072 | ₩33,845 | ₩33,922 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩33,835 | ₩33,999 | ₩33,831 | ₩33,858 | +0.07% | 5.1만 |
|---|
| 2025.12.24 | ₩33,818 | ₩33,987 | ₩33,805 | ₩33,845 | +0.08% | 8.9천 |
|---|
| 2025.12.23 | ₩33,912 | ₩33,952 | ₩33,818 | ₩33,818 | -0.28% | 2.5만 |
|---|
| 2025.12.22 | ₩33,898 | ₩33,979 | ₩33,818 | ₩33,898 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩34,032 | ₩34,085 | ₩33,898 | ₩33,898 | -0.39% | 4.7만 |
|---|
| 2025.12.18 | ₩33,912 | ₩34,072 | ₩33,831 | ₩34,045 | +0.39% | 3.5만 |
|---|
| 2025.12.17 | ₩33,925 | ₩33,965 | ₩33,845 | ₩33,912 | -0.04% | 2.1만 |
|---|
| 2025.12.16 | ₩33,979 | ₩34,052 | ₩33,831 | ₩33,925 | -0.16% | 3.9만 |
|---|
| 2025.12.15 | ₩34,032 | ₩34,053 | ₩33,778 | ₩33,912 | -0.35% | 4.1만 |
|---|
| 2025.12.12 | ₩33,818 | ₩34,099 | ₩33,818 | ₩33,898 | +0.24% | 2.9만 |
|---|
| 2025.12.11 | ₩33,858 | ₩33,938 | ₩33,779 | ₩33,885 | +0.08% | 6.3만 |
|---|
| 2025.12.10 | ₩33,965 | ₩33,965 | ₩33,724 | ₩33,818 | -0.43% | 8.1만 |
|---|
| 2025.12.09 | ₩33,885 | ₩34,005 | ₩33,791 | ₩33,898 | +0.04% | 3.1만 |
|---|
| 2025.12.08 | ₩33,952 | ₩34,005 | ₩33,737 | ₩33,872 | -0.24% | 3.1만 |
|---|
| 2025.12.05 | ₩33,711 | ₩33,898 | ₩33,671 | ₩33,898 | +0.56% | 2.6만 |
|---|
| 2025.12.04 | ₩33,831 | ₩33,932 | ₩33,631 | ₩33,658 | -0.51% | 4.2만 |
|---|
| 2025.12.03 | ₩33,912 | ₩33,965 | ₩33,791 | ₩33,825 | -0.26% | 3.9만 |
|---|
| 2025.12.02 | ₩33,872 | ₩33,872 | ₩33,778 | ₩33,845 | -0.08% | 2.3만 |
|---|
| 2025.12.01 | ₩33,698 | ₩33,938 | ₩33,691 | ₩33,925 | +0.67% | 2.7만 |
|---|
| 2025.11.28 | ₩34,286 | ₩34,286 | ₩34,126 | ₩34,246 | -0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩34,259 | ₩34,259 | ₩34,152 | ₩34,206 | -0.16% | 3.5만 |
|---|
| 2025.11.25 | ₩34,246 | ₩34,246 | ₩34,152 | ₩34,206 | -0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩34,259 | ₩34,376 | ₩34,099 | ₩34,126 | -0.39% | 2.1만 |
|---|
| 2025.11.21 | ₩34,219 | ₩34,366 | ₩34,126 | ₩34,126 | -0.27% | 6.6만 |
|---|
| 2025.11.20 | ₩34,353 | ₩34,353 | ₩34,099 | ₩34,152 | -0.58% | 2.8만 |
|---|
| 2025.11.19 | ₩34,219 | ₩34,380 | ₩34,219 | ₩34,219 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩34,313 | ₩34,326 | ₩34,206 | ₩34,286 | -0.08% | 5만 |
|---|
| 2025.11.17 | ₩34,393 | ₩34,393 | ₩34,206 | ₩34,326 | -0.19% | 2.4만 |
|---|
| 2025.11.14 | ₩34,299 | ₩34,393 | ₩34,206 | ₩34,353 | +0.16% | 2.3만 |
|---|
| 2025.11.13 | ₩34,380 | ₩34,380 | ₩34,206 | ₩34,273 | -0.31% | 2.5만 |
|---|
| 2025.11.12 | ₩34,420 | ₩34,532 | ₩34,299 | ₩34,340 | -0.23% | 6.1만 |
|---|
| 2025.11.11 | ₩34,487 | ₩34,540 | ₩34,206 | ₩34,393 | -0.27% | 10.7만 |
|---|
| 2025.11.10 | ₩34,473 | ₩34,527 | ₩34,299 | ₩34,393 | -0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩34,380 | ₩34,430 | ₩34,233 | ₩34,353 | -0.08% | 2.2만 |
|---|
| 2025.11.06 | ₩34,326 | ₩34,420 | ₩34,179 | ₩34,366 | +0.12% | 5.1만 |
|---|
| 2025.11.05 | ₩34,380 | ₩34,380 | ₩34,166 | ₩34,259 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,286 | ₩34,406 | ₩34,073 | ₩34,353 | +0.20% | 7만 |
|---|
| 2025.11.03 | ₩34,340 | ₩34,420 | ₩34,152 | ₩34,259 | -0.23% | 4.5만 |
|---|
| 2025.10.31 | ₩34,286 | ₩34,299 | ₩34,099 | ₩34,273 | -0.04% | 17만 |
|---|
| 2025.10.30 | ₩34,192 | ₩34,233 | ₩34,092 | ₩34,206 | +0.04% | 7.2만 |
|---|
| 2025.10.29 | ₩34,045 | ₩34,213 | ₩34,045 | ₩34,152 | +0.31% | 7.9만 |
|---|
| 2025.10.28 | ₩34,206 | ₩34,233 | ₩34,085 | ₩34,175 | -0.09% | 20.9만 |
|---|
| 2025.10.27 | ₩34,166 | ₩34,330 | ₩34,099 | ₩34,152 | -0.04% | 3.6만 |
|---|
| 2025.10.24 | ₩34,259 | ₩34,353 | ₩34,032 | ₩34,152 | -0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩34,126 | ₩34,273 | ₩34,099 | ₩34,179 | +0.16% | 6.1만 |
|---|
| 2025.10.22 | ₩34,233 | ₩34,267 | ₩34,022 | ₩34,220 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩34,099 | ₩34,271 | ₩34,099 | ₩34,166 | +0.20% | 6.4만 |
|---|
| 2025.10.20 | ₩34,112 | ₩34,219 | ₩34,065 | ₩34,152 | +0.12% | 2.5만 |
|---|
| 2025.10.17 | ₩34,179 | ₩34,246 | ₩33,872 | ₩33,938 | -0.70% | 5만 |
|---|
| 2025.10.16 | ₩34,380 | ₩34,456 | ₩33,858 | ₩33,979 | -1.17% | 2.8만 |
|---|
| 2025.10.15 | ₩34,393 | ₩34,510 | ₩34,278 | ₩34,380 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩34,353 | ₩34,420 | ₩34,179 | ₩34,326 | -0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,433 | ₩34,513 | ₩34,299 | ₩34,340 | -0.27% | 1.1만 |
|---|
| 2025.10.10 | ₩34,380 | ₩34,406 | ₩34,166 | ₩34,233 | -0.43% | 2.6만 |
|---|
