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 | ₩32,382 | ₩32,629 | ₩32,141 | ₩32,475 | +0.29% | 6.4만 |
| 2026.10.08 | ₩32,435 | ₩32,576 | ₩32,382 | ₩32,529 | +0.29% | 5.2만 |
| 2026.10.07 | ₩32,489 | ₩33,144 | ₩32,449 | ₩32,569 | +0.25% | 6.3만 |
| 2026.10.06 | ₩32,756 | ₩33,292 | ₩32,716 | ₩32,777 | +0.06% | 4.9만 |
| 2026.10.05 | ₩32,904 | ₩32,917 | ₩32,529 | ₩32,884 | -0.06% | 4.3만 |
| 2026.10.02 | ₩33,238 | ₩33,372 | ₩32,877 | ₩33,023 | -0.65% | 6.1만 |
| 2026.10.01 | ₩32,997 | ₩33,265 | ₩32,904 | ₩33,227 | +0.70% | 9.4만 |
| 2026.09.30 | ₩33,412 | ₩33,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,051 |
| -1.08% |
| 15.8만 |
| 2026.09.29 | ₩33,452 | ₩33,614 | ₩33,344 | ₩33,412 | -0.12% | 3.9만 |
|---|
| 2026.09.28 | ₩33,385 | ₩33,559 | ₩33,158 | ₩33,506 | +0.36% | 4.9만 |
|---|
| 2026.09.25 | ₩33,399 | ₩33,640 | ₩33,252 | ₩33,345 | -0.16% | 2.9만 |
|---|
| 2026.09.24 | ₩33,586 | ₩33,773 | ₩33,412 | ₩33,426 | -0.48% | 2.3만 |
|---|
| 2026.09.23 | ₩33,573 | ₩33,680 | ₩33,425 | ₩33,546 | -0.08% | 3.9만 |
|---|
| 2026.09.22 | ₩33,706 | ₩33,780 | ₩33,506 | ₩33,519 | -0.56% | 3.7만 |
|---|
| 2026.09.21 | ₩33,626 | ₩33,773 | ₩33,603 | ₩33,706 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩33,653 | ₩33,733 | ₩33,559 | ₩33,680 | +0.08% | 1.2만 |
|---|
| 2026.09.17 | ₩34,068 | ₩34,068 | ₩33,720 | ₩33,733 | -0.98% | 2.5만 |
|---|
| 2026.09.16 | ₩33,773 | ₩33,987 | ₩33,559 | ₩33,867 | +0.28% | 4만 |
|---|
| 2026.09.15 | ₩33,653 | ₩33,773 | ₩33,519 | ₩33,720 | +0.20% | 4.9만 |
|---|
| 2026.09.14 | ₩33,613 | ₩33,733 | ₩33,479 | ₩33,506 | -0.32% | 2.6만 |
|---|
| 2026.09.11 | ₩33,533 | ₩33,738 | ₩33,466 | ₩33,506 | -0.08% | 2.1만 |
|---|
| 2026.09.10 | ₩33,586 | ₩33,773 | ₩33,412 | ₩33,666 | +0.24% | 4.5만 |
|---|
| 2026.09.09 | ₩33,680 | ₩33,733 | ₩33,586 | ₩33,640 | -0.12% | 6만 |
|---|
| 2026.09.08 | ₩33,827 | ₩33,827 | ₩33,680 | ₩33,693 | -0.40% | 2.1만 |
|---|
| 2026.09.04 | ₩33,693 | ₩33,878 | ₩33,693 | ₩33,787 | +0.28% | 1.4만 |
|---|
| 2026.09.03 | ₩33,827 | ₩33,827 | ₩33,680 | ₩33,680 | -0.43% | 2.3만 |
|---|
| 2026.09.02 | ₩33,760 | ₩33,760 | ₩33,612 | ₩33,693 | -0.20% | 2만 |
|---|
| 2026.09.01 | ₩33,640 | ₩33,830 | ₩33,586 | ₩33,720 | +0.24% | 5만 |
|---|
| 2026.08.31 | ₩34,095 | ₩34,309 | ₩34,002 | ₩34,068 | -0.08% | 2.4만 |
|---|
| 2026.08.28 | ₩34,335 | ₩34,347 | ₩34,113 | ₩34,175 | -0.47% | 1.7만 |
|---|
| 2026.08.27 | ₩34,295 | ₩34,342 | ₩34,215 | ₩34,322 | +0.08% | 1.9만 |
|---|
| 2026.08.26 | ₩34,242 | ₩34,289 | ₩34,128 | ₩34,230 | -0.04% | 1.3만 |
|---|
| 2026.08.25 | ₩34,255 | ₩34,255 | ₩33,947 | ₩34,242 | -0.04% | 6.2만 |
|---|
| 2026.08.24 | ₩34,148 | ₩34,175 | ₩33,907 | ₩34,108 | -0.12% | 3.5만 |
|---|
| 2026.08.21 | ₩34,054 | ₩34,061 | ₩33,894 | ₩34,061 | +0.02% | 1.5만 |
|---|
| 2026.08.20 | ₩33,894 | ₩34,108 | ₩33,800 | ₩33,974 | +0.24% | 5.3만 |
|---|
| 2026.08.19 | ₩33,840 | ₩33,987 | ₩33,747 | ₩33,887 | +0.14% | 2.2만 |
|---|
| 2026.08.18 | ₩33,907 | ₩33,907 | ₩33,733 | ₩33,767 | -0.41% | 2.2만 |
|---|
| 2026.08.17 | ₩33,987 | ₩34,001 | ₩33,854 | ₩33,914 | -0.22% | 2.7만 |
|---|
| 2026.08.14 | ₩34,095 | ₩34,095 | ₩33,787 | ₩33,934 | -0.47% | 2.6만 |
|---|
| 2026.08.13 | ₩34,054 | ₩34,175 | ₩33,961 | ₩34,054 | 0.00% | 7.5만 |
|---|
| 2026.08.12 | ₩33,827 | ₩34,121 | ₩33,786 | ₩33,985 | +0.47% | 2.2만 |
|---|
| 2026.08.11 | ₩33,894 | ₩33,981 | ₩33,747 | ₩33,854 | -0.12% | 1.4만 |
|---|
| 2026.08.10 | ₩33,787 | ₩34,046 | ₩33,720 | ₩33,787 | 0.00% | 2.4만 |
|---|
| 2026.08.07 | ₩33,987 | ₩33,987 | ₩33,827 | ₩33,827 | -0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩34,054 | ₩34,083 | ₩33,854 | ₩33,880 | -0.51% | 2.1만 |
|---|
| 2026.08.05 | ₩34,188 | ₩34,188 | ₩34,014 | ₩34,014 | -0.51% | 1.6만 |
|---|
| 2026.08.04 | ₩34,175 | ₩34,188 | ₩34,095 | ₩34,168 | -0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩34,001 | ₩34,174 | ₩34,001 | ₩34,108 | +0.31% | 1.9만 |
|---|
| 2026.07.31 | ₩33,934 | ₩34,135 | ₩33,787 | ₩33,907 | -0.08% | 5.4만 |
|---|
| 2026.07.30 | ₩33,894 | ₩33,961 | ₩33,773 | ₩33,921 | +0.08% | 2.7만 |
|---|
| 2026.07.29 | ₩33,880 | ₩33,927 | ₩33,760 | ₩33,814 | -0.20% | 1.9만 |
|---|
| 2026.07.28 | ₩33,760 | ₩33,947 | ₩33,760 | ₩33,827 | +0.20% | 1.4만 |
|---|
| 2026.07.27 | ₩33,814 | ₩33,947 | ₩33,694 | ₩33,747 | -0.20% | 2.4만 |
|---|
| 2026.07.24 | ₩33,787 | ₩33,814 | ₩33,653 | ₩33,760 | -0.08% | 1.6만 |
|---|
| 2026.07.23 | ₩33,720 | ₩33,820 | ₩33,599 | ₩33,666 | -0.16% | 4.2만 |
|---|
| 2026.07.22 | ₩33,867 | ₩33,886 | ₩33,733 | ₩33,840 | -0.08% | 2.2만 |
|---|
| 2026.07.21 | ₩33,814 | ₩33,907 | ₩33,782 | ₩33,840 | +0.08% | 2.9만 |
|---|
| 2026.07.20 | ₩33,894 | ₩33,921 | ₩33,814 | ₩33,907 | +0.04% | 3.2만 |
|---|
| 2026.07.17 | ₩33,840 | ₩33,894 | ₩33,750 | ₩33,880 | +0.12% | 4.1만 |
|---|
| 2026.07.16 | ₩33,907 | ₩33,907 | ₩33,720 | ₩33,848 | -0.17% | 1.3만 |
|---|
| 2026.07.15 | ₩33,787 | ₩34,068 | ₩33,720 | ₩33,814 | +0.08% | 4.1만 |
|---|
| 2026.07.14 | ₩33,760 | ₩33,920 | ₩33,733 | ₩33,747 | -0.04% | 2.5만 |
|---|
| 2026.07.13 | ₩33,840 | ₩33,854 | ₩33,747 | ₩33,814 | -0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,934 | ₩34,001 | ₩33,773 | ₩33,787 | -0.43% | 1.1만 |
|---|
| 2026.07.09 | ₩33,733 | ₩33,999 | ₩33,720 | ₩33,934 | +0.60% | 3.6만 |
|---|
| 2026.07.08 | ₩33,840 | ₩33,880 | ₩33,706 | ₩33,733 | -0.32% | 1.8만 |
|---|
| 2026.07.07 | ₩33,880 | ₩33,907 | ₩33,747 | ₩33,768 | -0.33% | 2.2만 |
|---|
| 2026.07.06 | ₩33,907 | ₩33,932 | ₩33,774 | ₩33,794 | -0.33% | 2.7만 |
|---|
| 2026.07.02 | ₩33,921 | ₩33,961 | ₩33,760 | ₩33,854 | -0.20% | 1.4만 |
|---|
| 2026.07.01 | ₩33,894 | ₩33,961 | ₩33,800 | ₩33,880 | -0.04% | 1.4만 |
|---|
| 2026.06.30 | ₩33,947 | ₩34,228 | ₩33,599 | ₩33,760 | -0.55% | 15.3만 |
|---|
| 2026.06.29 | ₩33,894 | ₩34,081 | ₩33,780 | ₩33,814 | -0.24% | 2.2만 |
|---|
| 2026.06.26 | ₩33,733 | ₩33,814 | ₩33,680 | ₩33,773 | +0.12% | 1.4만 |
|---|
| 2026.06.25 | ₩34,068 | ₩34,068 | ₩33,760 | ₩33,787 | -0.82% | 4.6만 |
|---|
| 2026.06.24 | ₩33,921 | ₩34,101 | ₩33,800 | ₩33,987 | +0.20% | 3.5만 |
|---|
| 2026.06.23 | ₩33,987 | ₩34,074 | ₩33,854 | ₩33,894 | -0.28% | 3만 |
|---|
| 2026.06.22 | ₩34,255 | ₩34,309 | ₩34,001 | ₩34,054 | -0.59% | 3.1만 |
|---|
| 2026.06.18 | ₩34,135 | ₩34,375 | ₩34,081 | ₩34,242 | +0.31% | 2.5만 |
|---|
| 2026.06.17 | ₩33,987 | ₩34,242 | ₩33,947 | ₩34,228 | +0.71% | 3.8만 |
|---|
| 2026.06.16 | ₩33,894 | ₩34,121 | ₩33,894 | ₩33,987 | +0.28% | 4만 |
|---|
| 2026.06.15 | ₩33,814 | ₩34,028 | ₩33,720 | ₩34,014 | +0.59% | 5만 |
|---|
| 2026.06.12 | ₩33,613 | ₩33,706 | ₩33,546 | ₩33,680 | +0.20% | 2.1만 |
|---|
| 2026.06.11 | ₩33,666 | ₩33,733 | ₩33,506 | ₩33,640 | -0.08% | 4.6만 |
|---|
| 2026.06.10 | ₩33,894 | ₩33,921 | ₩33,593 | ₩33,666 | -0.67% | 6만 |
|---|
| 2026.06.09 | ₩33,934 | ₩33,934 | ₩33,714 | ₩33,867 | -0.20% | 1.6만 |
|---|
| 2026.06.08 | ₩33,880 | ₩33,947 | ₩33,761 | ₩33,867 | -0.04% | 3.8만 |
|---|
| 2026.06.05 | ₩33,894 | ₩33,894 | ₩33,720 | ₩33,787 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,800 | ₩33,987 | ₩33,787 | ₩33,921 | +0.36% | 2.4만 |
|---|
| 2026.06.03 | ₩33,921 | ₩33,921 | ₩33,787 | ₩33,854 | -0.20% | 1.9만 |
|---|
| 2026.06.02 | ₩33,947 | ₩34,028 | ₩33,787 | ₩33,854 | -0.28% | 3.9만 |
|---|
| 2026.06.01 | ₩33,907 | ₩33,934 | ₩33,680 | ₩33,921 | +0.04% | 1.7만 |
|---|
| 2026.05.29 | ₩34,496 | ₩34,509 | ₩34,282 | ₩34,282 | -0.62% | 3.5만 |
|---|
| 2026.05.28 | ₩34,402 | ₩34,509 | ₩34,335 | ₩34,422 | +0.06% | 6.1만 |
|---|
| 2026.05.27 | ₩34,255 | ₩34,442 | ₩34,242 | ₩34,402 | +0.43% | 3.5만 |
|---|
| 2026.05.26 | ₩34,202 | ₩34,255 | ₩34,001 | ₩34,188 | -0.04% | 3.6만 |
|---|
| 2026.05.22 | ₩34,068 | ₩34,121 | ₩33,987 | ₩34,028 | -0.12% | 2.8만 |
|---|
| 2026.05.21 | ₩34,095 | ₩34,175 | ₩33,868 | ₩34,028 | -0.20% | 2.6만 |
|---|
| 2026.05.20 | ₩33,987 | ₩34,141 | ₩33,961 | ₩34,095 | +0.31% | 4.9만 |
|---|
| 2026.05.19 | ₩34,175 | ₩34,175 | ₩33,974 | ₩34,081 | -0.27% | 2.2만 |
|---|
| 2026.05.18 | ₩34,496 | ₩34,496 | ₩34,175 | ₩34,228 | -0.78% | 2.4만 |
|---|
| 2026.05.15 | ₩34,389 | ₩34,442 | ₩34,161 | ₩34,295 | -0.27% | 2만 |
|---|
| 2026.05.14 | ₩34,549 | ₩34,576 | ₩34,429 | ₩34,469 | -0.23% | 9.1천 |
|---|
| 2026.05.13 | ₩34,456 | ₩34,549 | ₩34,429 | ₩34,483 | +0.08% | 6.5천 |
|---|
| 2026.05.12 | ₩34,576 | ₩34,643 | ₩34,496 | ₩34,523 | -0.15% | 7만 |
|---|
| 2026.05.11 | ₩34,630 | ₩34,737 | ₩34,630 | ₩34,710 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩34,416 | ₩34,630 | ₩34,416 | ₩34,630 | +0.62% | 2.5만 |
|---|
| 2026.05.07 | ₩34,442 | ₩34,456 | ₩34,242 | ₩34,322 | -0.35% | 2.2만 |
|---|
| 2026.05.06 | ₩34,309 | ₩34,483 | ₩34,275 | ₩34,389 | +0.23% | 7.4천 |
|---|
| 2026.05.05 | ₩34,429 | ₩34,523 | ₩34,242 | ₩34,257 | -0.50% | 3만 |
|---|
| 2026.05.04 | ₩34,442 | ₩34,469 | ₩34,295 | ₩34,362 | -0.23% | 2.6만 |
|---|
| 2026.05.01 | ₩34,442 | ₩34,496 | ₩34,242 | ₩34,362 | -0.23% | 2만 |
|---|
| 2026.04.30 | ₩34,068 | ₩34,536 | ₩34,068 | ₩34,442 | +1.10% | 4.1만 |
|---|
| 2026.04.29 | ₩34,295 | ₩34,295 | ₩34,001 | ₩34,001 | -0.86% | 1.1만 |
|---|
| 2026.04.28 | ₩34,255 | ₩34,335 | ₩34,028 | ₩34,242 | -0.04% | 2만 |
|---|
| 2026.04.27 | ₩34,429 | ₩34,429 | ₩34,255 | ₩34,255 | -0.51% | 1.3만 |
|---|
| 2026.04.24 | ₩34,215 | ₩34,442 | ₩34,215 | ₩34,416 | +0.59% | 2.9만 |
|---|
| 2026.04.23 | ₩34,255 | ₩34,349 | ₩34,175 | ₩34,295 | +0.12% | 1.7만 |
|---|
| 2026.04.22 | ₩34,175 | ₩34,309 | ₩33,990 | ₩34,242 | +0.20% | 1.6만 |
|---|
| 2026.04.21 | ₩34,148 | ₩34,202 | ₩33,974 | ₩34,054 | -0.27% | 2.6만 |
|---|
| 2026.04.20 | ₩34,215 | ₩34,282 | ₩34,054 | ₩34,148 | -0.20% | 1.7만 |
|---|
| 2026.04.17 | ₩34,242 | ₩34,315 | ₩33,961 | ₩34,215 | -0.08% | 3.7만 |
|---|
| 2026.04.16 | ₩34,442 | ₩34,442 | ₩34,135 | ₩34,161 | -0.82% | 3.3만 |
|---|
| 2026.04.15 | ₩34,469 | ₩34,509 | ₩34,068 | ₩34,282 | -0.54% | 2.6만 |
|---|
| 2026.04.14 | ₩34,121 | ₩34,483 | ₩34,121 | ₩34,335 | +0.63% | 3.1만 |
|---|
| 2026.04.13 | ₩33,947 | ₩34,148 | ₩33,894 | ₩34,108 | +0.47% | 3.6만 |
|---|
| 2026.04.10 | ₩34,054 | ₩34,081 | ₩33,934 | ₩33,934 | -0.35% | 2.6만 |
|---|
| 2026.04.09 | ₩33,947 | ₩34,041 | ₩33,880 | ₩34,028 | +0.24% | 1.5만 |
|---|
| 2026.04.08 | ₩33,921 | ₩34,054 | ₩33,854 | ₩33,894 | -0.08% | 0 |
|---|
| 2026.04.07 | ₩33,720 | ₩33,720 | ₩33,666 | ₩33,720 | 0.00% | 2.9만 |
|---|
| 2026.04.06 | ₩33,599 | ₩33,666 | ₩33,599 | ₩33,666 | +0.20% | 2.4만 |
|---|
| 2026.04.02 | ₩33,492 | ₩33,626 | ₩33,492 | ₩33,506 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,385 | ₩33,666 | ₩33,356 | ₩33,452 | +0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩33,626 | ₩33,651 | ₩33,318 | ₩33,318 | -0.92% | 18.5만 |
|---|
| 2026.03.30 | ₩33,653 | ₩33,653 | ₩33,318 | ₩33,506 | -0.44% | 4만 |
|---|
| 2026.03.27 | ₩33,492 | ₩33,586 | ₩33,332 | ₩33,452 | -0.12% | 3.9만 |
|---|
| 2026.03.26 | ₩33,653 | ₩33,666 | ₩33,345 | ₩33,399 | -0.76% | 3.8만 |
|---|
| 2026.03.25 | ₩33,693 | ₩33,773 | ₩33,559 | ₩33,640 | -0.16% | 2.3만 |
|---|
| 2026.03.24 | ₩33,533 | ₩33,740 | ₩33,492 | ₩33,492 | -0.12% | 2.6만 |
|---|
| 2026.03.23 | ₩33,787 | ₩34,025 | ₩33,546 | ₩33,599 | -0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩33,974 | ₩33,987 | ₩33,533 | ₩33,533 | -1.30% | 7.2만 |
|---|
| 2026.03.19 | ₩33,840 | ₩33,921 | ₩33,787 | ₩33,854 | +0.04% | 2.1만 |
|---|
| 2026.03.18 | ₩33,800 | ₩33,961 | ₩33,787 | ₩33,880 | +0.24% | 2.7만 |
|---|
| 2026.03.17 | ₩33,867 | ₩33,987 | ₩33,823 | ₩33,880 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩33,847 | ₩33,974 | ₩33,720 | ₩33,787 | -0.18% | 3.5만 |
|---|
| 2026.03.13 | ₩33,787 | ₩33,814 | ₩33,626 | ₩33,747 | -0.12% | 2.5만 |
|---|
| 2026.03.12 | ₩33,720 | ₩33,814 | ₩33,666 | ₩33,720 | 0.00% | 2.1만 |
|---|
| 2026.03.11 | ₩33,693 | ₩33,894 | ₩33,693 | ₩33,733 | +0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩33,680 | ₩33,773 | ₩33,613 | ₩33,626 | -0.16% | 1 |
|---|
| 2026.03.09 | ₩33,599 | ₩33,760 | ₩33,533 | ₩33,586 | -0.04% | 1 |
|---|
| 2026.03.06 | ₩34,041 | ₩34,041 | ₩33,666 | ₩33,733 | -0.90% | 1 |
|---|
| 2026.03.05 | ₩34,081 | ₩34,081 | ₩33,987 | ₩34,054 | -0.08% | 1 |
|---|
| 2026.03.04 | ₩34,068 | ₩34,121 | ₩33,934 | ₩34,081 | +0.04% | 1 |
|---|
| 2026.03.03 | ₩34,001 | ₩34,054 | ₩33,867 | ₩33,961 | -0.12% | 1 |
|---|
| 2026.03.02 | ₩33,987 | ₩34,135 | ₩33,952 | ₩34,001 | +0.04% | 1 |
|---|
| 2026.02.27 | ₩34,469 | ₩34,747 | ₩34,255 | ₩34,657 | +0.54% | 1 |
|---|
| 2026.02.26 | ₩34,764 | ₩34,764 | ₩34,309 | ₩34,469 | -0.85% | 4.3만 |
|---|
| 2026.02.25 | ₩34,790 | ₩34,790 | ₩34,670 | ₩34,723 | -0.19% | 1 |
|---|
| 2026.02.24 | ₩34,697 | ₩34,757 | ₩34,630 | ₩34,750 | +0.15% | 1 |
|---|
| 2026.02.23 | ₩34,777 | ₩34,790 | ₩34,590 | ₩34,657 | -0.35% | 1 |
|---|
| 2026.02.20 | ₩34,750 | ₩34,884 | ₩34,657 | ₩34,670 | -0.23% | 2.4만 |
|---|
| 2026.02.19 | ₩34,683 | ₩34,790 | ₩34,536 | ₩34,710 | +0.08% | 1.9만 |
|---|
| 2026.02.18 | ₩34,750 | ₩34,764 | ₩34,590 | ₩34,590 | -0.46% | 1.9만 |
|---|
| 2026.02.17 | ₩34,538 | ₩34,737 | ₩34,483 | ₩34,737 | +0.58% | 6.2만 |
|---|
| 2026.02.13 | ₩34,456 | ₩34,616 | ₩34,335 | ₩34,509 | +0.16% | 6.6만 |
|---|
| 2026.02.12 | ₩34,456 | ₩34,496 | ₩34,362 | ₩34,389 | -0.19% | 2만 |
|---|
| 2026.02.11 | ₩34,309 | ₩34,416 | ₩34,309 | ₩34,389 | +0.23% | 2만 |
|---|
| 2026.02.10 | ₩34,202 | ₩34,349 | ₩34,095 | ₩34,349 | +0.43% | 2.5만 |
|---|
| 2026.02.09 | ₩34,202 | ₩34,202 | ₩34,121 | ₩34,172 | -0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩34,175 | ₩34,188 | ₩34,135 | ₩34,175 | 0.00% | 1.5만 |
|---|
| 2026.02.05 | ₩34,148 | ₩34,188 | ₩34,095 | ₩34,095 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩34,135 | ₩34,188 | ₩34,135 | ₩34,161 | +0.08% | 2.1만 |
|---|
| 2026.02.03 | ₩34,121 | ₩34,175 | ₩33,987 | ₩34,135 | +0.04% | 2.9만 |
|---|
| 2026.02.02 | ₩34,108 | ₩34,135 | ₩34,054 | ₩34,068 | -0.12% | 3.1만 |
|---|
| 2026.01.30 | ₩34,188 | ₩34,255 | ₩34,001 | ₩34,054 | -0.39% | 5.8만 |
|---|
| 2026.01.29 | ₩34,255 | ₩34,255 | ₩34,095 | ₩34,121 | -0.39% | 2.7만 |
|---|
| 2026.01.28 | ₩34,268 | ₩34,349 | ₩34,148 | ₩34,248 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩34,202 | ₩34,349 | ₩34,175 | ₩34,188 | -0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩34,255 | ₩34,389 | ₩34,175 | ₩34,255 | 0.00% | 2.2만 |
|---|
| 2026.01.23 | ₩34,322 | ₩34,349 | ₩34,108 | ₩34,228 | -0.27% | 3.6만 |
|---|
| 2026.01.22 | ₩34,175 | ₩34,349 | ₩34,097 | ₩34,255 | +0.23% | 3.9만 |
|---|
| 2026.01.21 | ₩34,161 | ₩34,309 | ₩34,001 | ₩34,095 | -0.20% | 3.6만 |
|---|
| 2026.01.20 | ₩34,115 | ₩34,148 | ₩34,054 | ₩34,135 | +0.06% | 1.9만 |
|---|
| 2026.01.16 | ₩34,054 | ₩34,175 | ₩34,054 | ₩34,148 | +0.28% | 2만 |
|---|
| 2026.01.15 | ₩34,135 | ₩34,175 | ₩34,068 | ₩34,148 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩33,987 | ₩34,160 | ₩33,987 | ₩34,014 | +0.08% | 2.8만 |
|---|
| 2026.01.13 | ₩34,148 | ₩34,161 | ₩33,974 | ₩33,974 | -0.51% | 2.5만 |
|---|
| 2026.01.12 | ₩33,934 | ₩34,081 | ₩33,934 | ₩34,081 | +0.43% | 4.4만 |
|---|
| 2026.01.09 | ₩34,028 | ₩34,054 | ₩33,921 | ₩33,961 | -0.20% | 5.5만 |
|---|
| 2026.01.08 | ₩34,028 | ₩34,081 | ₩33,947 | ₩33,987 | -0.12% | 2.4만 |
|---|
| 2026.01.07 | ₩34,028 | ₩34,108 | ₩33,934 | ₩34,028 | 0.00% | 3만 |
|---|
| 2026.01.06 | ₩34,041 | ₩34,081 | ₩33,907 | ₩34,001 | -0.12% | 1.7만 |
|---|
| 2026.01.05 | ₩34,121 | ₩34,148 | ₩33,887 | ₩34,001 | -0.35% | 5.4만 |
|---|
| 2026.01.02 | ₩34,041 | ₩34,174 | ₩33,961 | ₩34,081 | +0.12% | 3.2만 |
|---|
| 2025.12.31 | ₩34,001 | ₩34,095 | ₩33,908 | ₩34,001 | 0.00% | 3.3만 |
|---|
| 2025.12.30 | ₩34,041 | ₩34,081 | ₩33,870 | ₩33,961 | -0.24% | 2.6만 |
|---|
| 2025.12.29 | ₩33,867 | ₩34,094 | ₩33,867 | ₩33,944 | +0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩33,858 | ₩34,021 | ₩33,854 | ₩33,880 | +0.07% | 5.1만 |
|---|
| 2025.12.24 | ₩33,840 | ₩34,010 | ₩33,827 | ₩33,867 | +0.08% | 8.9천 |
|---|
| 2025.12.23 | ₩33,934 | ₩33,974 | ₩33,840 | ₩33,840 | -0.28% | 2.5만 |
|---|
| 2025.12.22 | ₩33,921 | ₩34,001 | ₩33,840 | ₩33,921 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩34,054 | ₩34,108 | ₩33,921 | ₩33,921 | -0.39% | 4.7만 |
|---|
| 2025.12.18 | ₩33,934 | ₩34,095 | ₩33,854 | ₩34,068 | +0.39% | 3.5만 |
|---|
| 2025.12.17 | ₩33,947 | ₩33,987 | ₩33,867 | ₩33,934 | -0.04% | 2.1만 |
|---|
| 2025.12.16 | ₩34,001 | ₩34,074 | ₩33,854 | ₩33,947 | -0.16% | 3.9만 |
|---|
| 2025.12.15 | ₩34,054 | ₩34,076 | ₩33,800 | ₩33,934 | -0.35% | 4.1만 |
|---|
| 2025.12.12 | ₩33,840 | ₩34,121 | ₩33,840 | ₩33,921 | +0.24% | 2.9만 |
|---|
| 2025.12.11 | ₩33,880 | ₩33,961 | ₩33,801 | ₩33,907 | +0.08% | 6.3만 |
|---|
| 2025.12.10 | ₩33,987 | ₩33,987 | ₩33,747 | ₩33,840 | -0.43% | 8.1만 |
|---|
| 2025.12.09 | ₩33,907 | ₩34,028 | ₩33,814 | ₩33,921 | +0.04% | 3.1만 |
|---|
| 2025.12.08 | ₩33,974 | ₩34,027 | ₩33,759 | ₩33,894 | -0.24% | 3.1만 |
|---|
| 2025.12.05 | ₩33,733 | ₩33,921 | ₩33,693 | ₩33,921 | +0.56% | 2.6만 |
|---|
| 2025.12.04 | ₩33,854 | ₩33,954 | ₩33,653 | ₩33,680 | -0.51% | 4.2만 |
|---|
| 2025.12.03 | ₩33,934 | ₩33,987 | ₩33,814 | ₩33,847 | -0.26% | 3.9만 |
|---|
| 2025.12.02 | ₩33,894 | ₩33,894 | ₩33,800 | ₩33,867 | -0.08% | 2.3만 |
|---|
| 2025.12.01 | ₩33,720 | ₩33,961 | ₩33,713 | ₩33,947 | +0.67% | 2.7만 |
|---|
| 2025.11.28 | ₩34,309 | ₩34,309 | ₩34,148 | ₩34,268 | -0.12% | 1.9만 |
|---|
| 2025.11.26 | ₩34,282 | ₩34,282 | ₩34,175 | ₩34,228 | -0.16% | 3.5만 |
|---|
| 2025.11.25 | ₩34,268 | ₩34,268 | ₩34,175 | ₩34,228 | -0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩34,282 | ₩34,399 | ₩34,121 | ₩34,148 | -0.39% | 2.1만 |
|---|
| 2025.11.21 | ₩34,242 | ₩34,389 | ₩34,148 | ₩34,148 | -0.27% | 6.6만 |
|---|
| 2025.11.20 | ₩34,376 | ₩34,376 | ₩34,121 | ₩34,175 | -0.58% | 2.8만 |
|---|
| 2025.11.19 | ₩34,242 | ₩34,402 | ₩34,242 | ₩34,242 | 0.00% | 1.7만 |
|---|
| 2025.11.18 | ₩34,335 | ₩34,349 | ₩34,228 | ₩34,309 | -0.08% | 5만 |
|---|
| 2025.11.17 | ₩34,416 | ₩34,416 | ₩34,228 | ₩34,349 | -0.19% | 2.4만 |
|---|
| 2025.11.14 | ₩34,322 | ₩34,416 | ₩34,228 | ₩34,376 | +0.16% | 2.3만 |
|---|
| 2025.11.13 | ₩34,402 | ₩34,402 | ₩34,228 | ₩34,295 | -0.31% | 2.5만 |
|---|
| 2025.11.12 | ₩34,442 | ₩34,555 | ₩34,322 | ₩34,362 | -0.23% | 6.1만 |
|---|
| 2025.11.11 | ₩34,509 | ₩34,563 | ₩34,228 | ₩34,416 | -0.27% | 10.7만 |
|---|
| 2025.11.10 | ₩34,496 | ₩34,549 | ₩34,322 | ₩34,416 | -0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩34,402 | ₩34,453 | ₩34,255 | ₩34,376 | -0.08% | 2.2만 |
|---|
| 2025.11.06 | ₩34,349 | ₩34,442 | ₩34,202 | ₩34,389 | +0.12% | 5.1만 |
|---|
| 2025.11.05 | ₩34,402 | ₩34,402 | ₩34,188 | ₩34,282 | -0.35% | 3.1만 |
|---|
| 2025.11.04 | ₩34,309 | ₩34,429 | ₩34,095 | ₩34,376 | +0.20% | 7만 |
|---|
| 2025.11.03 | ₩34,362 | ₩34,442 | ₩34,175 | ₩34,282 | -0.23% | 4.5만 |
|---|
| 2025.10.31 | ₩34,309 | ₩34,322 | ₩34,121 | ₩34,295 | -0.04% | 17만 |
|---|
| 2025.10.30 | ₩34,215 | ₩34,255 | ₩34,115 | ₩34,228 | +0.04% | 7.2만 |
|---|
| 2025.10.29 | ₩34,068 | ₩34,235 | ₩34,068 | ₩34,175 | +0.31% | 7.9만 |
|---|
| 2025.10.28 | ₩34,228 | ₩34,255 | ₩34,108 | ₩34,197 | -0.09% | 20.9만 |
|---|
| 2025.10.27 | ₩34,188 | ₩34,353 | ₩34,121 | ₩34,175 | -0.04% | 3.6만 |
|---|
| 2025.10.24 | ₩34,282 | ₩34,376 | ₩34,055 | ₩34,175 | -0.31% | 2.5만 |
|---|
| 2025.10.23 | ₩34,148 | ₩34,295 | ₩34,121 | ₩34,202 | +0.16% | 6.1만 |
|---|
| 2025.10.22 | ₩34,255 | ₩34,289 | ₩34,044 | ₩34,242 | -0.04% | 2.7만 |
|---|
| 2025.10.21 | ₩34,121 | ₩34,294 | ₩34,121 | ₩34,188 | +0.20% | 6.4만 |
|---|
| 2025.10.20 | ₩34,135 | ₩34,242 | ₩34,087 | ₩34,175 | +0.12% | 2.5만 |
|---|
| 2025.10.17 | ₩34,202 | ₩34,268 | ₩33,894 | ₩33,961 | -0.70% | 5만 |
|---|
| 2025.10.16 | ₩34,402 | ₩34,479 | ₩33,880 | ₩34,001 | -1.17% | 2.8만 |
|---|
| 2025.10.15 | ₩34,416 | ₩34,533 | ₩34,301 | ₩34,402 | -0.04% | 3.4만 |
|---|
| 2025.10.14 | ₩34,376 | ₩34,442 | ₩34,202 | ₩34,349 | -0.08% | 1.9만 |
|---|
| 2025.10.13 | ₩34,456 | ₩34,536 | ₩34,322 | ₩34,362 | -0.27% | 1.1만 |
|---|
| 2025.10.10 | ₩34,402 | ₩34,429 | ₩34,188 | ₩34,255 | -0.43% | 2.6만 |
|---|
