시장 데이터를 불러오는 중
전체 종목
Regions Financial Corporation Common Stock 과거 주가
Regions Financial Corporation Common Stock · RF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regions Financial Corporation Common Stock · RF · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,086 | ₩36,354 | ₩35,952 | ₩36,247 | +0.45% | 979.5만 |
| 2026.10.08 | ₩35,509 | ₩36,314 | ₩35,402 | ₩36,300 | +2.23% | 1319만 |
| 2026.10.07 | ₩35,992 | ₩36,046 | ₩35,657 | ₩35,804 | -0.52% | 879.7만 |
| 2026.10.06 | ₩36,461 | ₩36,756 | ₩36,193 | ₩36,274 | -0.51% | 934.5만 |
| 2026.10.05 | ₩36,367 | ₩36,689 | ₩36,032 | ₩36,300 | -0.18% | 1066.3만 |
| 2026.10.02 | ₩36,193 | ₩36,609 | ₩36,139 | ₩36,341 | +0.41% | 1142만 |
| 2026.10.01 | ₩35,938 | ₩36,206 | ₩35,053 | ₩36,153 | +0.60% | 1171.3만 |
| 2026.09.30 | ₩36,220 | ₩36,327 | ₩35,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,046 |
| -0.48% |
| 930만 |
| 2026.09.29 | ₩36,475 | ₩36,662 | ₩35,858 | ₩36,059 | -1.14% | 1337만 |
|---|
| 2026.09.28 | ₩36,971 | ₩36,971 | ₩36,475 | ₩36,555 | -1.12% | 1240.2만 |
|---|
| 2026.09.25 | ₩36,595 | ₩37,145 | ₩36,475 | ₩37,038 | +1.21% | 1015.3만 |
|---|
| 2026.09.24 | ₩36,864 | ₩36,890 | ₩36,314 | ₩36,555 | -0.84% | 874.7만 |
|---|
| 2026.09.23 | ₩37,212 | ₩37,400 | ₩36,676 | ₩36,729 | -1.30% | 934.9만 |
|---|
| 2026.09.22 | ₩38,526 | ₩38,593 | ₩37,279 | ₩37,427 | -2.85% | 1202.3만 |
|---|
| 2026.09.21 | ₩38,486 | ₩38,513 | ₩38,178 | ₩38,285 | -0.52% | 663.4만 |
|---|
| 2026.09.18 | ₩38,446 | ₩38,567 | ₩37,936 | ₩38,218 | -0.59% | 1641.5만 |
|---|
| 2026.09.17 | ₩38,580 | ₩38,660 | ₩38,070 | ₩38,191 | -1.01% | 726.8만 |
|---|
| 2026.09.16 | ₩39,653 | ₩39,787 | ₩37,655 | ₩38,178 | -3.72% | 1049.6만 |
|---|
| 2026.09.15 | ₩40,337 | ₩40,618 | ₩39,787 | ₩39,800 | -1.33% | 972.7만 |
|---|
| 2026.09.14 | ₩40,538 | ₩40,779 | ₩40,068 | ₩40,270 | -0.66% | 580.8만 |
|---|
| 2026.09.11 | ₩40,632 | ₩40,766 | ₩39,800 | ₩40,404 | -0.56% | 737.1만 |
|---|
| 2026.09.10 | ₩40,243 | ₩40,243 | ₩39,639 | ₩40,162 | -0.20% | 597.9만 |
|---|
| 2026.09.09 | ₩40,095 | ₩40,511 | ₩39,908 | ₩40,082 | -0.03% | 606.9만 |
|---|
| 2026.09.08 | ₩40,565 | ₩40,819 | ₩40,310 | ₩40,323 | -0.60% | 700.1만 |
|---|
| 2026.09.04 | ₩40,591 | ₩41,074 | ₩40,498 | ₩40,793 | +0.50% | 623.6만 |
|---|
| 2026.09.03 | ₩40,189 | ₩40,886 | ₩40,189 | ₩40,819 | +1.57% | 634.4만 |
|---|
| 2026.09.02 | ₩39,572 | ₩40,578 | ₩39,425 | ₩40,136 | +1.42% | 700.4만 |
|---|
| 2026.09.01 | ₩39,626 | ₩40,015 | ₩39,224 | ₩39,277 | -0.88% | 625.2만 |
|---|
| 2026.08.31 | ₩40,551 | ₩40,672 | ₩40,015 | ₩40,068 | -1.19% | 928.4만 |
|---|
| 2026.08.28 | ₩40,940 | ₩41,249 | ₩40,551 | ₩40,672 | -0.66% | 590.2만 |
|---|
| 2026.08.27 | ₩40,524 | ₩40,860 | ₩40,203 | ₩40,766 | +0.60% | 760.7만 |
|---|
| 2026.08.26 | ₩41,208 | ₩41,436 | ₩40,940 | ₩41,168 | -0.10% | 586.5만 |
|---|
| 2026.08.25 | ₩41,141 | ₩41,195 | ₩40,632 | ₩41,074 | -0.16% | 720.8만 |
|---|
| 2026.08.24 | ₩40,860 | ₩41,624 | ₩40,860 | ₩41,074 | +0.53% | 986.8만 |
|---|
| 2026.08.21 | ₩40,819 | ₩40,980 | ₩40,390 | ₩40,779 | -0.10% | 704.1만 |
|---|
| 2026.08.20 | ₩40,886 | ₩41,101 | ₩40,524 | ₩40,524 | -0.89% | 687.7만 |
|---|
| 2026.08.19 | ₩42,616 | ₩42,616 | ₩40,967 | ₩41,021 | -3.74% | 753만 |
|---|
| 2026.08.18 | ₩42,697 | ₩42,764 | ₩42,134 | ₩42,509 | -0.44% | 792.2만 |
|---|
| 2026.08.17 | ₩42,657 | ₩43,059 | ₩42,482 | ₩42,509 | -0.35% | 844.5만 |
|---|
| 2026.08.14 | ₩42,429 | ₩42,858 | ₩42,281 | ₩42,777 | +0.82% | 619.8만 |
|---|
| 2026.08.13 | ₩42,670 | ₩42,791 | ₩42,335 | ₩42,455 | -0.50% | 638.8만 |
|---|
| 2026.08.12 | ₩42,482 | ₩42,590 | ₩42,080 | ₩42,375 | -0.25% | 671.6만 |
|---|
| 2026.08.11 | ₩42,093 | ₩42,522 | ₩42,026 | ₩42,375 | +0.67% | 517.4만 |
|---|
| 2026.08.10 | ₩41,906 | ₩42,281 | ₩41,812 | ₩42,187 | +0.67% | 527.3만 |
|---|
| 2026.08.07 | ₩41,986 | ₩42,402 | ₩41,731 | ₩42,147 | +0.38% | 759.2만 |
|---|
| 2026.08.06 | ₩43,072 | ₩43,126 | ₩42,026 | ₩42,093 | -2.27% | 886.3만 |
|---|
| 2026.08.05 | ₩43,072 | ₩43,300 | ₩42,697 | ₩42,750 | -0.75% | 1230.9만 |
|---|
| 2026.08.04 | ₩42,107 | ₩42,978 | ₩42,013 | ₩42,844 | +1.75% | 904만 |
|---|
| 2026.08.03 | ₩41,611 | ₩42,308 | ₩41,463 | ₩42,214 | +1.45% | 849.3만 |
|---|
| 2026.07.31 | ₩41,503 | ₩41,678 | ₩41,208 | ₩41,503 | 0.00% | 719.4만 |
|---|
| 2026.07.30 | ₩41,745 | ₩41,772 | ₩40,954 | ₩41,369 | -0.90% | 617.5만 |
|---|
| 2026.07.29 | ₩41,651 | ₩42,026 | ₩41,302 | ₩41,490 | -0.39% | 852.8만 |
|---|
| 2026.07.28 | ₩41,436 | ₩41,986 | ₩41,356 | ₩41,932 | +1.20% | 810.5만 |
|---|
| 2026.07.27 | ₩41,570 | ₩41,839 | ₩40,994 | ₩41,222 | -0.84% | 821.5만 |
|---|
| 2026.07.24 | ₩41,195 | ₩41,611 | ₩41,007 | ₩41,383 | +0.46% | 752.2만 |
|---|
| 2026.07.23 | ₩41,088 | ₩41,128 | ₩40,363 | ₩41,114 | +0.07% | 1000.4만 |
|---|
| 2026.07.22 | ₩41,503 | ₩41,517 | ₩41,074 | ₩41,383 | -0.29% | 1208.2만 |
|---|
| 2026.07.21 | ₩41,745 | ₩41,772 | ₩41,181 | ₩41,329 | -1.00% | 1013.7만 |
|---|
| 2026.07.20 | ₩42,268 | ₩42,657 | ₩41,611 | ₩41,718 | -1.30% | 1827.1만 |
|---|
| 2026.07.17 | ₩42,804 | ₩43,542 | ₩42,187 | ₩42,442 | -0.85% | 2019.2만 |
|---|
| 2026.07.16 | ₩42,482 | ₩43,542 | ₩42,402 | ₩43,448 | +2.27% | 1488.4만 |
|---|
| 2026.07.15 | ₩41,584 | ₩42,308 | ₩41,289 | ₩42,214 | +1.52% | 778.8만 |
|---|
| 2026.07.14 | ₩41,611 | ₩42,160 | ₩41,275 | ₩41,463 | -0.35% | 792.3만 |
|---|
| 2026.07.13 | ₩41,865 | ₩41,906 | ₩41,423 | ₩41,664 | -0.48% | 920.5만 |
|---|
| 2026.07.10 | ₩41,342 | ₩41,825 | ₩41,168 | ₩41,597 | +0.62% | 1246.3만 |
|---|
| 2026.07.09 | ₩40,136 | ₩41,289 | ₩39,867 | ₩41,007 | +2.17% | 1074.9만 |
|---|
| 2026.07.08 | ₩40,833 | ₩40,833 | ₩39,626 | ₩39,988 | -2.07% | 807.7만 |
|---|
| 2026.07.07 | ₩40,954 | ₩41,302 | ₩40,886 | ₩41,021 | +0.16% | 861.9만 |
|---|
| 2026.07.06 | ₩40,524 | ₩40,967 | ₩40,136 | ₩40,873 | +0.86% | 707.7만 |
|---|
| 2026.07.02 | ₩41,530 | ₩41,624 | ₩40,350 | ₩40,605 | -2.23% | 824만 |
|---|
| 2026.07.01 | ₩40,431 | ₩41,369 | ₩40,229 | ₩41,302 | +2.16% | 741.7만 |
|---|
| 2026.06.30 | ₩40,538 | ₩40,793 | ₩40,270 | ₩40,498 | -0.10% | 879.6만 |
|---|
| 2026.06.29 | ₩40,176 | ₩40,819 | ₩40,015 | ₩40,591 | +1.03% | 1027.9만 |
|---|
| 2026.06.26 | ₩40,431 | ₩40,431 | ₩39,975 | ₩40,310 | -0.30% | 1119.3만 |
|---|
| 2026.06.25 | ₩39,613 | ₩40,511 | ₩39,519 | ₩40,203 | +1.49% | 1007.1만 |
|---|
| 2026.06.24 | ₩39,304 | ₩39,814 | ₩39,237 | ₩39,545 | +0.61% | 1262.2만 |
|---|
| 2026.06.23 | ₩38,647 | ₩39,371 | ₩38,406 | ₩39,277 | +1.63% | 1381만 |
|---|
| 2026.06.22 | ₩38,526 | ₩39,049 | ₩38,272 | ₩38,553 | +0.07% | 1031.9만 |
|---|
| 2026.06.18 | ₩38,996 | ₩38,996 | ₩38,205 | ₩38,379 | -1.58% | 2117.2만 |
|---|
| 2026.06.17 | ₩38,768 | ₩39,210 | ₩38,191 | ₩38,419 | -0.90% | 1141.1만 |
|---|
| 2026.06.16 | ₩38,754 | ₩39,009 | ₩38,365 | ₩38,888 | +0.35% | 1173.2만 |
|---|
| 2026.06.15 | ₩39,545 | ₩39,680 | ₩38,312 | ₩38,352 | -3.02% | 1201.2만 |
|---|
| 2026.06.12 | ₩39,090 | ₩39,425 | ₩38,902 | ₩39,250 | +0.41% | 1005.8만 |
|---|
| 2026.06.11 | ₩38,500 | ₩38,902 | ₩38,097 | ₩38,741 | +0.63% | 1141.1만 |
|---|
| 2026.06.10 | ₩38,432 | ₩39,049 | ₩38,178 | ₩38,325 | -0.28% | 1005.6만 |
|---|
| 2026.06.09 | ₩38,540 | ₩39,250 | ₩37,682 | ₩38,352 | -0.49% | 1393만 |
|---|
| 2026.06.08 | ₩38,419 | ₩38,701 | ₩38,164 | ₩38,298 | -0.31% | 924.6만 |
|---|
| 2026.06.05 | ₩38,191 | ₩38,459 | ₩37,869 | ₩38,272 | +0.21% | 946.5만 |
|---|
| 2026.06.04 | ₩37,360 | ₩38,164 | ₩36,917 | ₩38,124 | +2.05% | 963.7만 |
|---|
| 2026.06.03 | ₩37,266 | ₩37,333 | ₩36,636 | ₩36,743 | -1.40% | 1092.1만 |
|---|
| 2026.06.02 | ₩36,408 | ₩37,789 | ₩36,367 | ₩37,588 | +3.24% | 1112.7만 |
|---|
| 2026.06.01 | ₩36,770 | ₩37,226 | ₩36,448 | ₩36,662 | -0.29% | 1063만 |
|---|
| 2026.05.29 | ₩37,413 | ₩37,708 | ₩37,092 | ₩37,547 | +0.36% | 1365.3만 |
|---|
| 2026.05.28 | ₩37,427 | ₩37,534 | ₩37,024 | ₩37,319 | -0.29% | 1059.3만 |
|---|
| 2026.05.27 | ₩38,017 | ₩38,258 | ₩37,373 | ₩37,668 | -0.92% | 1276.2만 |
|---|
| 2026.05.26 | ₩37,534 | ₩38,057 | ₩37,521 | ₩37,883 | +0.93% | 1008.3만 |
|---|
| 2026.05.22 | ₩37,212 | ₩37,695 | ₩37,212 | ₩37,319 | +0.29% | 970.9만 |
|---|
| 2026.05.21 | ₩36,703 | ₩37,239 | ₩36,475 | ₩37,159 | +1.24% | 796만 |
|---|
| 2026.05.20 | ₩36,233 | ₩37,078 | ₩35,818 | ₩36,917 | +1.89% | 1145.5만 |
|---|
| 2026.05.19 | ₩36,113 | ₩36,408 | ₩35,791 | ₩35,992 | -0.33% | 857.3만 |
|---|
| 2026.05.18 | ₩35,764 | ₩36,408 | ₩35,375 | ₩36,166 | +1.12% | 995.3만 |
|---|
| 2026.05.15 | ₩35,965 | ₩35,978 | ₩35,080 | ₩35,751 | -0.60% | 1475.9만 |
|---|
| 2026.05.14 | ₩35,938 | ₩36,220 | ₩35,710 | ₩35,938 | 0.00% | 998.6만 |
|---|
| 2026.05.13 | ₩36,220 | ₩36,367 | ₩35,697 | ₩35,710 | -1.41% | 1580.7만 |
|---|
| 2026.05.12 | ₩36,059 | ₩36,501 | ₩35,616 | ₩36,408 | +0.97% | 1338.7만 |
|---|
| 2026.05.11 | ₩37,226 | ₩37,226 | ₩35,657 | ₩35,978 | -3.35% | 1683.4만 |
|---|
| 2026.05.08 | ₩37,641 | ₩37,762 | ₩36,810 | ₩37,051 | -1.57% | 1600.9만 |
|---|
| 2026.05.07 | ₩37,722 | ₩37,950 | ₩37,226 | ₩37,480 | -0.64% | 1438.9만 |
|---|
| 2026.05.06 | ₩37,869 | ₩38,298 | ₩37,829 | ₩37,829 | -0.11% | 628.1만 |
|---|
| 2026.05.05 | ₩37,159 | ₩37,735 | ₩37,051 | ₩37,601 | +1.19% | 693.8만 |
|---|
| 2026.05.04 | ₩37,507 | ₩37,722 | ₩36,957 | ₩37,092 | -1.11% | 626.9만 |
|---|
| 2026.05.01 | ₩38,245 | ₩38,285 | ₩37,802 | ₩37,802 | -1.16% | 573만 |
|---|
| 2026.04.30 | ₩37,400 | ₩38,406 | ₩37,199 | ₩38,285 | +2.37% | 564.8만 |
|---|
| 2026.04.29 | ₩38,003 | ₩38,164 | ₩37,346 | ₩37,561 | -1.16% | 582.8만 |
|---|
| 2026.04.28 | ₩38,392 | ₩38,526 | ₩37,990 | ₩37,990 | -1.05% | 696만 |
|---|
| 2026.04.27 | ₩37,293 | ₩38,111 | ₩37,293 | ₩37,896 | +1.62% | 674.7만 |
|---|
| 2026.04.24 | ₩38,003 | ₩38,070 | ₩37,145 | ₩37,226 | -2.05% | 725만 |
|---|
| 2026.04.23 | ₩37,923 | ₩38,258 | ₩37,521 | ₩38,084 | +0.42% | 845.2만 |
|---|
| 2026.04.22 | ₩38,285 | ₩38,285 | ₩37,655 | ₩37,829 | -1.19% | 760.7만 |
|---|
| 2026.04.21 | ₩37,950 | ₩38,500 | ₩37,695 | ₩38,017 | +0.18% | 759.9만 |
|---|
| 2026.04.20 | ₩37,534 | ₩38,124 | ₩37,159 | ₩37,963 | +1.14% | 946.1만 |
|---|
| 2026.04.17 | ₩38,164 | ₩38,419 | ₩37,185 | ₩37,722 | -1.16% | 1465.1만 |
|---|
| 2026.04.16 | ₩37,413 | ₩37,668 | ₩37,051 | ₩37,440 | +0.07% | 1783.6만 |
|---|
| 2026.04.15 | ₩37,293 | ₩37,668 | ₩36,971 | ₩37,346 | +0.14% | 1320.3만 |
|---|
| 2026.04.14 | ₩37,279 | ₩37,400 | ₩36,636 | ₩37,212 | -0.18% | 1048.2만 |
|---|
| 2026.04.13 | ₩36,394 | ₩37,373 | ₩36,394 | ₩37,319 | +2.54% | 877.9만 |
|---|
| 2026.04.10 | ₩37,749 | ₩37,762 | ₩36,796 | ₩36,877 | -2.31% | 1303.2만 |
|---|
| 2026.04.09 | ₩36,649 | ₩37,842 | ₩36,287 | ₩37,749 | +3.00% | 1292.5만 |
|---|
| 2026.04.08 | ₩36,770 | ₩37,145 | ₩36,475 | ₩36,837 | +0.18% | 1108.4만 |
|---|
| 2026.04.07 | ₩35,683 | ₩35,844 | ₩35,509 | ₩35,683 | 0.00% | 901.8만 |
|---|
| 2026.04.06 | ₩35,523 | ₩35,858 | ₩35,134 | ₩35,858 | +0.94% | 863.3만 |
|---|
| 2026.04.02 | ₩34,557 | ₩35,549 | ₩34,530 | ₩35,496 | +2.72% | 760.9만 |
|---|
| 2026.04.01 | ₩35,362 | ₩35,563 | ₩35,026 | ₩35,321 | -0.11% | 1000.7만 |
|---|
| 2026.03.31 | ₩34,450 | ₩35,134 | ₩34,168 | ₩35,026 | +1.67% | 1412.8만 |
|---|
| 2026.03.30 | ₩34,128 | ₩34,235 | ₩33,565 | ₩33,846 | -0.83% | 1457.9만 |
|---|
| 2026.03.27 | ₩34,088 | ₩34,195 | ₩33,592 | ₩33,739 | -1.02% | 1167.1만 |
|---|
| 2026.03.26 | ₩34,302 | ₩34,611 | ₩34,034 | ₩34,208 | -0.27% | 1785.8만 |
|---|
| 2026.03.25 | ₩34,758 | ₩34,973 | ₩34,088 | ₩34,544 | -0.62% | 1486.3만 |
|---|
| 2026.03.24 | ₩33,592 | ₩34,825 | ₩33,484 | ₩34,383 | +2.36% | 1903.5만 |
|---|
| 2026.03.23 | ₩35,241 | ₩35,241 | ₩34,115 | ₩34,141 | -3.12% | 1802.2만 |
|---|
| 2026.03.20 | ₩33,887 | ₩34,034 | ₩33,471 | ₩34,007 | +0.36% | 3514.6만 |
|---|
| 2026.03.19 | ₩33,685 | ₩34,047 | ₩33,149 | ₩33,806 | +0.36% | 1226만 |
|---|
| 2026.03.18 | ₩34,021 | ₩34,369 | ₩33,685 | ₩33,793 | -0.67% | 970.1만 |
|---|
| 2026.03.17 | ₩34,463 | ₩34,503 | ₩33,913 | ₩34,128 | -0.97% | 1110.8만 |
|---|
| 2026.03.16 | ₩34,141 | ₩34,396 | ₩33,900 | ₩33,967 | -0.51% | 1548.6만 |
|---|
| 2026.03.13 | ₩34,235 | ₩34,383 | ₩33,417 | ₩33,525 | -2.08% | 1411.6만 |
|---|
| 2026.03.12 | ₩34,477 | ₩34,544 | ₩33,833 | ₩33,954 | -1.52% | 2466.8만 |
|---|
| 2026.03.11 | ₩35,804 | ₩35,925 | ₩34,316 | ₩35,147 | -1.84% | 1877.1만 |
|---|
| 2026.03.10 | ₩36,180 | ₩36,649 | ₩35,697 | ₩35,885 | -0.82% | 1379.4만 |
|---|
| 2026.03.09 | ₩35,630 | ₩36,327 | ₩34,946 | ₩36,153 | +1.47% | 1925만 |
|---|
| 2026.03.06 | ₩35,978 | ₩36,408 | ₩35,523 | ₩36,260 | +0.78% | 1396.1만 |
|---|
| 2026.03.05 | ₩37,092 | ₩37,333 | ₩36,770 | ₩37,199 | +0.29% | 1457.9만 |
|---|
| 2026.03.04 | ₩37,454 | ₩37,480 | ₩36,917 | ₩37,319 | -0.36% | 1089.7만 |
|---|
| 2026.03.03 | ₩36,609 | ₩37,601 | ₩36,341 | ₩37,199 | +1.61% | 1356.2만 |
|---|
| 2026.03.02 | ₩36,287 | ₩37,816 | ₩36,287 | ₩37,507 | +3.36% | 1305.5만 |
|---|
| 2026.02.27 | ₩38,754 | ₩38,875 | ₩37,024 | ₩37,319 | -3.70% | 2107.2만 |
|---|
| 2026.02.26 | ₩39,049 | ₩39,787 | ₩38,969 | ₩39,371 | +0.82% | 1321만 |
|---|
| 2026.02.25 | ₩38,500 | ₩39,049 | ₩38,339 | ₩38,888 | +1.01% | 1600만 |
|---|
| 2026.02.24 | ₩38,392 | ₩38,687 | ₩37,923 | ₩38,137 | -0.66% | 1530.7만 |
|---|
| 2026.02.23 | ₩40,042 | ₩40,444 | ₩38,205 | ₩38,500 | -3.85% | 1437.7만 |
|---|
| 2026.02.20 | ₩39,841 | ₩40,363 | ₩39,344 | ₩40,310 | +1.18% | 1496.5만 |
|---|
| 2026.02.19 | ₩39,975 | ₩40,256 | ₩39,452 | ₩39,854 | -0.30% | 1201.7만 |
|---|
| 2026.02.18 | ₩40,055 | ₩40,632 | ₩39,894 | ₩40,310 | +0.64% | 1133.8만 |
|---|
| 2026.02.17 | ₩40,189 | ₩40,591 | ₩39,747 | ₩39,934 | -0.63% | 1023.3만 |
|---|
| 2026.02.13 | ₩39,505 | ₩40,122 | ₩39,291 | ₩39,881 | +0.95% | 1107.4만 |
|---|
| 2026.02.12 | ₩41,865 | ₩42,281 | ₩39,505 | ₩39,934 | -4.61% | 1871.8만 |
|---|
| 2026.02.11 | ₩41,557 | ₩41,999 | ₩40,806 | ₩41,503 | -0.13% | 1558.4만 |
|---|
| 2026.02.10 | ₩41,168 | ₩41,664 | ₩40,699 | ₩41,329 | +0.39% | 1014.6만 |
|---|
| 2026.02.09 | ₩41,316 | ₩41,745 | ₩40,967 | ₩41,249 | -0.16% | 874.5만 |
|---|
| 2026.02.06 | ₩41,477 | ₩41,798 | ₩41,128 | ₩41,477 | 0.00% | 1097.6만 |
|---|
| 2026.02.05 | ₩40,685 | ₩40,940 | ₩40,176 | ₩40,900 | +0.53% | 1598.4만 |
|---|
| 2026.02.04 | ₩40,229 | ₩41,356 | ₩39,948 | ₩40,819 | +1.47% | 1810.1만 |
|---|
| 2026.02.03 | ₩39,130 | ₩40,082 | ₩39,063 | ₩40,001 | +2.23% | 1850.9만 |
|---|
| 2026.02.02 | ₩38,312 | ₩39,076 | ₩38,030 | ₩39,049 | +1.93% | 1328.6만 |
|---|
| 2026.01.30 | ₩38,070 | ₩38,446 | ₩37,775 | ₩38,218 | +0.39% | 1927.4만 |
|---|
| 2026.01.29 | ₩37,547 | ₩38,325 | ₩37,507 | ₩38,164 | +1.64% | 2169.1만 |
|---|
| 2026.01.28 | ₩37,360 | ₩37,534 | ₩36,998 | ₩37,360 | 0.00% | 1351.6만 |
|---|
| 2026.01.27 | ₩37,293 | ₩37,480 | ₩37,078 | ₩37,373 | +0.22% | 1172.5만 |
|---|
| 2026.01.26 | ₩36,931 | ₩37,373 | ₩36,542 | ₩37,199 | +0.73% | 1348.4만 |
|---|
| 2026.01.23 | ₩37,708 | ₩37,842 | ₩36,810 | ₩36,850 | -2.28% | 1116.6만 |
|---|
| 2026.01.22 | ₩38,526 | ₩38,875 | ₩37,829 | ₩37,936 | -1.53% | 1818.7만 |
|---|
| 2026.01.21 | ₩37,226 | ₩38,795 | ₩37,145 | ₩38,419 | +3.21% | 1828.8만 |
|---|
| 2026.01.20 | ₩36,609 | ₩37,682 | ₩36,542 | ₩37,051 | +1.21% | 2040.3만 |
|---|
| 2026.01.16 | ₩37,078 | ₩37,628 | ₩36,662 | ₩37,239 | +0.43% | 3017.3만 |
|---|
| 2026.01.15 | ₩37,896 | ₩38,365 | ₩37,789 | ₩38,245 | +0.92% | 1574.6만 |
|---|
| 2026.01.14 | ₩37,226 | ₩37,990 | ₩36,984 | ₩37,735 | +1.37% | 1475.8만 |
|---|
| 2026.01.13 | ₩37,977 | ₩38,151 | ₩37,252 | ₩37,333 | -1.69% | 1412.2만 |
|---|
| 2026.01.12 | ₩37,923 | ₩38,178 | ₩37,628 | ₩37,896 | -0.07% | 1202.4만 |
|---|
| 2026.01.09 | ₩38,781 | ₩38,996 | ₩38,231 | ₩38,245 | -1.38% | 1042.6만 |
|---|
| 2026.01.08 | ₩38,070 | ₩39,237 | ₩38,003 | ₩38,674 | +1.59% | 1466.1만 |
|---|
| 2026.01.07 | ₩38,459 | ₩38,567 | ₩37,950 | ₩38,164 | -0.77% | 1449.9만 |
|---|
| 2026.01.06 | ₩37,641 | ₩38,567 | ₩37,521 | ₩38,500 | +2.28% | 1559.4만 |
|---|
| 2026.01.05 | ₩36,944 | ₩38,124 | ₩36,850 | ₩37,910 | +2.61% | 1979.4만 |
|---|
| 2026.01.02 | ₩36,327 | ₩37,105 | ₩35,952 | ₩36,957 | +1.73% | 1073만 |
|---|
| 2025.12.31 | ₩36,703 | ₩36,703 | ₩36,327 | ₩36,341 | -0.99% | 622만 |
|---|
| 2025.12.30 | ₩37,051 | ₩37,051 | ₩36,622 | ₩36,636 | -1.12% | 514.3만 |
|---|
| 2025.12.29 | ₩37,346 | ₩37,360 | ₩36,904 | ₩36,944 | -1.08% | 576.6만 |
|---|
| 2025.12.26 | ₩37,185 | ₩37,333 | ₩37,051 | ₩37,266 | +0.22% | 500.4만 |
|---|
| 2025.12.24 | ₩37,051 | ₩37,360 | ₩36,837 | ₩37,185 | +0.36% | 476.9만 |
|---|
| 2025.12.23 | ₩37,279 | ₩37,360 | ₩36,904 | ₩36,944 | -0.90% | 704.1만 |
|---|
| 2025.12.22 | ₩37,078 | ₩37,521 | ₩37,078 | ₩37,306 | +0.61% | 671.8만 |
|---|
| 2025.12.19 | ₩36,864 | ₩37,172 | ₩36,810 | ₩37,092 | +0.62% | 2003.9만 |
|---|
| 2025.12.18 | ₩37,065 | ₩37,480 | ₩36,595 | ₩36,864 | -0.54% | 1374.1만 |
|---|
| 2025.12.17 | ₩37,051 | ₩37,373 | ₩36,917 | ₩36,971 | -0.22% | 1246.9만 |
|---|
| 2025.12.16 | ₩36,864 | ₩37,051 | ₩36,488 | ₩36,890 | +0.07% | 1090.9만 |
|---|
| 2025.12.15 | ₩37,413 | ₩37,507 | ₩36,716 | ₩36,729 | -1.83% | 1246.4만 |
|---|
| 2025.12.12 | ₩37,521 | ₩37,521 | ₩36,850 | ₩37,011 | -1.36% | 871.9만 |
|---|
| 2025.12.11 | ₩36,676 | ₩37,480 | ₩36,609 | ₩37,333 | +1.79% | 1186.7만 |
|---|
| 2025.12.10 | ₩35,831 | ₩36,864 | ₩35,576 | ₩36,716 | +2.47% | 1552.3만 |
|---|
| 2025.12.09 | ₩35,241 | ₩35,925 | ₩35,241 | ₩35,456 | +0.61% | 1082.4만 |
|---|
| 2025.12.08 | ₩35,348 | ₩35,536 | ₩35,093 | ₩35,321 | -0.08% | 1020.4만 |
|---|
| 2025.12.05 | ₩35,241 | ₩35,616 | ₩35,107 | ₩35,241 | 0.00% | 989.6만 |
|---|
| 2025.12.04 | ₩35,093 | ₩35,710 | ₩34,986 | ₩35,415 | +0.92% | 976.7만 |
|---|
| 2025.12.03 | ₩34,182 | ₩35,187 | ₩34,074 | ₩35,134 | +2.79% | 1220.1만 |
|---|
| 2025.12.02 | ₩34,208 | ₩34,356 | ₩33,940 | ₩34,074 | -0.39% | 985.4만 |
|---|
| 2025.12.01 | ₩33,525 | ₩34,450 | ₩33,364 | ₩33,967 | +1.32% | 1200.5만 |
|---|
| 2025.11.28 | ₩34,141 | ₩34,316 | ₩34,101 | ₩34,128 | -0.04% | 389.5만 |
|---|
| 2025.11.26 | ₩34,021 | ₩34,436 | ₩33,940 | ₩34,128 | +0.32% | 1041.8만 |
|---|
| 2025.11.25 | ₩33,632 | ₩34,262 | ₩33,538 | ₩34,088 | +1.36% | 1096.7만 |
|---|
| 2025.11.24 | ₩33,364 | ₩33,484 | ₩33,055 | ₩33,323 | -0.12% | 1153.8만 |
|---|
| 2025.11.21 | ₩32,505 | ₩33,645 | ₩32,492 | ₩33,404 | +2.76% | 1412.2만 |
|---|
| 2025.11.20 | ₩32,854 | ₩33,189 | ₩32,224 | ₩32,318 | -1.63% | 1651.3만 |
|---|
| 2025.11.19 | ₩32,411 | ₩32,720 | ₩32,264 | ₩32,479 | +0.21% | 1574.6만 |
|---|
| 2025.11.18 | ₩32,184 | ₩32,586 | ₩31,634 | ₩32,425 | +0.75% | 2372.7만 |
|---|
| 2025.11.17 | ₩33,417 | ₩33,498 | ₩32,411 | ₩32,586 | -2.49% | 1558.8만 |
|---|
| 2025.11.14 | ₩33,337 | ₩33,578 | ₩32,988 | ₩33,471 | +0.40% | 1451.1만 |
|---|
| 2025.11.13 | ₩33,873 | ₩34,088 | ₩33,444 | ₩33,471 | -1.19% | 1627.3만 |
|---|
| 2025.11.12 | ₩33,699 | ₩34,450 | ₩33,618 | ₩34,047 | +1.03% | 1688.5만 |
|---|
| 2025.11.11 | ₩33,645 | ₩33,927 | ₩33,323 | ₩33,605 | -0.12% | 1775.9만 |
|---|
| 2025.11.10 | ₩33,525 | ₩33,806 | ₩33,176 | ₩33,578 | +0.16% | 2349.6만 |
|---|
| 2025.11.07 | ₩32,492 | ₩33,337 | ₩32,398 | ₩33,323 | +2.56% | 3006.5만 |
|---|
| 2025.11.06 | ₩32,639 | ₩32,921 | ₩32,197 | ₩32,599 | -0.12% | 2395.6만 |
|---|
| 2025.11.05 | ₩32,385 | ₩32,854 | ₩32,036 | ₩32,693 | +0.95% | 2388.4만 |
|---|
| 2025.11.04 | ₩32,291 | ₩32,586 | ₩32,063 | ₩32,385 | +0.29% | 2068.7만 |
|---|
| 2025.11.03 | ₩32,291 | ₩32,519 | ₩32,009 | ₩32,505 | +0.66% | 2350.8만 |
|---|
| 2025.10.31 | ₩32,237 | ₩32,586 | ₩31,996 | ₩32,452 | +0.67% | 2329.7만 |
|---|
| 2025.10.30 | ₩32,318 | ₩33,055 | ₩32,277 | ₩32,452 | +0.41% | 3064만 |
|---|
| 2025.10.29 | ₩32,264 | ₩32,854 | ₩32,063 | ₩32,277 | +0.04% | 3243.8만 |
|---|
| 2025.10.28 | ₩32,411 | ₩32,787 | ₩32,224 | ₩32,546 | +0.41% | 5277.9만 |
|---|
| 2025.10.27 | ₩33,069 | ₩33,122 | ₩32,170 | ₩32,505 | -1.70% | 4914.6만 |
|---|
| 2025.10.24 | ₩32,720 | ₩33,042 | ₩32,572 | ₩32,948 | +0.70% | 5810.5만 |
|---|
| 2025.10.23 | ₩32,398 | ₩32,546 | ₩32,130 | ₩32,318 | -0.25% | 4469.3만 |
|---|
| 2025.10.22 | ₩32,653 | ₩32,800 | ₩32,184 | ₩32,331 | -0.99% | 6239.6만 |
|---|
| 2025.10.21 | ₩32,036 | ₩32,854 | ₩32,036 | ₩32,666 | +1.97% | 5204.1만 |
|---|
| 2025.10.20 | ₩31,889 | ₩32,371 | ₩31,728 | ₩32,264 | +1.18% | 5148.6만 |
|---|
| 2025.10.17 | ₩31,714 | ₩32,237 | ₩30,440 | ₩31,620 | -0.30% | 4751.6만 |
|---|
| 2025.10.16 | ₩33,122 | ₩33,229 | ₩31,044 | ₩31,312 | -5.47% | 5600.2만 |
|---|
| 2025.10.15 | ₩33,913 | ₩33,940 | ₩32,961 | ₩33,176 | -2.17% | 3579.9만 |
|---|
| 2025.10.14 | ₩32,613 | ₩33,927 | ₩32,546 | ₩33,739 | +3.45% | 4554.5만 |
|---|
| 2025.10.13 | ₩32,961 | ₩33,136 | ₩32,546 | ₩32,934 | -0.08% | 3495.3만 |
|---|
| 2025.10.10 | ₩34,101 | ₩34,115 | ₩32,371 | ₩32,398 | -4.99% | 1783.9만 |
|---|