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 | ₩36,065 | ₩36,333 | ₩35,931 | ₩36,226 | +0.45% | 979.5만 |
| 2026.10.08 | ₩35,489 | ₩36,293 | ₩35,382 | ₩36,280 | +2.23% | 1319만 |
| 2026.10.07 | ₩35,972 | ₩36,025 | ₩35,636 | ₩35,784 | -0.52% | 879.7만 |
| 2026.10.06 | ₩36,441 | ₩36,735 | ₩36,173 | ₩36,253 | -0.51% | 934.5만 |
| 2026.10.05 | ₩36,347 | ₩36,668 | ₩36,012 | ₩36,280 | -0.18% | 1066.3만 |
| 2026.10.02 | ₩36,173 | ₩36,588 | ₩36,119 | ₩36,320 | +0.41% | 1142만 |
| 2026.10.01 | ₩35,918 | ₩36,186 | ₩35,033 | ₩36,132 | +0.60% | 1171.3만 |
| 2026.09.30 | ₩36,199 | ₩36,307 | ₩35,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,025 |
| -0.48% |
| 930만 |
| 2026.09.29 | ₩36,454 | ₩36,642 | ₩35,837 | ₩36,039 | -1.14% | 1337만 |
|---|
| 2026.09.28 | ₩36,950 | ₩36,950 | ₩36,454 | ₩36,534 | -1.12% | 1240.2만 |
|---|
| 2026.09.25 | ₩36,575 | ₩37,124 | ₩36,454 | ₩37,017 | +1.21% | 1015.3만 |
|---|
| 2026.09.24 | ₩36,843 | ₩36,869 | ₩36,293 | ₩36,534 | -0.84% | 874.7만 |
|---|
| 2026.09.23 | ₩37,191 | ₩37,379 | ₩36,655 | ₩36,709 | -1.30% | 934.9만 |
|---|
| 2026.09.22 | ₩38,505 | ₩38,572 | ₩37,258 | ₩37,406 | -2.85% | 1202.3만 |
|---|
| 2026.09.21 | ₩38,464 | ₩38,491 | ₩38,156 | ₩38,263 | -0.52% | 663.4만 |
|---|
| 2026.09.18 | ₩38,424 | ₩38,545 | ₩37,915 | ₩38,196 | -0.59% | 1641.5만 |
|---|
| 2026.09.17 | ₩38,558 | ₩38,639 | ₩38,049 | ₩38,169 | -1.01% | 726.8만 |
|---|
| 2026.09.16 | ₩39,630 | ₩39,764 | ₩37,633 | ₩38,156 | -3.72% | 1049.6만 |
|---|
| 2026.09.15 | ₩40,314 | ₩40,595 | ₩39,764 | ₩39,778 | -1.33% | 972.7만 |
|---|
| 2026.09.14 | ₩40,515 | ₩40,756 | ₩40,046 | ₩40,247 | -0.66% | 580.8만 |
|---|
| 2026.09.11 | ₩40,609 | ₩40,743 | ₩39,778 | ₩40,381 | -0.56% | 737.1만 |
|---|
| 2026.09.10 | ₩40,220 | ₩40,220 | ₩39,617 | ₩40,140 | -0.20% | 597.9만 |
|---|
| 2026.09.09 | ₩40,073 | ₩40,488 | ₩39,885 | ₩40,059 | -0.03% | 606.9만 |
|---|
| 2026.09.08 | ₩40,542 | ₩40,796 | ₩40,287 | ₩40,300 | -0.60% | 700.1만 |
|---|
| 2026.09.04 | ₩40,568 | ₩41,051 | ₩40,475 | ₩40,769 | +0.50% | 623.6만 |
|---|
| 2026.09.03 | ₩40,166 | ₩40,863 | ₩40,166 | ₩40,796 | +1.57% | 634.4만 |
|---|
| 2026.09.02 | ₩39,550 | ₩40,555 | ₩39,402 | ₩40,113 | +1.42% | 700.4만 |
|---|
| 2026.09.01 | ₩39,603 | ₩39,992 | ₩39,201 | ₩39,255 | -0.88% | 625.2만 |
|---|
| 2026.08.31 | ₩40,528 | ₩40,649 | ₩39,992 | ₩40,046 | -1.19% | 928.4만 |
|---|
| 2026.08.28 | ₩40,917 | ₩41,225 | ₩40,528 | ₩40,649 | -0.66% | 590.2만 |
|---|
| 2026.08.27 | ₩40,501 | ₩40,837 | ₩40,180 | ₩40,743 | +0.60% | 760.7만 |
|---|
| 2026.08.26 | ₩41,185 | ₩41,413 | ₩40,917 | ₩41,145 | -0.10% | 586.5만 |
|---|
| 2026.08.25 | ₩41,118 | ₩41,172 | ₩40,609 | ₩41,051 | -0.16% | 720.8만 |
|---|
| 2026.08.24 | ₩40,837 | ₩41,600 | ₩40,837 | ₩41,051 | +0.53% | 986.8만 |
|---|
| 2026.08.21 | ₩40,796 | ₩40,957 | ₩40,367 | ₩40,756 | -0.10% | 704.1만 |
|---|
| 2026.08.20 | ₩40,863 | ₩41,078 | ₩40,501 | ₩40,501 | -0.89% | 687.7만 |
|---|
| 2026.08.19 | ₩42,592 | ₩42,592 | ₩40,944 | ₩40,997 | -3.74% | 753만 |
|---|
| 2026.08.18 | ₩42,673 | ₩42,740 | ₩42,110 | ₩42,485 | -0.44% | 792.2만 |
|---|
| 2026.08.17 | ₩42,632 | ₩43,034 | ₩42,458 | ₩42,485 | -0.35% | 844.5만 |
|---|
| 2026.08.14 | ₩42,405 | ₩42,833 | ₩42,257 | ₩42,753 | +0.82% | 619.8만 |
|---|
| 2026.08.13 | ₩42,646 | ₩42,766 | ₩42,311 | ₩42,431 | -0.50% | 638.8만 |
|---|
| 2026.08.12 | ₩42,458 | ₩42,565 | ₩42,056 | ₩42,351 | -0.25% | 671.6만 |
|---|
| 2026.08.11 | ₩42,070 | ₩42,498 | ₩42,002 | ₩42,351 | +0.67% | 517.4만 |
|---|
| 2026.08.10 | ₩41,882 | ₩42,257 | ₩41,788 | ₩42,163 | +0.67% | 527.3만 |
|---|
| 2026.08.07 | ₩41,962 | ₩42,378 | ₩41,708 | ₩42,123 | +0.38% | 759.2만 |
|---|
| 2026.08.06 | ₩43,048 | ₩43,101 | ₩42,002 | ₩42,070 | -2.27% | 886.3만 |
|---|
| 2026.08.05 | ₩43,048 | ₩43,276 | ₩42,673 | ₩42,726 | -0.75% | 1230.9만 |
|---|
| 2026.08.04 | ₩42,083 | ₩42,954 | ₩41,989 | ₩42,820 | +1.75% | 904만 |
|---|
| 2026.08.03 | ₩41,587 | ₩42,284 | ₩41,440 | ₩42,190 | +1.45% | 849.3만 |
|---|
| 2026.07.31 | ₩41,480 | ₩41,654 | ₩41,185 | ₩41,480 | 0.00% | 719.4만 |
|---|
| 2026.07.30 | ₩41,721 | ₩41,748 | ₩40,930 | ₩41,346 | -0.90% | 617.5만 |
|---|
| 2026.07.29 | ₩41,627 | ₩42,002 | ₩41,279 | ₩41,466 | -0.39% | 852.8만 |
|---|
| 2026.07.28 | ₩41,413 | ₩41,962 | ₩41,332 | ₩41,909 | +1.20% | 810.5만 |
|---|
| 2026.07.27 | ₩41,547 | ₩41,815 | ₩40,971 | ₩41,198 | -0.84% | 821.5만 |
|---|
| 2026.07.24 | ₩41,172 | ₩41,587 | ₩40,984 | ₩41,359 | +0.46% | 752.2만 |
|---|
| 2026.07.23 | ₩41,064 | ₩41,105 | ₩40,341 | ₩41,091 | +0.07% | 1000.4만 |
|---|
| 2026.07.22 | ₩41,480 | ₩41,493 | ₩41,051 | ₩41,359 | -0.29% | 1208.2만 |
|---|
| 2026.07.21 | ₩41,721 | ₩41,748 | ₩41,158 | ₩41,306 | -1.00% | 1013.7만 |
|---|
| 2026.07.20 | ₩42,244 | ₩42,632 | ₩41,587 | ₩41,694 | -1.30% | 1827.1만 |
|---|
| 2026.07.17 | ₩42,780 | ₩43,517 | ₩42,163 | ₩42,418 | -0.85% | 2019.2만 |
|---|
| 2026.07.16 | ₩42,458 | ₩43,517 | ₩42,378 | ₩43,423 | +2.27% | 1488.4만 |
|---|
| 2026.07.15 | ₩41,560 | ₩42,284 | ₩41,265 | ₩42,190 | +1.52% | 778.8만 |
|---|
| 2026.07.14 | ₩41,587 | ₩42,137 | ₩41,252 | ₩41,440 | -0.35% | 792.3만 |
|---|
| 2026.07.13 | ₩41,842 | ₩41,882 | ₩41,399 | ₩41,641 | -0.48% | 920.5만 |
|---|
| 2026.07.10 | ₩41,319 | ₩41,801 | ₩41,145 | ₩41,574 | +0.62% | 1246.3만 |
|---|
| 2026.07.09 | ₩40,113 | ₩41,265 | ₩39,845 | ₩40,984 | +2.17% | 1074.9만 |
|---|
| 2026.07.08 | ₩40,810 | ₩40,810 | ₩39,603 | ₩39,965 | -2.07% | 807.7만 |
|---|
| 2026.07.07 | ₩40,930 | ₩41,279 | ₩40,863 | ₩40,997 | +0.16% | 861.9만 |
|---|
| 2026.07.06 | ₩40,501 | ₩40,944 | ₩40,113 | ₩40,850 | +0.86% | 707.7만 |
|---|
| 2026.07.02 | ₩41,507 | ₩41,600 | ₩40,327 | ₩40,582 | -2.23% | 824만 |
|---|
| 2026.07.01 | ₩40,408 | ₩41,346 | ₩40,207 | ₩41,279 | +2.16% | 741.7만 |
|---|
| 2026.06.30 | ₩40,515 | ₩40,769 | ₩40,247 | ₩40,475 | -0.10% | 879.6만 |
|---|
| 2026.06.29 | ₩40,153 | ₩40,796 | ₩39,992 | ₩40,568 | +1.03% | 1027.9만 |
|---|
| 2026.06.26 | ₩40,408 | ₩40,408 | ₩39,952 | ₩40,287 | -0.30% | 1119.3만 |
|---|
| 2026.06.25 | ₩39,590 | ₩40,488 | ₩39,496 | ₩40,180 | +1.49% | 1007.1만 |
|---|
| 2026.06.24 | ₩39,282 | ₩39,791 | ₩39,215 | ₩39,523 | +0.61% | 1262.2만 |
|---|
| 2026.06.23 | ₩38,625 | ₩39,349 | ₩38,384 | ₩39,255 | +1.63% | 1381만 |
|---|
| 2026.06.22 | ₩38,505 | ₩39,027 | ₩38,250 | ₩38,531 | +0.07% | 1031.9만 |
|---|
| 2026.06.18 | ₩38,974 | ₩38,974 | ₩38,183 | ₩38,357 | -1.58% | 2117.2만 |
|---|
| 2026.06.17 | ₩38,746 | ₩39,188 | ₩38,169 | ₩38,397 | -0.90% | 1141.1만 |
|---|
| 2026.06.16 | ₩38,732 | ₩38,987 | ₩38,344 | ₩38,866 | +0.35% | 1173.2만 |
|---|
| 2026.06.15 | ₩39,523 | ₩39,657 | ₩38,290 | ₩38,330 | -3.02% | 1201.2만 |
|---|
| 2026.06.12 | ₩39,067 | ₩39,402 | ₩38,880 | ₩39,228 | +0.41% | 1005.8만 |
|---|
| 2026.06.11 | ₩38,478 | ₩38,880 | ₩38,076 | ₩38,719 | +0.63% | 1141.1만 |
|---|
| 2026.06.10 | ₩38,411 | ₩39,027 | ₩38,156 | ₩38,303 | -0.28% | 1005.6만 |
|---|
| 2026.06.09 | ₩38,518 | ₩39,228 | ₩37,660 | ₩38,330 | -0.49% | 1393만 |
|---|
| 2026.06.08 | ₩38,397 | ₩38,679 | ₩38,143 | ₩38,277 | -0.31% | 924.6만 |
|---|
| 2026.06.05 | ₩38,169 | ₩38,438 | ₩37,848 | ₩38,250 | +0.21% | 946.5만 |
|---|
| 2026.06.04 | ₩37,339 | ₩38,143 | ₩36,896 | ₩38,102 | +2.05% | 963.7만 |
|---|
| 2026.06.03 | ₩37,245 | ₩37,312 | ₩36,615 | ₩36,722 | -1.40% | 1092.1만 |
|---|
| 2026.06.02 | ₩36,387 | ₩37,767 | ₩36,347 | ₩37,566 | +3.24% | 1112.7만 |
|---|
| 2026.06.01 | ₩36,749 | ₩37,205 | ₩36,427 | ₩36,642 | -0.29% | 1063만 |
|---|
| 2026.05.29 | ₩37,392 | ₩37,687 | ₩37,070 | ₩37,526 | +0.36% | 1365.3만 |
|---|
| 2026.05.28 | ₩37,406 | ₩37,513 | ₩37,003 | ₩37,298 | -0.29% | 1059.3만 |
|---|
| 2026.05.27 | ₩37,995 | ₩38,236 | ₩37,352 | ₩37,647 | -0.92% | 1276.2만 |
|---|
| 2026.05.26 | ₩37,513 | ₩38,035 | ₩37,499 | ₩37,861 | +0.93% | 1008.3만 |
|---|
| 2026.05.22 | ₩37,191 | ₩37,674 | ₩37,191 | ₩37,298 | +0.29% | 970.9만 |
|---|
| 2026.05.21 | ₩36,682 | ₩37,218 | ₩36,454 | ₩37,137 | +1.24% | 796만 |
|---|
| 2026.05.20 | ₩36,213 | ₩37,057 | ₩35,797 | ₩36,896 | +1.89% | 1145.5만 |
|---|
| 2026.05.19 | ₩36,092 | ₩36,387 | ₩35,770 | ₩35,972 | -0.33% | 857.3만 |
|---|
| 2026.05.18 | ₩35,744 | ₩36,387 | ₩35,355 | ₩36,146 | +1.12% | 995.3만 |
|---|
| 2026.05.15 | ₩35,945 | ₩35,958 | ₩35,060 | ₩35,730 | -0.60% | 1475.9만 |
|---|
| 2026.05.14 | ₩35,918 | ₩36,199 | ₩35,690 | ₩35,918 | 0.00% | 998.6만 |
|---|
| 2026.05.13 | ₩36,199 | ₩36,347 | ₩35,677 | ₩35,690 | -1.41% | 1580.7만 |
|---|
| 2026.05.12 | ₩36,039 | ₩36,481 | ₩35,596 | ₩36,387 | +0.97% | 1338.7만 |
|---|
| 2026.05.11 | ₩37,205 | ₩37,205 | ₩35,636 | ₩35,958 | -3.35% | 1683.4만 |
|---|
| 2026.05.08 | ₩37,620 | ₩37,741 | ₩36,789 | ₩37,030 | -1.57% | 1600.9만 |
|---|
| 2026.05.07 | ₩37,700 | ₩37,928 | ₩37,205 | ₩37,459 | -0.64% | 1438.9만 |
|---|
| 2026.05.06 | ₩37,848 | ₩38,277 | ₩37,808 | ₩37,808 | -0.11% | 628.1만 |
|---|
| 2026.05.05 | ₩37,137 | ₩37,714 | ₩37,030 | ₩37,580 | +1.19% | 693.8만 |
|---|
| 2026.05.04 | ₩37,486 | ₩37,700 | ₩36,936 | ₩37,070 | -1.11% | 626.9만 |
|---|
| 2026.05.01 | ₩38,223 | ₩38,263 | ₩37,781 | ₩37,781 | -1.16% | 573만 |
|---|
| 2026.04.30 | ₩37,379 | ₩38,384 | ₩37,178 | ₩38,263 | +2.37% | 564.8만 |
|---|
| 2026.04.29 | ₩37,982 | ₩38,143 | ₩37,325 | ₩37,540 | -1.16% | 582.8만 |
|---|
| 2026.04.28 | ₩38,370 | ₩38,505 | ₩37,968 | ₩37,968 | -1.05% | 696만 |
|---|
| 2026.04.27 | ₩37,272 | ₩38,089 | ₩37,272 | ₩37,875 | +1.62% | 674.7만 |
|---|
| 2026.04.24 | ₩37,982 | ₩38,049 | ₩37,124 | ₩37,205 | -2.05% | 725만 |
|---|
| 2026.04.23 | ₩37,901 | ₩38,236 | ₩37,499 | ₩38,062 | +0.42% | 845.2만 |
|---|
| 2026.04.22 | ₩38,263 | ₩38,263 | ₩37,633 | ₩37,808 | -1.19% | 760.7만 |
|---|
| 2026.04.21 | ₩37,928 | ₩38,478 | ₩37,674 | ₩37,995 | +0.18% | 759.9만 |
|---|
| 2026.04.20 | ₩37,513 | ₩38,102 | ₩37,137 | ₩37,942 | +1.14% | 946.1만 |
|---|
| 2026.04.17 | ₩38,143 | ₩38,397 | ₩37,164 | ₩37,700 | -1.16% | 1465.1만 |
|---|
| 2026.04.16 | ₩37,392 | ₩37,647 | ₩37,030 | ₩37,419 | +0.07% | 1783.6만 |
|---|
| 2026.04.15 | ₩37,272 | ₩37,647 | ₩36,950 | ₩37,325 | +0.14% | 1320.3만 |
|---|
| 2026.04.14 | ₩37,258 | ₩37,379 | ₩36,615 | ₩37,191 | -0.18% | 1048.2만 |
|---|
| 2026.04.13 | ₩36,374 | ₩37,352 | ₩36,374 | ₩37,298 | +2.54% | 877.9만 |
|---|
| 2026.04.10 | ₩37,727 | ₩37,741 | ₩36,776 | ₩36,856 | -2.31% | 1303.2만 |
|---|
| 2026.04.09 | ₩36,628 | ₩37,821 | ₩36,266 | ₩37,727 | +3.00% | 1292.5만 |
|---|
| 2026.04.08 | ₩36,749 | ₩37,124 | ₩36,454 | ₩36,816 | +0.18% | 1108.4만 |
|---|
| 2026.04.07 | ₩35,663 | ₩35,824 | ₩35,489 | ₩35,663 | 0.00% | 901.8만 |
|---|
| 2026.04.06 | ₩35,502 | ₩35,837 | ₩35,114 | ₩35,837 | +0.94% | 863.3만 |
|---|
| 2026.04.02 | ₩34,537 | ₩35,529 | ₩34,511 | ₩35,476 | +2.72% | 760.9만 |
|---|
| 2026.04.01 | ₩35,342 | ₩35,543 | ₩35,007 | ₩35,301 | -0.11% | 1000.7만 |
|---|
| 2026.03.31 | ₩34,430 | ₩35,114 | ₩34,149 | ₩35,007 | +1.67% | 1412.8만 |
|---|
| 2026.03.30 | ₩34,109 | ₩34,216 | ₩33,546 | ₩33,827 | -0.83% | 1457.9만 |
|---|
| 2026.03.27 | ₩34,068 | ₩34,176 | ₩33,573 | ₩33,720 | -1.02% | 1167.1만 |
|---|
| 2026.03.26 | ₩34,283 | ₩34,591 | ₩34,015 | ₩34,189 | -0.27% | 1785.8만 |
|---|
| 2026.03.25 | ₩34,739 | ₩34,953 | ₩34,068 | ₩34,524 | -0.62% | 1486.3만 |
|---|
| 2026.03.24 | ₩33,573 | ₩34,806 | ₩33,465 | ₩34,363 | +2.36% | 1903.5만 |
|---|
| 2026.03.23 | ₩35,221 | ₩35,221 | ₩34,095 | ₩34,122 | -3.12% | 1802.2만 |
|---|
| 2026.03.20 | ₩33,867 | ₩34,015 | ₩33,452 | ₩33,988 | +0.36% | 3514.6만 |
|---|
| 2026.03.19 | ₩33,666 | ₩34,028 | ₩33,130 | ₩33,787 | +0.36% | 1226만 |
|---|
| 2026.03.18 | ₩34,001 | ₩34,350 | ₩33,666 | ₩33,774 | -0.67% | 970.1만 |
|---|
| 2026.03.17 | ₩34,444 | ₩34,484 | ₩33,894 | ₩34,109 | -0.97% | 1110.8만 |
|---|
| 2026.03.16 | ₩34,122 | ₩34,377 | ₩33,881 | ₩33,948 | -0.51% | 1548.6만 |
|---|
| 2026.03.13 | ₩34,216 | ₩34,363 | ₩33,398 | ₩33,506 | -2.08% | 1411.6만 |
|---|
| 2026.03.12 | ₩34,457 | ₩34,524 | ₩33,814 | ₩33,934 | -1.52% | 2466.8만 |
|---|
| 2026.03.11 | ₩35,784 | ₩35,904 | ₩34,296 | ₩35,127 | -1.84% | 1877.1만 |
|---|
| 2026.03.10 | ₩36,159 | ₩36,628 | ₩35,677 | ₩35,864 | -0.82% | 1379.4만 |
|---|
| 2026.03.09 | ₩35,610 | ₩36,307 | ₩34,926 | ₩36,132 | +1.47% | 1925만 |
|---|
| 2026.03.06 | ₩35,958 | ₩36,387 | ₩35,502 | ₩36,240 | +0.78% | 1396.1만 |
|---|
| 2026.03.05 | ₩37,070 | ₩37,312 | ₩36,749 | ₩37,178 | +0.29% | 1457.9만 |
|---|
| 2026.03.04 | ₩37,432 | ₩37,459 | ₩36,896 | ₩37,298 | -0.36% | 1089.7만 |
|---|
| 2026.03.03 | ₩36,588 | ₩37,580 | ₩36,320 | ₩37,178 | +1.61% | 1356.2만 |
|---|
| 2026.03.02 | ₩36,266 | ₩37,794 | ₩36,266 | ₩37,486 | +3.36% | 1305.5만 |
|---|
| 2026.02.27 | ₩38,732 | ₩38,853 | ₩37,003 | ₩37,298 | -3.70% | 2107.2만 |
|---|
| 2026.02.26 | ₩39,027 | ₩39,764 | ₩38,947 | ₩39,349 | +0.82% | 1321만 |
|---|
| 2026.02.25 | ₩38,478 | ₩39,027 | ₩38,317 | ₩38,866 | +1.01% | 1600만 |
|---|
| 2026.02.24 | ₩38,370 | ₩38,665 | ₩37,901 | ₩38,116 | -0.66% | 1530.7만 |
|---|
| 2026.02.23 | ₩40,019 | ₩40,421 | ₩38,183 | ₩38,478 | -3.85% | 1437.7만 |
|---|
| 2026.02.20 | ₩39,818 | ₩40,341 | ₩39,322 | ₩40,287 | +1.18% | 1496.5만 |
|---|
| 2026.02.19 | ₩39,952 | ₩40,233 | ₩39,429 | ₩39,831 | -0.30% | 1201.7만 |
|---|
| 2026.02.18 | ₩40,032 | ₩40,609 | ₩39,872 | ₩40,287 | +0.64% | 1133.8만 |
|---|
| 2026.02.17 | ₩40,166 | ₩40,568 | ₩39,724 | ₩39,912 | -0.63% | 1023.3만 |
|---|
| 2026.02.13 | ₩39,483 | ₩40,099 | ₩39,268 | ₩39,858 | +0.95% | 1107.4만 |
|---|
| 2026.02.12 | ₩41,842 | ₩42,257 | ₩39,483 | ₩39,912 | -4.61% | 1871.8만 |
|---|
| 2026.02.11 | ₩41,533 | ₩41,976 | ₩40,783 | ₩41,480 | -0.13% | 1558.4만 |
|---|
| 2026.02.10 | ₩41,145 | ₩41,641 | ₩40,676 | ₩41,306 | +0.39% | 1014.6만 |
|---|
| 2026.02.09 | ₩41,292 | ₩41,721 | ₩40,944 | ₩41,225 | -0.16% | 874.5만 |
|---|
| 2026.02.06 | ₩41,453 | ₩41,775 | ₩41,105 | ₩41,453 | 0.00% | 1097.6만 |
|---|
| 2026.02.05 | ₩40,662 | ₩40,917 | ₩40,153 | ₩40,877 | +0.53% | 1598.4만 |
|---|
| 2026.02.04 | ₩40,207 | ₩41,332 | ₩39,925 | ₩40,796 | +1.47% | 1810.1만 |
|---|
| 2026.02.03 | ₩39,108 | ₩40,059 | ₩39,041 | ₩39,979 | +2.23% | 1850.9만 |
|---|
| 2026.02.02 | ₩38,290 | ₩39,054 | ₩38,009 | ₩39,027 | +1.93% | 1328.6만 |
|---|
| 2026.01.30 | ₩38,049 | ₩38,424 | ₩37,754 | ₩38,196 | +0.39% | 1927.4만 |
|---|
| 2026.01.29 | ₩37,526 | ₩38,303 | ₩37,486 | ₩38,143 | +1.64% | 2169.1만 |
|---|
| 2026.01.28 | ₩37,339 | ₩37,513 | ₩36,977 | ₩37,339 | 0.00% | 1351.6만 |
|---|
| 2026.01.27 | ₩37,272 | ₩37,459 | ₩37,057 | ₩37,352 | +0.22% | 1172.5만 |
|---|
| 2026.01.26 | ₩36,910 | ₩37,352 | ₩36,521 | ₩37,178 | +0.73% | 1348.4만 |
|---|
| 2026.01.23 | ₩37,687 | ₩37,821 | ₩36,789 | ₩36,829 | -2.28% | 1116.6만 |
|---|
| 2026.01.22 | ₩38,505 | ₩38,853 | ₩37,808 | ₩37,915 | -1.53% | 1818.7만 |
|---|
| 2026.01.21 | ₩37,205 | ₩38,773 | ₩37,124 | ₩38,397 | +3.21% | 1828.8만 |
|---|
| 2026.01.20 | ₩36,588 | ₩37,660 | ₩36,521 | ₩37,030 | +1.21% | 2040.3만 |
|---|
| 2026.01.16 | ₩37,057 | ₩37,607 | ₩36,642 | ₩37,218 | +0.43% | 3017.3만 |
|---|
| 2026.01.15 | ₩37,875 | ₩38,344 | ₩37,767 | ₩38,223 | +0.92% | 1574.6만 |
|---|
| 2026.01.14 | ₩37,205 | ₩37,968 | ₩36,963 | ₩37,714 | +1.37% | 1475.8만 |
|---|
| 2026.01.13 | ₩37,955 | ₩38,129 | ₩37,231 | ₩37,312 | -1.69% | 1412.2만 |
|---|
| 2026.01.12 | ₩37,901 | ₩38,156 | ₩37,607 | ₩37,875 | -0.07% | 1202.4만 |
|---|
| 2026.01.09 | ₩38,759 | ₩38,974 | ₩38,210 | ₩38,223 | -1.38% | 1042.6만 |
|---|
| 2026.01.08 | ₩38,049 | ₩39,215 | ₩37,982 | ₩38,652 | +1.59% | 1466.1만 |
|---|
| 2026.01.07 | ₩38,438 | ₩38,545 | ₩37,928 | ₩38,143 | -0.77% | 1449.9만 |
|---|
| 2026.01.06 | ₩37,620 | ₩38,545 | ₩37,499 | ₩38,478 | +2.28% | 1559.4만 |
|---|
| 2026.01.05 | ₩36,923 | ₩38,102 | ₩36,829 | ₩37,888 | +2.61% | 1979.4만 |
|---|
| 2026.01.02 | ₩36,307 | ₩37,084 | ₩35,931 | ₩36,936 | +1.73% | 1073만 |
|---|
| 2025.12.31 | ₩36,682 | ₩36,682 | ₩36,307 | ₩36,320 | -0.99% | 622만 |
|---|
| 2025.12.30 | ₩37,030 | ₩37,030 | ₩36,601 | ₩36,615 | -1.12% | 514.3만 |
|---|
| 2025.12.29 | ₩37,325 | ₩37,339 | ₩36,883 | ₩36,923 | -1.08% | 576.6만 |
|---|
| 2025.12.26 | ₩37,164 | ₩37,312 | ₩37,030 | ₩37,245 | +0.22% | 500.4만 |
|---|
| 2025.12.24 | ₩37,030 | ₩37,339 | ₩36,816 | ₩37,164 | +0.36% | 476.9만 |
|---|
| 2025.12.23 | ₩37,258 | ₩37,339 | ₩36,883 | ₩36,923 | -0.90% | 704.1만 |
|---|
| 2025.12.22 | ₩37,057 | ₩37,499 | ₩37,057 | ₩37,285 | +0.61% | 671.8만 |
|---|
| 2025.12.19 | ₩36,843 | ₩37,151 | ₩36,789 | ₩37,070 | +0.62% | 2003.9만 |
|---|
| 2025.12.18 | ₩37,044 | ₩37,459 | ₩36,575 | ₩36,843 | -0.54% | 1374.1만 |
|---|
| 2025.12.17 | ₩37,030 | ₩37,352 | ₩36,896 | ₩36,950 | -0.22% | 1246.9만 |
|---|
| 2025.12.16 | ₩36,843 | ₩37,030 | ₩36,467 | ₩36,869 | +0.07% | 1090.9만 |
|---|
| 2025.12.15 | ₩37,392 | ₩37,486 | ₩36,695 | ₩36,709 | -1.83% | 1246.4만 |
|---|
| 2025.12.12 | ₩37,499 | ₩37,499 | ₩36,829 | ₩36,990 | -1.36% | 871.9만 |
|---|
| 2025.12.11 | ₩36,655 | ₩37,459 | ₩36,588 | ₩37,312 | +1.79% | 1186.7만 |
|---|
| 2025.12.10 | ₩35,811 | ₩36,843 | ₩35,556 | ₩36,695 | +2.47% | 1552.3만 |
|---|
| 2025.12.09 | ₩35,221 | ₩35,904 | ₩35,221 | ₩35,435 | +0.61% | 1082.4만 |
|---|
| 2025.12.08 | ₩35,328 | ₩35,516 | ₩35,074 | ₩35,301 | -0.08% | 1020.4만 |
|---|
| 2025.12.05 | ₩35,221 | ₩35,596 | ₩35,087 | ₩35,221 | 0.00% | 989.6만 |
|---|
| 2025.12.04 | ₩35,074 | ₩35,690 | ₩34,966 | ₩35,395 | +0.92% | 976.7만 |
|---|
| 2025.12.03 | ₩34,162 | ₩35,167 | ₩34,055 | ₩35,114 | +2.79% | 1220.1만 |
|---|
| 2025.12.02 | ₩34,189 | ₩34,336 | ₩33,921 | ₩34,055 | -0.39% | 985.4만 |
|---|
| 2025.12.01 | ₩33,506 | ₩34,430 | ₩33,345 | ₩33,948 | +1.32% | 1200.5만 |
|---|
| 2025.11.28 | ₩34,122 | ₩34,296 | ₩34,082 | ₩34,109 | -0.04% | 389.5만 |
|---|
| 2025.11.26 | ₩34,001 | ₩34,417 | ₩33,921 | ₩34,109 | +0.32% | 1041.8만 |
|---|
| 2025.11.25 | ₩33,613 | ₩34,243 | ₩33,519 | ₩34,068 | +1.36% | 1096.7만 |
|---|
| 2025.11.24 | ₩33,345 | ₩33,465 | ₩33,036 | ₩33,304 | -0.12% | 1153.8만 |
|---|
| 2025.11.21 | ₩32,487 | ₩33,626 | ₩32,474 | ₩33,385 | +2.76% | 1412.2만 |
|---|
| 2025.11.20 | ₩32,835 | ₩33,170 | ₩32,205 | ₩32,299 | -1.63% | 1651.3만 |
|---|
| 2025.11.19 | ₩32,393 | ₩32,701 | ₩32,246 | ₩32,460 | +0.21% | 1574.6만 |
|---|
| 2025.11.18 | ₩32,165 | ₩32,567 | ₩31,616 | ₩32,407 | +0.75% | 2372.7만 |
|---|
| 2025.11.17 | ₩33,398 | ₩33,479 | ₩32,393 | ₩32,567 | -2.49% | 1558.8만 |
|---|
| 2025.11.14 | ₩33,318 | ₩33,559 | ₩32,969 | ₩33,452 | +0.40% | 1451.1만 |
|---|
| 2025.11.13 | ₩33,854 | ₩34,068 | ₩33,425 | ₩33,452 | -1.19% | 1627.3만 |
|---|
| 2025.11.12 | ₩33,680 | ₩34,430 | ₩33,599 | ₩34,028 | +1.03% | 1688.5만 |
|---|
| 2025.11.11 | ₩33,626 | ₩33,908 | ₩33,304 | ₩33,586 | -0.12% | 1775.9만 |
|---|
| 2025.11.10 | ₩33,506 | ₩33,787 | ₩33,157 | ₩33,559 | +0.16% | 2349.6만 |
|---|
| 2025.11.07 | ₩32,474 | ₩33,318 | ₩32,380 | ₩33,304 | +2.56% | 3006.5만 |
|---|
| 2025.11.06 | ₩32,621 | ₩32,902 | ₩32,179 | ₩32,581 | -0.12% | 2395.6만 |
|---|
| 2025.11.05 | ₩32,366 | ₩32,835 | ₩32,018 | ₩32,675 | +0.95% | 2388.4만 |
|---|
| 2025.11.04 | ₩32,272 | ₩32,567 | ₩32,045 | ₩32,366 | +0.29% | 2068.7만 |
|---|
| 2025.11.03 | ₩32,272 | ₩32,500 | ₩31,991 | ₩32,487 | +0.66% | 2350.8만 |
|---|
| 2025.10.31 | ₩32,219 | ₩32,567 | ₩31,978 | ₩32,433 | +0.67% | 2329.7만 |
|---|
| 2025.10.30 | ₩32,299 | ₩33,036 | ₩32,259 | ₩32,433 | +0.41% | 3064만 |
|---|
| 2025.10.29 | ₩32,246 | ₩32,835 | ₩32,045 | ₩32,259 | +0.04% | 3243.8만 |
|---|
| 2025.10.28 | ₩32,393 | ₩32,768 | ₩32,205 | ₩32,527 | +0.41% | 5277.9만 |
|---|
| 2025.10.27 | ₩33,050 | ₩33,103 | ₩32,152 | ₩32,487 | -1.70% | 4914.6만 |
|---|
| 2025.10.24 | ₩32,701 | ₩33,023 | ₩32,554 | ₩32,929 | +0.70% | 5810.5만 |
|---|
| 2025.10.23 | ₩32,380 | ₩32,527 | ₩32,112 | ₩32,299 | -0.25% | 4469.3만 |
|---|
| 2025.10.22 | ₩32,634 | ₩32,782 | ₩32,165 | ₩32,313 | -0.99% | 6239.6만 |
|---|
| 2025.10.21 | ₩32,018 | ₩32,835 | ₩32,018 | ₩32,648 | +1.97% | 5204.1만 |
|---|
| 2025.10.20 | ₩31,870 | ₩32,353 | ₩31,710 | ₩32,246 | +1.18% | 5148.6만 |
|---|
| 2025.10.17 | ₩31,696 | ₩32,219 | ₩30,423 | ₩31,602 | -0.30% | 4751.6만 |
|---|
| 2025.10.16 | ₩33,103 | ₩33,211 | ₩31,026 | ₩31,294 | -5.47% | 5600.2만 |
|---|
| 2025.10.15 | ₩33,894 | ₩33,921 | ₩32,943 | ₩33,157 | -2.17% | 3579.9만 |
|---|
| 2025.10.14 | ₩32,594 | ₩33,908 | ₩32,527 | ₩33,720 | +3.45% | 4554.5만 |
|---|
| 2025.10.13 | ₩32,943 | ₩33,117 | ₩32,527 | ₩32,916 | -0.08% | 3495.3만 |
|---|
| 2025.10.10 | ₩34,082 | ₩34,095 | ₩32,353 | ₩32,380 | -4.99% | 1783.9만 |
|---|