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 | ₩36,060 | ₩36,328 | ₩35,926 | ₩36,221 | +0.45% | 979.5만 |
| 2026.10.08 | ₩35,484 | ₩36,288 | ₩35,377 | ₩36,274 | +2.23% | 1319만 |
| 2026.10.07 | ₩35,966 | ₩36,020 | ₩35,631 | ₩35,779 | -0.52% | 879.7만 |
| 2026.10.06 | ₩36,435 | ₩36,730 | ₩36,167 | ₩36,248 | -0.51% | 934.5만 |
| 2026.10.05 | ₩36,341 | ₩36,663 | ₩36,006 | ₩36,274 | -0.18% | 1066.3만 |
| 2026.10.02 | ₩36,167 | ₩36,583 | ₩36,114 | ₩36,315 | +0.41% | 1142만 |
| 2026.10.01 | ₩35,913 | ₩36,181 | ₩35,028 | ₩36,127 | +0.60% | 1171.3만 |
| 2026.09.30 | ₩36,194 | ₩36,301 | ₩35,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,020 |
| -0.48% |
| 930만 |
| 2026.09.29 | ₩36,449 | ₩36,636 | ₩35,832 | ₩36,033 | -1.14% | 1337만 |
|---|
| 2026.09.28 | ₩36,944 | ₩36,944 | ₩36,449 | ₩36,529 | -1.12% | 1240.2만 |
|---|
| 2026.09.25 | ₩36,569 | ₩37,119 | ₩36,449 | ₩37,011 | +1.21% | 1015.3만 |
|---|
| 2026.09.24 | ₩36,837 | ₩36,864 | ₩36,288 | ₩36,529 | -0.84% | 874.7만 |
|---|
| 2026.09.23 | ₩37,186 | ₩37,373 | ₩36,650 | ₩36,703 | -1.30% | 934.9만 |
|---|
| 2026.09.22 | ₩38,499 | ₩38,566 | ₩37,253 | ₩37,400 | -2.85% | 1202.3만 |
|---|
| 2026.09.21 | ₩38,459 | ₩38,485 | ₩38,150 | ₩38,258 | -0.52% | 663.4만 |
|---|
| 2026.09.18 | ₩38,418 | ₩38,539 | ₩37,909 | ₩38,191 | -0.59% | 1641.5만 |
|---|
| 2026.09.17 | ₩38,552 | ₩38,633 | ₩38,043 | ₩38,164 | -1.01% | 726.8만 |
|---|
| 2026.09.16 | ₩39,624 | ₩39,758 | ₩37,628 | ₩38,150 | -3.72% | 1049.6만 |
|---|
| 2026.09.15 | ₩40,308 | ₩40,589 | ₩39,758 | ₩39,772 | -1.33% | 972.7만 |
|---|
| 2026.09.14 | ₩40,509 | ₩40,750 | ₩40,040 | ₩40,241 | -0.66% | 580.8만 |
|---|
| 2026.09.11 | ₩40,603 | ₩40,737 | ₩39,772 | ₩40,375 | -0.56% | 737.1만 |
|---|
| 2026.09.10 | ₩40,214 | ₩40,214 | ₩39,611 | ₩40,134 | -0.20% | 597.9만 |
|---|
| 2026.09.09 | ₩40,067 | ₩40,482 | ₩39,879 | ₩40,053 | -0.03% | 606.9만 |
|---|
| 2026.09.08 | ₩40,536 | ₩40,790 | ₩40,281 | ₩40,294 | -0.60% | 700.1만 |
|---|
| 2026.09.04 | ₩40,562 | ₩41,045 | ₩40,469 | ₩40,763 | +0.50% | 623.6만 |
|---|
| 2026.09.03 | ₩40,160 | ₩40,857 | ₩40,160 | ₩40,790 | +1.57% | 634.4만 |
|---|
| 2026.09.02 | ₩39,544 | ₩40,549 | ₩39,397 | ₩40,107 | +1.42% | 700.4만 |
|---|
| 2026.09.01 | ₩39,598 | ₩39,986 | ₩39,196 | ₩39,249 | -0.88% | 625.2만 |
|---|
| 2026.08.31 | ₩40,522 | ₩40,643 | ₩39,986 | ₩40,040 | -1.19% | 928.4만 |
|---|
| 2026.08.28 | ₩40,911 | ₩41,219 | ₩40,522 | ₩40,643 | -0.66% | 590.2만 |
|---|
| 2026.08.27 | ₩40,495 | ₩40,830 | ₩40,174 | ₩40,737 | +0.60% | 760.7만 |
|---|
| 2026.08.26 | ₩41,179 | ₩41,407 | ₩40,911 | ₩41,139 | -0.10% | 586.5만 |
|---|
| 2026.08.25 | ₩41,112 | ₩41,165 | ₩40,603 | ₩41,045 | -0.16% | 720.8만 |
|---|
| 2026.08.24 | ₩40,830 | ₩41,594 | ₩40,830 | ₩41,045 | +0.53% | 986.8만 |
|---|
| 2026.08.21 | ₩40,790 | ₩40,951 | ₩40,361 | ₩40,750 | -0.10% | 704.1만 |
|---|
| 2026.08.20 | ₩40,857 | ₩41,072 | ₩40,495 | ₩40,495 | -0.89% | 687.7만 |
|---|
| 2026.08.19 | ₩42,586 | ₩42,586 | ₩40,938 | ₩40,991 | -3.74% | 753만 |
|---|
| 2026.08.18 | ₩42,666 | ₩42,733 | ₩42,103 | ₩42,479 | -0.44% | 792.2만 |
|---|
| 2026.08.17 | ₩42,626 | ₩43,028 | ₩42,452 | ₩42,479 | -0.35% | 844.5만 |
|---|
| 2026.08.14 | ₩42,398 | ₩42,827 | ₩42,251 | ₩42,747 | +0.82% | 619.8만 |
|---|
| 2026.08.13 | ₩42,639 | ₩42,760 | ₩42,304 | ₩42,425 | -0.50% | 638.8만 |
|---|
| 2026.08.12 | ₩42,452 | ₩42,559 | ₩42,050 | ₩42,345 | -0.25% | 671.6만 |
|---|
| 2026.08.11 | ₩42,063 | ₩42,492 | ₩41,996 | ₩42,345 | +0.67% | 517.4만 |
|---|
| 2026.08.10 | ₩41,876 | ₩42,251 | ₩41,782 | ₩42,157 | +0.67% | 527.3만 |
|---|
| 2026.08.07 | ₩41,956 | ₩42,371 | ₩41,701 | ₩42,117 | +0.38% | 759.2만 |
|---|
| 2026.08.06 | ₩43,041 | ₩43,095 | ₩41,996 | ₩42,063 | -2.27% | 886.3만 |
|---|
| 2026.08.05 | ₩43,041 | ₩43,269 | ₩42,666 | ₩42,720 | -0.75% | 1230.9만 |
|---|
| 2026.08.04 | ₩42,077 | ₩42,948 | ₩41,983 | ₩42,814 | +1.75% | 904만 |
|---|
| 2026.08.03 | ₩41,581 | ₩42,278 | ₩41,433 | ₩42,184 | +1.45% | 849.3만 |
|---|
| 2026.07.31 | ₩41,474 | ₩41,648 | ₩41,179 | ₩41,474 | 0.00% | 719.4만 |
|---|
| 2026.07.30 | ₩41,715 | ₩41,742 | ₩40,924 | ₩41,340 | -0.90% | 617.5만 |
|---|
| 2026.07.29 | ₩41,621 | ₩41,996 | ₩41,273 | ₩41,460 | -0.39% | 852.8만 |
|---|
| 2026.07.28 | ₩41,407 | ₩41,956 | ₩41,326 | ₩41,902 | +1.20% | 810.5만 |
|---|
| 2026.07.27 | ₩41,541 | ₩41,809 | ₩40,964 | ₩41,192 | -0.84% | 821.5만 |
|---|
| 2026.07.24 | ₩41,165 | ₩41,581 | ₩40,978 | ₩41,353 | +0.46% | 752.2만 |
|---|
| 2026.07.23 | ₩41,058 | ₩41,098 | ₩40,335 | ₩41,085 | +0.07% | 1000.4만 |
|---|
| 2026.07.22 | ₩41,474 | ₩41,487 | ₩41,045 | ₩41,353 | -0.29% | 1208.2만 |
|---|
| 2026.07.21 | ₩41,715 | ₩41,742 | ₩41,152 | ₩41,299 | -1.00% | 1013.7만 |
|---|
| 2026.07.20 | ₩42,237 | ₩42,626 | ₩41,581 | ₩41,688 | -1.30% | 1827.1만 |
|---|
| 2026.07.17 | ₩42,773 | ₩43,510 | ₩42,157 | ₩42,412 | -0.85% | 2019.2만 |
|---|
| 2026.07.16 | ₩42,452 | ₩43,510 | ₩42,371 | ₩43,417 | +2.27% | 1488.4만 |
|---|
| 2026.07.15 | ₩41,554 | ₩42,278 | ₩41,259 | ₩42,184 | +1.52% | 778.8만 |
|---|
| 2026.07.14 | ₩41,581 | ₩42,130 | ₩41,246 | ₩41,433 | -0.35% | 792.3만 |
|---|
| 2026.07.13 | ₩41,835 | ₩41,876 | ₩41,393 | ₩41,634 | -0.48% | 920.5만 |
|---|
| 2026.07.10 | ₩41,313 | ₩41,795 | ₩41,139 | ₩41,567 | +0.62% | 1246.3만 |
|---|
| 2026.07.09 | ₩40,107 | ₩41,259 | ₩39,839 | ₩40,978 | +2.17% | 1074.9만 |
|---|
| 2026.07.08 | ₩40,804 | ₩40,804 | ₩39,598 | ₩39,959 | -2.07% | 807.7만 |
|---|
| 2026.07.07 | ₩40,924 | ₩41,273 | ₩40,857 | ₩40,991 | +0.16% | 861.9만 |
|---|
| 2026.07.06 | ₩40,495 | ₩40,938 | ₩40,107 | ₩40,844 | +0.86% | 707.7만 |
|---|
| 2026.07.02 | ₩41,500 | ₩41,594 | ₩40,321 | ₩40,576 | -2.23% | 824만 |
|---|
| 2026.07.01 | ₩40,402 | ₩41,340 | ₩40,201 | ₩41,273 | +2.16% | 741.7만 |
|---|
| 2026.06.30 | ₩40,509 | ₩40,763 | ₩40,241 | ₩40,469 | -0.10% | 879.6만 |
|---|
| 2026.06.29 | ₩40,147 | ₩40,790 | ₩39,986 | ₩40,562 | +1.03% | 1027.9만 |
|---|
| 2026.06.26 | ₩40,402 | ₩40,402 | ₩39,946 | ₩40,281 | -0.30% | 1119.3만 |
|---|
| 2026.06.25 | ₩39,584 | ₩40,482 | ₩39,490 | ₩40,174 | +1.49% | 1007.1만 |
|---|
| 2026.06.24 | ₩39,276 | ₩39,785 | ₩39,209 | ₩39,517 | +0.61% | 1262.2만 |
|---|
| 2026.06.23 | ₩38,619 | ₩39,343 | ₩38,378 | ₩39,249 | +1.63% | 1381만 |
|---|
| 2026.06.22 | ₩38,499 | ₩39,021 | ₩38,244 | ₩38,526 | +0.07% | 1031.9만 |
|---|
| 2026.06.18 | ₩38,968 | ₩38,968 | ₩38,177 | ₩38,351 | -1.58% | 2117.2만 |
|---|
| 2026.06.17 | ₩38,740 | ₩39,182 | ₩38,164 | ₩38,392 | -0.90% | 1141.1만 |
|---|
| 2026.06.16 | ₩38,727 | ₩38,981 | ₩38,338 | ₩38,861 | +0.35% | 1173.2만 |
|---|
| 2026.06.15 | ₩39,517 | ₩39,651 | ₩38,284 | ₩38,325 | -3.02% | 1201.2만 |
|---|
| 2026.06.12 | ₩39,062 | ₩39,397 | ₩38,874 | ₩39,222 | +0.41% | 1005.8만 |
|---|
| 2026.06.11 | ₩38,472 | ₩38,874 | ₩38,070 | ₩38,713 | +0.63% | 1141.1만 |
|---|
| 2026.06.10 | ₩38,405 | ₩39,021 | ₩38,150 | ₩38,298 | -0.28% | 1005.6만 |
|---|
| 2026.06.09 | ₩38,512 | ₩39,222 | ₩37,655 | ₩38,325 | -0.49% | 1393만 |
|---|
| 2026.06.08 | ₩38,392 | ₩38,673 | ₩38,137 | ₩38,271 | -0.31% | 924.6만 |
|---|
| 2026.06.05 | ₩38,164 | ₩38,432 | ₩37,842 | ₩38,244 | +0.21% | 946.5만 |
|---|
| 2026.06.04 | ₩37,333 | ₩38,137 | ₩36,891 | ₩38,097 | +2.05% | 963.7만 |
|---|
| 2026.06.03 | ₩37,239 | ₩37,306 | ₩36,609 | ₩36,717 | -1.40% | 1092.1만 |
|---|
| 2026.06.02 | ₩36,382 | ₩37,762 | ₩36,341 | ₩37,561 | +3.24% | 1112.7만 |
|---|
| 2026.06.01 | ₩36,743 | ₩37,199 | ₩36,422 | ₩36,636 | -0.29% | 1063만 |
|---|
| 2026.05.29 | ₩37,387 | ₩37,681 | ₩37,065 | ₩37,521 | +0.36% | 1365.3만 |
|---|
| 2026.05.28 | ₩37,400 | ₩37,507 | ₩36,998 | ₩37,293 | -0.29% | 1059.3만 |
|---|
| 2026.05.27 | ₩37,990 | ₩38,231 | ₩37,346 | ₩37,641 | -0.92% | 1276.2만 |
|---|
| 2026.05.26 | ₩37,507 | ₩38,030 | ₩37,494 | ₩37,856 | +0.93% | 1008.3만 |
|---|
| 2026.05.22 | ₩37,186 | ₩37,668 | ₩37,186 | ₩37,293 | +0.29% | 970.9만 |
|---|
| 2026.05.21 | ₩36,676 | ₩37,212 | ₩36,449 | ₩37,132 | +1.24% | 796만 |
|---|
| 2026.05.20 | ₩36,207 | ₩37,052 | ₩35,792 | ₩36,891 | +1.89% | 1145.5만 |
|---|
| 2026.05.19 | ₩36,087 | ₩36,382 | ₩35,765 | ₩35,966 | -0.33% | 857.3만 |
|---|
| 2026.05.18 | ₩35,738 | ₩36,382 | ₩35,350 | ₩36,140 | +1.12% | 995.3만 |
|---|
| 2026.05.15 | ₩35,939 | ₩35,953 | ₩35,055 | ₩35,725 | -0.60% | 1475.9만 |
|---|
| 2026.05.14 | ₩35,913 | ₩36,194 | ₩35,685 | ₩35,913 | 0.00% | 998.6만 |
|---|
| 2026.05.13 | ₩36,194 | ₩36,341 | ₩35,671 | ₩35,685 | -1.41% | 1580.7만 |
|---|
| 2026.05.12 | ₩36,033 | ₩36,475 | ₩35,591 | ₩36,382 | +0.97% | 1338.7만 |
|---|
| 2026.05.11 | ₩37,199 | ₩37,199 | ₩35,631 | ₩35,953 | -3.35% | 1683.4만 |
|---|
| 2026.05.08 | ₩37,614 | ₩37,735 | ₩36,784 | ₩37,025 | -1.57% | 1600.9만 |
|---|
| 2026.05.07 | ₩37,695 | ₩37,923 | ₩37,199 | ₩37,454 | -0.64% | 1438.9만 |
|---|
| 2026.05.06 | ₩37,842 | ₩38,271 | ₩37,802 | ₩37,802 | -0.11% | 628.1만 |
|---|
| 2026.05.05 | ₩37,132 | ₩37,708 | ₩37,025 | ₩37,574 | +1.19% | 693.8만 |
|---|
| 2026.05.04 | ₩37,480 | ₩37,695 | ₩36,931 | ₩37,065 | -1.11% | 626.9만 |
|---|
| 2026.05.01 | ₩38,217 | ₩38,258 | ₩37,775 | ₩37,775 | -1.16% | 573만 |
|---|
| 2026.04.30 | ₩37,373 | ₩38,378 | ₩37,172 | ₩38,258 | +2.37% | 564.8만 |
|---|
| 2026.04.29 | ₩37,976 | ₩38,137 | ₩37,320 | ₩37,534 | -1.16% | 582.8만 |
|---|
| 2026.04.28 | ₩38,365 | ₩38,499 | ₩37,963 | ₩37,963 | -1.05% | 696만 |
|---|
| 2026.04.27 | ₩37,266 | ₩38,083 | ₩37,266 | ₩37,869 | +1.62% | 674.7만 |
|---|
| 2026.04.24 | ₩37,976 | ₩38,043 | ₩37,119 | ₩37,199 | -2.05% | 725만 |
|---|
| 2026.04.23 | ₩37,896 | ₩38,231 | ₩37,494 | ₩38,057 | +0.42% | 845.2만 |
|---|
| 2026.04.22 | ₩38,258 | ₩38,258 | ₩37,628 | ₩37,802 | -1.19% | 760.7만 |
|---|
| 2026.04.21 | ₩37,923 | ₩38,472 | ₩37,668 | ₩37,990 | +0.18% | 759.9만 |
|---|
| 2026.04.20 | ₩37,507 | ₩38,097 | ₩37,132 | ₩37,936 | +1.14% | 946.1만 |
|---|
| 2026.04.17 | ₩38,137 | ₩38,392 | ₩37,159 | ₩37,695 | -1.16% | 1465.1만 |
|---|
| 2026.04.16 | ₩37,387 | ₩37,641 | ₩37,025 | ₩37,413 | +0.07% | 1783.6만 |
|---|
| 2026.04.15 | ₩37,266 | ₩37,641 | ₩36,944 | ₩37,320 | +0.14% | 1320.3만 |
|---|
| 2026.04.14 | ₩37,253 | ₩37,373 | ₩36,609 | ₩37,186 | -0.18% | 1048.2만 |
|---|
| 2026.04.13 | ₩36,368 | ₩37,346 | ₩36,368 | ₩37,293 | +2.54% | 877.9만 |
|---|
| 2026.04.10 | ₩37,722 | ₩37,735 | ₩36,770 | ₩36,851 | -2.31% | 1303.2만 |
|---|
| 2026.04.09 | ₩36,623 | ₩37,815 | ₩36,261 | ₩37,722 | +3.00% | 1292.5만 |
|---|
| 2026.04.08 | ₩36,743 | ₩37,119 | ₩36,449 | ₩36,810 | +0.18% | 1108.4만 |
|---|
| 2026.04.07 | ₩35,658 | ₩35,819 | ₩35,484 | ₩35,658 | 0.00% | 901.8만 |
|---|
| 2026.04.06 | ₩35,497 | ₩35,832 | ₩35,109 | ₩35,832 | +0.94% | 863.3만 |
|---|
| 2026.04.02 | ₩34,532 | ₩35,524 | ₩34,506 | ₩35,470 | +2.72% | 760.9만 |
|---|
| 2026.04.01 | ₩35,336 | ₩35,537 | ₩35,001 | ₩35,296 | -0.11% | 1000.7만 |
|---|
| 2026.03.31 | ₩34,425 | ₩35,109 | ₩34,144 | ₩35,001 | +1.67% | 1412.8만 |
|---|
| 2026.03.30 | ₩34,104 | ₩34,211 | ₩33,541 | ₩33,822 | -0.83% | 1457.9만 |
|---|
| 2026.03.27 | ₩34,063 | ₩34,171 | ₩33,567 | ₩33,715 | -1.02% | 1167.1만 |
|---|
| 2026.03.26 | ₩34,278 | ₩34,586 | ₩34,010 | ₩34,184 | -0.27% | 1785.8만 |
|---|
| 2026.03.25 | ₩34,733 | ₩34,948 | ₩34,063 | ₩34,519 | -0.62% | 1486.3만 |
|---|
| 2026.03.24 | ₩33,567 | ₩34,800 | ₩33,460 | ₩34,358 | +2.36% | 1903.5만 |
|---|
| 2026.03.23 | ₩35,216 | ₩35,216 | ₩34,090 | ₩34,117 | -3.12% | 1802.2만 |
|---|
| 2026.03.20 | ₩33,862 | ₩34,010 | ₩33,447 | ₩33,983 | +0.36% | 3514.6만 |
|---|
| 2026.03.19 | ₩33,661 | ₩34,023 | ₩33,125 | ₩33,782 | +0.36% | 1226만 |
|---|
| 2026.03.18 | ₩33,996 | ₩34,345 | ₩33,661 | ₩33,769 | -0.67% | 970.1만 |
|---|
| 2026.03.17 | ₩34,439 | ₩34,479 | ₩33,889 | ₩34,104 | -0.97% | 1110.8만 |
|---|
| 2026.03.16 | ₩34,117 | ₩34,372 | ₩33,876 | ₩33,943 | -0.51% | 1548.6만 |
|---|
| 2026.03.13 | ₩34,211 | ₩34,358 | ₩33,393 | ₩33,501 | -2.08% | 1411.6만 |
|---|
| 2026.03.12 | ₩34,452 | ₩34,519 | ₩33,809 | ₩33,929 | -1.52% | 2466.8만 |
|---|
| 2026.03.11 | ₩35,779 | ₩35,899 | ₩34,291 | ₩35,122 | -1.84% | 1877.1만 |
|---|
| 2026.03.10 | ₩36,154 | ₩36,623 | ₩35,671 | ₩35,859 | -0.82% | 1379.4만 |
|---|
| 2026.03.09 | ₩35,604 | ₩36,301 | ₩34,921 | ₩36,127 | +1.47% | 1925만 |
|---|
| 2026.03.06 | ₩35,953 | ₩36,382 | ₩35,497 | ₩36,234 | +0.78% | 1396.1만 |
|---|
| 2026.03.05 | ₩37,065 | ₩37,306 | ₩36,743 | ₩37,172 | +0.29% | 1457.9만 |
|---|
| 2026.03.04 | ₩37,427 | ₩37,454 | ₩36,891 | ₩37,293 | -0.36% | 1089.7만 |
|---|
| 2026.03.03 | ₩36,583 | ₩37,574 | ₩36,315 | ₩37,172 | +1.61% | 1356.2만 |
|---|
| 2026.03.02 | ₩36,261 | ₩37,789 | ₩36,261 | ₩37,480 | +3.36% | 1305.5만 |
|---|
| 2026.02.27 | ₩38,727 | ₩38,847 | ₩36,998 | ₩37,293 | -3.70% | 2107.2만 |
|---|
| 2026.02.26 | ₩39,021 | ₩39,758 | ₩38,941 | ₩39,343 | +0.82% | 1321만 |
|---|
| 2026.02.25 | ₩38,472 | ₩39,021 | ₩38,311 | ₩38,861 | +1.01% | 1600만 |
|---|
| 2026.02.24 | ₩38,365 | ₩38,660 | ₩37,896 | ₩38,110 | -0.66% | 1530.7만 |
|---|
| 2026.02.23 | ₩40,013 | ₩40,415 | ₩38,177 | ₩38,472 | -3.85% | 1437.7만 |
|---|
| 2026.02.20 | ₩39,812 | ₩40,335 | ₩39,316 | ₩40,281 | +1.18% | 1496.5만 |
|---|
| 2026.02.19 | ₩39,946 | ₩40,227 | ₩39,423 | ₩39,825 | -0.30% | 1201.7만 |
|---|
| 2026.02.18 | ₩40,026 | ₩40,603 | ₩39,866 | ₩40,281 | +0.64% | 1133.8만 |
|---|
| 2026.02.17 | ₩40,160 | ₩40,562 | ₩39,718 | ₩39,906 | -0.63% | 1023.3만 |
|---|
| 2026.02.13 | ₩39,477 | ₩40,093 | ₩39,263 | ₩39,852 | +0.95% | 1107.4만 |
|---|
| 2026.02.12 | ₩41,835 | ₩42,251 | ₩39,477 | ₩39,906 | -4.61% | 1871.8만 |
|---|
| 2026.02.11 | ₩41,527 | ₩41,969 | ₩40,777 | ₩41,474 | -0.13% | 1558.4만 |
|---|
| 2026.02.10 | ₩41,139 | ₩41,634 | ₩40,670 | ₩41,299 | +0.39% | 1014.6만 |
|---|
| 2026.02.09 | ₩41,286 | ₩41,715 | ₩40,938 | ₩41,219 | -0.16% | 874.5만 |
|---|
| 2026.02.06 | ₩41,447 | ₩41,768 | ₩41,098 | ₩41,447 | 0.00% | 1097.6만 |
|---|
| 2026.02.05 | ₩40,656 | ₩40,911 | ₩40,147 | ₩40,871 | +0.53% | 1598.4만 |
|---|
| 2026.02.04 | ₩40,201 | ₩41,326 | ₩39,919 | ₩40,790 | +1.47% | 1810.1만 |
|---|
| 2026.02.03 | ₩39,102 | ₩40,053 | ₩39,035 | ₩39,973 | +2.23% | 1850.9만 |
|---|
| 2026.02.02 | ₩38,284 | ₩39,048 | ₩38,003 | ₩39,021 | +1.93% | 1328.6만 |
|---|
| 2026.01.30 | ₩38,043 | ₩38,418 | ₩37,748 | ₩38,191 | +0.39% | 1927.4만 |
|---|
| 2026.01.29 | ₩37,521 | ₩38,298 | ₩37,480 | ₩38,137 | +1.64% | 2169.1만 |
|---|
| 2026.01.28 | ₩37,333 | ₩37,507 | ₩36,971 | ₩37,333 | 0.00% | 1351.6만 |
|---|
| 2026.01.27 | ₩37,266 | ₩37,454 | ₩37,052 | ₩37,346 | +0.22% | 1172.5만 |
|---|
| 2026.01.26 | ₩36,904 | ₩37,346 | ₩36,516 | ₩37,172 | +0.73% | 1348.4만 |
|---|
| 2026.01.23 | ₩37,681 | ₩37,815 | ₩36,784 | ₩36,824 | -2.28% | 1116.6만 |
|---|
| 2026.01.22 | ₩38,499 | ₩38,847 | ₩37,802 | ₩37,909 | -1.53% | 1818.7만 |
|---|
| 2026.01.21 | ₩37,199 | ₩38,767 | ₩37,119 | ₩38,392 | +3.21% | 1828.8만 |
|---|
| 2026.01.20 | ₩36,583 | ₩37,655 | ₩36,516 | ₩37,025 | +1.21% | 2040.3만 |
|---|
| 2026.01.16 | ₩37,052 | ₩37,601 | ₩36,636 | ₩37,212 | +0.43% | 3017.3만 |
|---|
| 2026.01.15 | ₩37,869 | ₩38,338 | ₩37,762 | ₩38,217 | +0.92% | 1574.6만 |
|---|
| 2026.01.14 | ₩37,199 | ₩37,963 | ₩36,958 | ₩37,708 | +1.37% | 1475.8만 |
|---|
| 2026.01.13 | ₩37,949 | ₩38,124 | ₩37,226 | ₩37,306 | -1.69% | 1412.2만 |
|---|
| 2026.01.12 | ₩37,896 | ₩38,150 | ₩37,601 | ₩37,869 | -0.07% | 1202.4만 |
|---|
| 2026.01.09 | ₩38,753 | ₩38,968 | ₩38,204 | ₩38,217 | -1.38% | 1042.6만 |
|---|
| 2026.01.08 | ₩38,043 | ₩39,209 | ₩37,976 | ₩38,646 | +1.59% | 1466.1만 |
|---|
| 2026.01.07 | ₩38,432 | ₩38,539 | ₩37,923 | ₩38,137 | -0.77% | 1449.9만 |
|---|
| 2026.01.06 | ₩37,614 | ₩38,539 | ₩37,494 | ₩38,472 | +2.28% | 1559.4만 |
|---|
| 2026.01.05 | ₩36,918 | ₩38,097 | ₩36,824 | ₩37,882 | +2.61% | 1979.4만 |
|---|
| 2026.01.02 | ₩36,301 | ₩37,078 | ₩35,926 | ₩36,931 | +1.73% | 1073만 |
|---|
| 2025.12.31 | ₩36,676 | ₩36,676 | ₩36,301 | ₩36,315 | -0.99% | 622만 |
|---|
| 2025.12.30 | ₩37,025 | ₩37,025 | ₩36,596 | ₩36,609 | -1.12% | 514.3만 |
|---|
| 2025.12.29 | ₩37,320 | ₩37,333 | ₩36,877 | ₩36,918 | -1.08% | 576.6만 |
|---|
| 2025.12.26 | ₩37,159 | ₩37,306 | ₩37,025 | ₩37,239 | +0.22% | 500.4만 |
|---|
| 2025.12.24 | ₩37,025 | ₩37,333 | ₩36,810 | ₩37,159 | +0.36% | 476.9만 |
|---|
| 2025.12.23 | ₩37,253 | ₩37,333 | ₩36,877 | ₩36,918 | -0.90% | 704.1만 |
|---|
| 2025.12.22 | ₩37,052 | ₩37,494 | ₩37,052 | ₩37,279 | +0.61% | 671.8만 |
|---|
| 2025.12.19 | ₩36,837 | ₩37,145 | ₩36,784 | ₩37,065 | +0.62% | 2003.9만 |
|---|
| 2025.12.18 | ₩37,038 | ₩37,454 | ₩36,569 | ₩36,837 | -0.54% | 1374.1만 |
|---|
| 2025.12.17 | ₩37,025 | ₩37,346 | ₩36,891 | ₩36,944 | -0.22% | 1246.9만 |
|---|
| 2025.12.16 | ₩36,837 | ₩37,025 | ₩36,462 | ₩36,864 | +0.07% | 1090.9만 |
|---|
| 2025.12.15 | ₩37,387 | ₩37,480 | ₩36,690 | ₩36,703 | -1.83% | 1246.4만 |
|---|
| 2025.12.12 | ₩37,494 | ₩37,494 | ₩36,824 | ₩36,985 | -1.36% | 871.9만 |
|---|
| 2025.12.11 | ₩36,650 | ₩37,454 | ₩36,583 | ₩37,306 | +1.79% | 1186.7만 |
|---|
| 2025.12.10 | ₩35,805 | ₩36,837 | ₩35,551 | ₩36,690 | +2.47% | 1552.3만 |
|---|
| 2025.12.09 | ₩35,216 | ₩35,899 | ₩35,216 | ₩35,430 | +0.61% | 1082.4만 |
|---|
| 2025.12.08 | ₩35,323 | ₩35,511 | ₩35,068 | ₩35,296 | -0.08% | 1020.4만 |
|---|
| 2025.12.05 | ₩35,216 | ₩35,591 | ₩35,082 | ₩35,216 | 0.00% | 989.6만 |
|---|
| 2025.12.04 | ₩35,068 | ₩35,685 | ₩34,961 | ₩35,390 | +0.92% | 976.7만 |
|---|
| 2025.12.03 | ₩34,157 | ₩35,162 | ₩34,050 | ₩35,109 | +2.79% | 1220.1만 |
|---|
| 2025.12.02 | ₩34,184 | ₩34,331 | ₩33,916 | ₩34,050 | -0.39% | 985.4만 |
|---|
| 2025.12.01 | ₩33,501 | ₩34,425 | ₩33,340 | ₩33,943 | +1.32% | 1200.5만 |
|---|
| 2025.11.28 | ₩34,117 | ₩34,291 | ₩34,077 | ₩34,104 | -0.04% | 389.5만 |
|---|
| 2025.11.26 | ₩33,996 | ₩34,412 | ₩33,916 | ₩34,104 | +0.32% | 1041.8만 |
|---|
| 2025.11.25 | ₩33,608 | ₩34,238 | ₩33,514 | ₩34,063 | +1.36% | 1096.7만 |
|---|
| 2025.11.24 | ₩33,340 | ₩33,460 | ₩33,031 | ₩33,299 | -0.12% | 1153.8만 |
|---|
| 2025.11.21 | ₩32,482 | ₩33,621 | ₩32,469 | ₩33,380 | +2.76% | 1412.2만 |
|---|
| 2025.11.20 | ₩32,830 | ₩33,165 | ₩32,201 | ₩32,294 | -1.63% | 1651.3만 |
|---|
| 2025.11.19 | ₩32,388 | ₩32,696 | ₩32,241 | ₩32,455 | +0.21% | 1574.6만 |
|---|
| 2025.11.18 | ₩32,160 | ₩32,562 | ₩31,611 | ₩32,402 | +0.75% | 2372.7만 |
|---|
| 2025.11.17 | ₩33,393 | ₩33,474 | ₩32,388 | ₩32,562 | -2.49% | 1558.8만 |
|---|
| 2025.11.14 | ₩33,313 | ₩33,554 | ₩32,964 | ₩33,447 | +0.40% | 1451.1만 |
|---|
| 2025.11.13 | ₩33,849 | ₩34,063 | ₩33,420 | ₩33,447 | -1.19% | 1627.3만 |
|---|
| 2025.11.12 | ₩33,675 | ₩34,425 | ₩33,594 | ₩34,023 | +1.03% | 1688.5만 |
|---|
| 2025.11.11 | ₩33,621 | ₩33,903 | ₩33,299 | ₩33,581 | -0.12% | 1775.9만 |
|---|
| 2025.11.10 | ₩33,501 | ₩33,782 | ₩33,152 | ₩33,554 | +0.16% | 2349.6만 |
|---|
| 2025.11.07 | ₩32,469 | ₩33,313 | ₩32,375 | ₩33,299 | +2.56% | 3006.5만 |
|---|
| 2025.11.06 | ₩32,616 | ₩32,897 | ₩32,174 | ₩32,576 | -0.12% | 2395.6만 |
|---|
| 2025.11.05 | ₩32,361 | ₩32,830 | ₩32,013 | ₩32,670 | +0.95% | 2388.4만 |
|---|
| 2025.11.04 | ₩32,268 | ₩32,562 | ₩32,040 | ₩32,361 | +0.29% | 2068.7만 |
|---|
| 2025.11.03 | ₩32,268 | ₩32,495 | ₩31,986 | ₩32,482 | +0.66% | 2350.8만 |
|---|
| 2025.10.31 | ₩32,214 | ₩32,562 | ₩31,973 | ₩32,428 | +0.67% | 2329.7만 |
|---|
| 2025.10.30 | ₩32,294 | ₩33,031 | ₩32,254 | ₩32,428 | +0.41% | 3064만 |
|---|
| 2025.10.29 | ₩32,241 | ₩32,830 | ₩32,040 | ₩32,254 | +0.04% | 3243.8만 |
|---|
| 2025.10.28 | ₩32,388 | ₩32,763 | ₩32,201 | ₩32,522 | +0.41% | 5277.9만 |
|---|
| 2025.10.27 | ₩33,045 | ₩33,098 | ₩32,147 | ₩32,482 | -1.70% | 4914.6만 |
|---|
| 2025.10.24 | ₩32,696 | ₩33,018 | ₩32,549 | ₩32,924 | +0.70% | 5810.5만 |
|---|
| 2025.10.23 | ₩32,375 | ₩32,522 | ₩32,107 | ₩32,294 | -0.25% | 4469.3만 |
|---|
| 2025.10.22 | ₩32,629 | ₩32,777 | ₩32,160 | ₩32,308 | -0.99% | 6239.6만 |
|---|
| 2025.10.21 | ₩32,013 | ₩32,830 | ₩32,013 | ₩32,643 | +1.97% | 5204.1만 |
|---|
| 2025.10.20 | ₩31,866 | ₩32,348 | ₩31,705 | ₩32,241 | +1.18% | 5148.6만 |
|---|
| 2025.10.17 | ₩31,691 | ₩32,214 | ₩30,418 | ₩31,598 | -0.30% | 4751.6만 |
|---|
| 2025.10.16 | ₩33,098 | ₩33,206 | ₩31,021 | ₩31,289 | -5.47% | 5600.2만 |
|---|
| 2025.10.15 | ₩33,889 | ₩33,916 | ₩32,938 | ₩33,152 | -2.17% | 3579.9만 |
|---|
| 2025.10.14 | ₩32,589 | ₩33,903 | ₩32,522 | ₩33,715 | +3.45% | 4554.5만 |
|---|
| 2025.10.13 | ₩32,938 | ₩33,112 | ₩32,522 | ₩32,911 | -0.08% | 3495.3만 |
|---|
| 2025.10.10 | ₩34,077 | ₩34,090 | ₩32,348 | ₩32,375 | -4.99% | 1783.9만 |
|---|