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 | ₩36,064 | ₩36,332 | ₩35,930 | ₩36,225 | +0.45% | 979.5만 |
| 2026.10.08 | ₩35,488 | ₩36,292 | ₩35,380 | ₩36,278 | +2.23% | 1319만 |
| 2026.10.07 | ₩35,970 | ₩36,024 | ₩35,635 | ₩35,783 | -0.52% | 879.7만 |
| 2026.10.06 | ₩36,439 | ₩36,734 | ₩36,171 | ₩36,252 | -0.51% | 934.5만 |
| 2026.10.05 | ₩36,345 | ₩36,667 | ₩36,010 | ₩36,278 | -0.18% | 1066.3만 |
| 2026.10.02 | ₩36,171 | ₩36,587 | ₩36,118 | ₩36,319 | +0.41% | 1142만 |
| 2026.10.01 | ₩35,917 | ₩36,185 | ₩35,032 | ₩36,131 | +0.60% | 1171.3만 |
| 2026.09.30 | ₩36,198 | ₩36,305 | ₩35,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,024 |
| -0.48% |
| 930만 |
| 2026.09.29 | ₩36,453 | ₩36,640 | ₩35,836 | ₩36,037 | -1.14% | 1337만 |
|---|
| 2026.09.28 | ₩36,948 | ₩36,948 | ₩36,453 | ₩36,533 | -1.12% | 1240.2만 |
|---|
| 2026.09.25 | ₩36,573 | ₩37,123 | ₩36,453 | ₩37,015 | +1.21% | 1015.3만 |
|---|
| 2026.09.24 | ₩36,841 | ₩36,868 | ₩36,292 | ₩36,533 | -0.84% | 874.7만 |
|---|
| 2026.09.23 | ₩37,190 | ₩37,377 | ₩36,654 | ₩36,707 | -1.30% | 934.9만 |
|---|
| 2026.09.22 | ₩38,503 | ₩38,570 | ₩37,257 | ₩37,404 | -2.85% | 1202.3만 |
|---|
| 2026.09.21 | ₩38,463 | ₩38,490 | ₩38,155 | ₩38,262 | -0.52% | 663.4만 |
|---|
| 2026.09.18 | ₩38,423 | ₩38,543 | ₩37,913 | ₩38,195 | -0.59% | 1641.5만 |
|---|
| 2026.09.17 | ₩38,557 | ₩38,637 | ₩38,047 | ₩38,168 | -1.01% | 726.8만 |
|---|
| 2026.09.16 | ₩39,629 | ₩39,763 | ₩37,632 | ₩38,155 | -3.72% | 1049.6만 |
|---|
| 2026.09.15 | ₩40,312 | ₩40,594 | ₩39,763 | ₩39,776 | -1.33% | 972.7만 |
|---|
| 2026.09.14 | ₩40,513 | ₩40,755 | ₩40,044 | ₩40,245 | -0.66% | 580.8만 |
|---|
| 2026.09.11 | ₩40,607 | ₩40,741 | ₩39,776 | ₩40,379 | -0.56% | 737.1만 |
|---|
| 2026.09.10 | ₩40,219 | ₩40,219 | ₩39,615 | ₩40,138 | -0.20% | 597.9만 |
|---|
| 2026.09.09 | ₩40,071 | ₩40,487 | ₩39,883 | ₩40,058 | -0.03% | 606.9만 |
|---|
| 2026.09.08 | ₩40,540 | ₩40,795 | ₩40,286 | ₩40,299 | -0.60% | 700.1만 |
|---|
| 2026.09.04 | ₩40,567 | ₩41,049 | ₩40,473 | ₩40,768 | +0.50% | 623.6만 |
|---|
| 2026.09.03 | ₩40,165 | ₩40,862 | ₩40,165 | ₩40,795 | +1.57% | 634.4만 |
|---|
| 2026.09.02 | ₩39,548 | ₩40,554 | ₩39,401 | ₩40,111 | +1.42% | 700.4만 |
|---|
| 2026.09.01 | ₩39,602 | ₩39,991 | ₩39,200 | ₩39,254 | -0.88% | 625.2만 |
|---|
| 2026.08.31 | ₩40,527 | ₩40,647 | ₩39,991 | ₩40,044 | -1.19% | 928.4만 |
|---|
| 2026.08.28 | ₩40,915 | ₩41,224 | ₩40,527 | ₩40,647 | -0.66% | 590.2만 |
|---|
| 2026.08.27 | ₩40,500 | ₩40,835 | ₩40,178 | ₩40,741 | +0.60% | 760.7만 |
|---|
| 2026.08.26 | ₩41,183 | ₩41,411 | ₩40,915 | ₩41,143 | -0.10% | 586.5만 |
|---|
| 2026.08.25 | ₩41,116 | ₩41,170 | ₩40,607 | ₩41,049 | -0.16% | 720.8만 |
|---|
| 2026.08.24 | ₩40,835 | ₩41,599 | ₩40,835 | ₩41,049 | +0.53% | 986.8만 |
|---|
| 2026.08.21 | ₩40,795 | ₩40,956 | ₩40,366 | ₩40,755 | -0.10% | 704.1만 |
|---|
| 2026.08.20 | ₩40,862 | ₩41,076 | ₩40,500 | ₩40,500 | -0.89% | 687.7만 |
|---|
| 2026.08.19 | ₩42,591 | ₩42,591 | ₩40,942 | ₩40,996 | -3.74% | 753만 |
|---|
| 2026.08.18 | ₩42,671 | ₩42,738 | ₩42,108 | ₩42,483 | -0.44% | 792.2만 |
|---|
| 2026.08.17 | ₩42,631 | ₩43,033 | ₩42,457 | ₩42,483 | -0.35% | 844.5만 |
|---|
| 2026.08.14 | ₩42,403 | ₩42,832 | ₩42,256 | ₩42,751 | +0.82% | 619.8만 |
|---|
| 2026.08.13 | ₩42,644 | ₩42,765 | ₩42,309 | ₩42,430 | -0.50% | 638.8만 |
|---|
| 2026.08.12 | ₩42,457 | ₩42,564 | ₩42,055 | ₩42,349 | -0.25% | 671.6만 |
|---|
| 2026.08.11 | ₩42,068 | ₩42,497 | ₩42,001 | ₩42,349 | +0.67% | 517.4만 |
|---|
| 2026.08.10 | ₩41,880 | ₩42,256 | ₩41,787 | ₩42,162 | +0.67% | 527.3만 |
|---|
| 2026.08.07 | ₩41,961 | ₩42,376 | ₩41,706 | ₩42,122 | +0.38% | 759.2만 |
|---|
| 2026.08.06 | ₩43,046 | ₩43,100 | ₩42,001 | ₩42,068 | -2.27% | 886.3만 |
|---|
| 2026.08.05 | ₩43,046 | ₩43,274 | ₩42,671 | ₩42,725 | -0.75% | 1230.9만 |
|---|
| 2026.08.04 | ₩42,081 | ₩42,952 | ₩41,988 | ₩42,818 | +1.75% | 904만 |
|---|
| 2026.08.03 | ₩41,585 | ₩42,282 | ₩41,438 | ₩42,189 | +1.45% | 849.3만 |
|---|
| 2026.07.31 | ₩41,478 | ₩41,652 | ₩41,183 | ₩41,478 | 0.00% | 719.4만 |
|---|
| 2026.07.30 | ₩41,719 | ₩41,746 | ₩40,929 | ₩41,344 | -0.90% | 617.5만 |
|---|
| 2026.07.29 | ₩41,626 | ₩42,001 | ₩41,277 | ₩41,465 | -0.39% | 852.8만 |
|---|
| 2026.07.28 | ₩41,411 | ₩41,961 | ₩41,331 | ₩41,907 | +1.20% | 810.5만 |
|---|
| 2026.07.27 | ₩41,545 | ₩41,813 | ₩40,969 | ₩41,197 | -0.84% | 821.5만 |
|---|
| 2026.07.24 | ₩41,170 | ₩41,585 | ₩40,982 | ₩41,358 | +0.46% | 752.2만 |
|---|
| 2026.07.23 | ₩41,063 | ₩41,103 | ₩40,339 | ₩41,090 | +0.07% | 1000.4만 |
|---|
| 2026.07.22 | ₩41,478 | ₩41,492 | ₩41,049 | ₩41,358 | -0.29% | 1208.2만 |
|---|
| 2026.07.21 | ₩41,719 | ₩41,746 | ₩41,157 | ₩41,304 | -1.00% | 1013.7만 |
|---|
| 2026.07.20 | ₩42,242 | ₩42,631 | ₩41,585 | ₩41,693 | -1.30% | 1827.1만 |
|---|
| 2026.07.17 | ₩42,778 | ₩43,515 | ₩42,162 | ₩42,416 | -0.85% | 2019.2만 |
|---|
| 2026.07.16 | ₩42,457 | ₩43,515 | ₩42,376 | ₩43,422 | +2.27% | 1488.4만 |
|---|
| 2026.07.15 | ₩41,559 | ₩42,282 | ₩41,264 | ₩42,189 | +1.52% | 778.8만 |
|---|
| 2026.07.14 | ₩41,585 | ₩42,135 | ₩41,250 | ₩41,438 | -0.35% | 792.3만 |
|---|
| 2026.07.13 | ₩41,840 | ₩41,880 | ₩41,398 | ₩41,639 | -0.48% | 920.5만 |
|---|
| 2026.07.10 | ₩41,317 | ₩41,800 | ₩41,143 | ₩41,572 | +0.62% | 1246.3만 |
|---|
| 2026.07.09 | ₩40,111 | ₩41,264 | ₩39,843 | ₩40,982 | +2.17% | 1074.9만 |
|---|
| 2026.07.08 | ₩40,808 | ₩40,808 | ₩39,602 | ₩39,964 | -2.07% | 807.7만 |
|---|
| 2026.07.07 | ₩40,929 | ₩41,277 | ₩40,862 | ₩40,996 | +0.16% | 861.9만 |
|---|
| 2026.07.06 | ₩40,500 | ₩40,942 | ₩40,111 | ₩40,848 | +0.86% | 707.7만 |
|---|
| 2026.07.02 | ₩41,505 | ₩41,599 | ₩40,326 | ₩40,580 | -2.23% | 824만 |
|---|
| 2026.07.01 | ₩40,406 | ₩41,344 | ₩40,205 | ₩41,277 | +2.16% | 741.7만 |
|---|
| 2026.06.30 | ₩40,513 | ₩40,768 | ₩40,245 | ₩40,473 | -0.10% | 879.6만 |
|---|
| 2026.06.29 | ₩40,151 | ₩40,795 | ₩39,991 | ₩40,567 | +1.03% | 1027.9만 |
|---|
| 2026.06.26 | ₩40,406 | ₩40,406 | ₩39,950 | ₩40,286 | -0.30% | 1119.3만 |
|---|
| 2026.06.25 | ₩39,589 | ₩40,487 | ₩39,495 | ₩40,178 | +1.49% | 1007.1만 |
|---|
| 2026.06.24 | ₩39,280 | ₩39,790 | ₩39,213 | ₩39,522 | +0.61% | 1262.2만 |
|---|
| 2026.06.23 | ₩38,624 | ₩39,347 | ₩38,382 | ₩39,254 | +1.63% | 1381만 |
|---|
| 2026.06.22 | ₩38,503 | ₩39,026 | ₩38,248 | ₩38,530 | +0.07% | 1031.9만 |
|---|
| 2026.06.18 | ₩38,972 | ₩38,972 | ₩38,181 | ₩38,356 | -1.58% | 2117.2만 |
|---|
| 2026.06.17 | ₩38,744 | ₩39,187 | ₩38,168 | ₩38,396 | -0.90% | 1141.1만 |
|---|
| 2026.06.16 | ₩38,731 | ₩38,986 | ₩38,342 | ₩38,865 | +0.35% | 1173.2만 |
|---|
| 2026.06.15 | ₩39,522 | ₩39,656 | ₩38,289 | ₩38,329 | -3.02% | 1201.2만 |
|---|
| 2026.06.12 | ₩39,066 | ₩39,401 | ₩38,878 | ₩39,227 | +0.41% | 1005.8만 |
|---|
| 2026.06.11 | ₩38,476 | ₩38,878 | ₩38,074 | ₩38,718 | +0.63% | 1141.1만 |
|---|
| 2026.06.10 | ₩38,409 | ₩39,026 | ₩38,155 | ₩38,302 | -0.28% | 1005.6만 |
|---|
| 2026.06.09 | ₩38,516 | ₩39,227 | ₩37,659 | ₩38,329 | -0.49% | 1393만 |
|---|
| 2026.06.08 | ₩38,396 | ₩38,677 | ₩38,141 | ₩38,275 | -0.31% | 924.6만 |
|---|
| 2026.06.05 | ₩38,168 | ₩38,436 | ₩37,846 | ₩38,248 | +0.21% | 946.5만 |
|---|
| 2026.06.04 | ₩37,337 | ₩38,141 | ₩36,895 | ₩38,101 | +2.05% | 963.7만 |
|---|
| 2026.06.03 | ₩37,243 | ₩37,310 | ₩36,613 | ₩36,721 | -1.40% | 1092.1만 |
|---|
| 2026.06.02 | ₩36,386 | ₩37,766 | ₩36,345 | ₩37,565 | +3.24% | 1112.7만 |
|---|
| 2026.06.01 | ₩36,747 | ₩37,203 | ₩36,426 | ₩36,640 | -0.29% | 1063만 |
|---|
| 2026.05.29 | ₩37,391 | ₩37,686 | ₩37,069 | ₩37,525 | +0.36% | 1365.3만 |
|---|
| 2026.05.28 | ₩37,404 | ₩37,511 | ₩37,002 | ₩37,297 | -0.29% | 1059.3만 |
|---|
| 2026.05.27 | ₩37,994 | ₩38,235 | ₩37,351 | ₩37,645 | -0.92% | 1276.2만 |
|---|
| 2026.05.26 | ₩37,511 | ₩38,034 | ₩37,498 | ₩37,860 | +0.93% | 1008.3만 |
|---|
| 2026.05.22 | ₩37,190 | ₩37,672 | ₩37,190 | ₩37,297 | +0.29% | 970.9만 |
|---|
| 2026.05.21 | ₩36,680 | ₩37,217 | ₩36,453 | ₩37,136 | +1.24% | 796만 |
|---|
| 2026.05.20 | ₩36,211 | ₩37,056 | ₩35,796 | ₩36,895 | +1.89% | 1145.5만 |
|---|
| 2026.05.19 | ₩36,091 | ₩36,386 | ₩35,769 | ₩35,970 | -0.33% | 857.3만 |
|---|
| 2026.05.18 | ₩35,742 | ₩36,386 | ₩35,354 | ₩36,144 | +1.12% | 995.3만 |
|---|
| 2026.05.15 | ₩35,943 | ₩35,957 | ₩35,059 | ₩35,729 | -0.60% | 1475.9만 |
|---|
| 2026.05.14 | ₩35,917 | ₩36,198 | ₩35,689 | ₩35,917 | 0.00% | 998.6만 |
|---|
| 2026.05.13 | ₩36,198 | ₩36,345 | ₩35,675 | ₩35,689 | -1.41% | 1580.7만 |
|---|
| 2026.05.12 | ₩36,037 | ₩36,479 | ₩35,595 | ₩36,386 | +0.97% | 1338.7만 |
|---|
| 2026.05.11 | ₩37,203 | ₩37,203 | ₩35,635 | ₩35,957 | -3.35% | 1683.4만 |
|---|
| 2026.05.08 | ₩37,619 | ₩37,739 | ₩36,788 | ₩37,029 | -1.57% | 1600.9만 |
|---|
| 2026.05.07 | ₩37,699 | ₩37,927 | ₩37,203 | ₩37,458 | -0.64% | 1438.9만 |
|---|
| 2026.05.06 | ₩37,846 | ₩38,275 | ₩37,806 | ₩37,806 | -0.11% | 628.1만 |
|---|
| 2026.05.05 | ₩37,136 | ₩37,712 | ₩37,029 | ₩37,578 | +1.19% | 693.8만 |
|---|
| 2026.05.04 | ₩37,485 | ₩37,699 | ₩36,935 | ₩37,069 | -1.11% | 626.9만 |
|---|
| 2026.05.01 | ₩38,222 | ₩38,262 | ₩37,779 | ₩37,779 | -1.16% | 573만 |
|---|
| 2026.04.30 | ₩37,377 | ₩38,382 | ₩37,176 | ₩38,262 | +2.37% | 564.8만 |
|---|
| 2026.04.29 | ₩37,980 | ₩38,141 | ₩37,324 | ₩37,538 | -1.16% | 582.8만 |
|---|
| 2026.04.28 | ₩38,369 | ₩38,503 | ₩37,967 | ₩37,967 | -1.05% | 696만 |
|---|
| 2026.04.27 | ₩37,270 | ₩38,088 | ₩37,270 | ₩37,873 | +1.62% | 674.7만 |
|---|
| 2026.04.24 | ₩37,980 | ₩38,047 | ₩37,123 | ₩37,203 | -2.05% | 725만 |
|---|
| 2026.04.23 | ₩37,900 | ₩38,235 | ₩37,498 | ₩38,061 | +0.42% | 845.2만 |
|---|
| 2026.04.22 | ₩38,262 | ₩38,262 | ₩37,632 | ₩37,806 | -1.19% | 760.7만 |
|---|
| 2026.04.21 | ₩37,927 | ₩38,476 | ₩37,672 | ₩37,994 | +0.18% | 759.9만 |
|---|
| 2026.04.20 | ₩37,511 | ₩38,101 | ₩37,136 | ₩37,940 | +1.14% | 946.1만 |
|---|
| 2026.04.17 | ₩38,141 | ₩38,396 | ₩37,163 | ₩37,699 | -1.16% | 1465.1만 |
|---|
| 2026.04.16 | ₩37,391 | ₩37,645 | ₩37,029 | ₩37,418 | +0.07% | 1783.6만 |
|---|
| 2026.04.15 | ₩37,270 | ₩37,645 | ₩36,948 | ₩37,324 | +0.14% | 1320.3만 |
|---|
| 2026.04.14 | ₩37,257 | ₩37,377 | ₩36,613 | ₩37,190 | -0.18% | 1048.2만 |
|---|
| 2026.04.13 | ₩36,372 | ₩37,351 | ₩36,372 | ₩37,297 | +2.54% | 877.9만 |
|---|
| 2026.04.10 | ₩37,726 | ₩37,739 | ₩36,774 | ₩36,855 | -2.31% | 1303.2만 |
|---|
| 2026.04.09 | ₩36,627 | ₩37,820 | ₩36,265 | ₩37,726 | +3.00% | 1292.5만 |
|---|
| 2026.04.08 | ₩36,747 | ₩37,123 | ₩36,453 | ₩36,814 | +0.18% | 1108.4만 |
|---|
| 2026.04.07 | ₩35,662 | ₩35,823 | ₩35,488 | ₩35,662 | 0.00% | 901.8만 |
|---|
| 2026.04.06 | ₩35,501 | ₩35,836 | ₩35,112 | ₩35,836 | +0.94% | 863.3만 |
|---|
| 2026.04.02 | ₩34,536 | ₩35,528 | ₩34,509 | ₩35,474 | +2.72% | 760.9만 |
|---|
| 2026.04.01 | ₩35,340 | ₩35,541 | ₩35,005 | ₩35,300 | -0.11% | 1000.7만 |
|---|
| 2026.03.31 | ₩34,429 | ₩35,112 | ₩34,148 | ₩35,005 | +1.67% | 1412.8만 |
|---|
| 2026.03.30 | ₩34,107 | ₩34,215 | ₩33,544 | ₩33,826 | -0.83% | 1457.9만 |
|---|
| 2026.03.27 | ₩34,067 | ₩34,174 | ₩33,571 | ₩33,719 | -1.02% | 1167.1만 |
|---|
| 2026.03.26 | ₩34,282 | ₩34,590 | ₩34,014 | ₩34,188 | -0.27% | 1785.8만 |
|---|
| 2026.03.25 | ₩34,737 | ₩34,952 | ₩34,067 | ₩34,523 | -0.62% | 1486.3만 |
|---|
| 2026.03.24 | ₩33,571 | ₩34,804 | ₩33,464 | ₩34,362 | +2.36% | 1903.5만 |
|---|
| 2026.03.23 | ₩35,220 | ₩35,220 | ₩34,094 | ₩34,121 | -3.12% | 1802.2만 |
|---|
| 2026.03.20 | ₩33,866 | ₩34,014 | ₩33,451 | ₩33,987 | +0.36% | 3514.6만 |
|---|
| 2026.03.19 | ₩33,665 | ₩34,027 | ₩33,129 | ₩33,786 | +0.36% | 1226만 |
|---|
| 2026.03.18 | ₩34,000 | ₩34,349 | ₩33,665 | ₩33,772 | -0.67% | 970.1만 |
|---|
| 2026.03.17 | ₩34,442 | ₩34,483 | ₩33,893 | ₩34,107 | -0.97% | 1110.8만 |
|---|
| 2026.03.16 | ₩34,121 | ₩34,375 | ₩33,879 | ₩33,947 | -0.51% | 1548.6만 |
|---|
| 2026.03.13 | ₩34,215 | ₩34,362 | ₩33,397 | ₩33,504 | -2.08% | 1411.6만 |
|---|
| 2026.03.12 | ₩34,456 | ₩34,523 | ₩33,812 | ₩33,933 | -1.52% | 2466.8만 |
|---|
| 2026.03.11 | ₩35,783 | ₩35,903 | ₩34,295 | ₩35,126 | -1.84% | 1877.1만 |
|---|
| 2026.03.10 | ₩36,158 | ₩36,627 | ₩35,675 | ₩35,863 | -0.82% | 1379.4만 |
|---|
| 2026.03.09 | ₩35,608 | ₩36,305 | ₩34,925 | ₩36,131 | +1.47% | 1925만 |
|---|
| 2026.03.06 | ₩35,957 | ₩36,386 | ₩35,501 | ₩36,238 | +0.78% | 1396.1만 |
|---|
| 2026.03.05 | ₩37,069 | ₩37,310 | ₩36,747 | ₩37,176 | +0.29% | 1457.9만 |
|---|
| 2026.03.04 | ₩37,431 | ₩37,458 | ₩36,895 | ₩37,297 | -0.36% | 1089.7만 |
|---|
| 2026.03.03 | ₩36,587 | ₩37,578 | ₩36,319 | ₩37,176 | +1.61% | 1356.2만 |
|---|
| 2026.03.02 | ₩36,265 | ₩37,793 | ₩36,265 | ₩37,485 | +3.36% | 1305.5만 |
|---|
| 2026.02.27 | ₩38,731 | ₩38,852 | ₩37,002 | ₩37,297 | -3.70% | 2107.2만 |
|---|
| 2026.02.26 | ₩39,026 | ₩39,763 | ₩38,945 | ₩39,347 | +0.82% | 1321만 |
|---|
| 2026.02.25 | ₩38,476 | ₩39,026 | ₩38,315 | ₩38,865 | +1.01% | 1600만 |
|---|
| 2026.02.24 | ₩38,369 | ₩38,664 | ₩37,900 | ₩38,114 | -0.66% | 1530.7만 |
|---|
| 2026.02.23 | ₩40,017 | ₩40,420 | ₩38,181 | ₩38,476 | -3.85% | 1437.7만 |
|---|
| 2026.02.20 | ₩39,816 | ₩40,339 | ₩39,321 | ₩40,286 | +1.18% | 1496.5만 |
|---|
| 2026.02.19 | ₩39,950 | ₩40,232 | ₩39,428 | ₩39,830 | -0.30% | 1201.7만 |
|---|
| 2026.02.18 | ₩40,031 | ₩40,607 | ₩39,870 | ₩40,286 | +0.64% | 1133.8만 |
|---|
| 2026.02.17 | ₩40,165 | ₩40,567 | ₩39,723 | ₩39,910 | -0.63% | 1023.3만 |
|---|
| 2026.02.13 | ₩39,481 | ₩40,098 | ₩39,267 | ₩39,857 | +0.95% | 1107.4만 |
|---|
| 2026.02.12 | ₩41,840 | ₩42,256 | ₩39,481 | ₩39,910 | -4.61% | 1871.8만 |
|---|
| 2026.02.11 | ₩41,532 | ₩41,974 | ₩40,781 | ₩41,478 | -0.13% | 1558.4만 |
|---|
| 2026.02.10 | ₩41,143 | ₩41,639 | ₩40,674 | ₩41,304 | +0.39% | 1014.6만 |
|---|
| 2026.02.09 | ₩41,291 | ₩41,719 | ₩40,942 | ₩41,224 | -0.16% | 874.5만 |
|---|
| 2026.02.06 | ₩41,451 | ₩41,773 | ₩41,103 | ₩41,451 | 0.00% | 1097.6만 |
|---|
| 2026.02.05 | ₩40,661 | ₩40,915 | ₩40,151 | ₩40,875 | +0.53% | 1598.4만 |
|---|
| 2026.02.04 | ₩40,205 | ₩41,331 | ₩39,924 | ₩40,795 | +1.47% | 1810.1만 |
|---|
| 2026.02.03 | ₩39,106 | ₩40,058 | ₩39,039 | ₩39,977 | +2.23% | 1850.9만 |
|---|
| 2026.02.02 | ₩38,289 | ₩39,053 | ₩38,007 | ₩39,026 | +1.93% | 1328.6만 |
|---|
| 2026.01.30 | ₩38,047 | ₩38,423 | ₩37,753 | ₩38,195 | +0.39% | 1927.4만 |
|---|
| 2026.01.29 | ₩37,525 | ₩38,302 | ₩37,485 | ₩38,141 | +1.64% | 2169.1만 |
|---|
| 2026.01.28 | ₩37,337 | ₩37,511 | ₩36,975 | ₩37,337 | 0.00% | 1351.6만 |
|---|
| 2026.01.27 | ₩37,270 | ₩37,458 | ₩37,056 | ₩37,351 | +0.22% | 1172.5만 |
|---|
| 2026.01.26 | ₩36,908 | ₩37,351 | ₩36,520 | ₩37,176 | +0.73% | 1348.4만 |
|---|
| 2026.01.23 | ₩37,686 | ₩37,820 | ₩36,788 | ₩36,828 | -2.28% | 1116.6만 |
|---|
| 2026.01.22 | ₩38,503 | ₩38,852 | ₩37,806 | ₩37,913 | -1.53% | 1818.7만 |
|---|
| 2026.01.21 | ₩37,203 | ₩38,771 | ₩37,123 | ₩38,396 | +3.21% | 1828.8만 |
|---|
| 2026.01.20 | ₩36,587 | ₩37,659 | ₩36,520 | ₩37,029 | +1.21% | 2040.3만 |
|---|
| 2026.01.16 | ₩37,056 | ₩37,605 | ₩36,640 | ₩37,217 | +0.43% | 3017.3만 |
|---|
| 2026.01.15 | ₩37,873 | ₩38,342 | ₩37,766 | ₩38,222 | +0.92% | 1574.6만 |
|---|
| 2026.01.14 | ₩37,203 | ₩37,967 | ₩36,962 | ₩37,712 | +1.37% | 1475.8만 |
|---|
| 2026.01.13 | ₩37,954 | ₩38,128 | ₩37,230 | ₩37,310 | -1.69% | 1412.2만 |
|---|
| 2026.01.12 | ₩37,900 | ₩38,155 | ₩37,605 | ₩37,873 | -0.07% | 1202.4만 |
|---|
| 2026.01.09 | ₩38,758 | ₩38,972 | ₩38,208 | ₩38,222 | -1.38% | 1042.6만 |
|---|
| 2026.01.08 | ₩38,047 | ₩39,213 | ₩37,980 | ₩38,651 | +1.59% | 1466.1만 |
|---|
| 2026.01.07 | ₩38,436 | ₩38,543 | ₩37,927 | ₩38,141 | -0.77% | 1449.9만 |
|---|
| 2026.01.06 | ₩37,619 | ₩38,543 | ₩37,498 | ₩38,476 | +2.28% | 1559.4만 |
|---|
| 2026.01.05 | ₩36,922 | ₩38,101 | ₩36,828 | ₩37,887 | +2.61% | 1979.4만 |
|---|
| 2026.01.02 | ₩36,305 | ₩37,083 | ₩35,930 | ₩36,935 | +1.73% | 1073만 |
|---|
| 2025.12.31 | ₩36,680 | ₩36,680 | ₩36,305 | ₩36,319 | -0.99% | 622만 |
|---|
| 2025.12.30 | ₩37,029 | ₩37,029 | ₩36,600 | ₩36,613 | -1.12% | 514.3만 |
|---|
| 2025.12.29 | ₩37,324 | ₩37,337 | ₩36,881 | ₩36,922 | -1.08% | 576.6만 |
|---|
| 2025.12.26 | ₩37,163 | ₩37,310 | ₩37,029 | ₩37,243 | +0.22% | 500.4만 |
|---|
| 2025.12.24 | ₩37,029 | ₩37,337 | ₩36,814 | ₩37,163 | +0.36% | 476.9만 |
|---|
| 2025.12.23 | ₩37,257 | ₩37,337 | ₩36,881 | ₩36,922 | -0.90% | 704.1만 |
|---|
| 2025.12.22 | ₩37,056 | ₩37,498 | ₩37,056 | ₩37,284 | +0.61% | 671.8만 |
|---|
| 2025.12.19 | ₩36,841 | ₩37,150 | ₩36,788 | ₩37,069 | +0.62% | 2003.9만 |
|---|
| 2025.12.18 | ₩37,042 | ₩37,458 | ₩36,573 | ₩36,841 | -0.54% | 1374.1만 |
|---|
| 2025.12.17 | ₩37,029 | ₩37,351 | ₩36,895 | ₩36,948 | -0.22% | 1246.9만 |
|---|
| 2025.12.16 | ₩36,841 | ₩37,029 | ₩36,466 | ₩36,868 | +0.07% | 1090.9만 |
|---|
| 2025.12.15 | ₩37,391 | ₩37,485 | ₩36,694 | ₩36,707 | -1.83% | 1246.4만 |
|---|
| 2025.12.12 | ₩37,498 | ₩37,498 | ₩36,828 | ₩36,989 | -1.36% | 871.9만 |
|---|
| 2025.12.11 | ₩36,654 | ₩37,458 | ₩36,587 | ₩37,310 | +1.79% | 1186.7만 |
|---|
| 2025.12.10 | ₩35,809 | ₩36,841 | ₩35,555 | ₩36,694 | +2.47% | 1552.3만 |
|---|
| 2025.12.09 | ₩35,220 | ₩35,903 | ₩35,220 | ₩35,434 | +0.61% | 1082.4만 |
|---|
| 2025.12.08 | ₩35,327 | ₩35,515 | ₩35,072 | ₩35,300 | -0.08% | 1020.4만 |
|---|
| 2025.12.05 | ₩35,220 | ₩35,595 | ₩35,086 | ₩35,220 | 0.00% | 989.6만 |
|---|
| 2025.12.04 | ₩35,072 | ₩35,689 | ₩34,965 | ₩35,394 | +0.92% | 976.7만 |
|---|
| 2025.12.03 | ₩34,161 | ₩35,166 | ₩34,054 | ₩35,112 | +2.79% | 1220.1만 |
|---|
| 2025.12.02 | ₩34,188 | ₩34,335 | ₩33,920 | ₩34,054 | -0.39% | 985.4만 |
|---|
| 2025.12.01 | ₩33,504 | ₩34,429 | ₩33,343 | ₩33,947 | +1.32% | 1200.5만 |
|---|
| 2025.11.28 | ₩34,121 | ₩34,295 | ₩34,081 | ₩34,107 | -0.04% | 389.5만 |
|---|
| 2025.11.26 | ₩34,000 | ₩34,416 | ₩33,920 | ₩34,107 | +0.32% | 1041.8만 |
|---|
| 2025.11.25 | ₩33,611 | ₩34,241 | ₩33,518 | ₩34,067 | +1.36% | 1096.7만 |
|---|
| 2025.11.24 | ₩33,343 | ₩33,464 | ₩33,035 | ₩33,303 | -0.12% | 1153.8만 |
|---|
| 2025.11.21 | ₩32,486 | ₩33,625 | ₩32,472 | ₩33,384 | +2.76% | 1412.2만 |
|---|
| 2025.11.20 | ₩32,834 | ₩33,169 | ₩32,204 | ₩32,298 | -1.63% | 1651.3만 |
|---|
| 2025.11.19 | ₩32,392 | ₩32,700 | ₩32,244 | ₩32,459 | +0.21% | 1574.6만 |
|---|
| 2025.11.18 | ₩32,164 | ₩32,566 | ₩31,615 | ₩32,405 | +0.75% | 2372.7만 |
|---|
| 2025.11.17 | ₩33,397 | ₩33,477 | ₩32,392 | ₩32,566 | -2.49% | 1558.8만 |
|---|
| 2025.11.14 | ₩33,317 | ₩33,558 | ₩32,968 | ₩33,451 | +0.40% | 1451.1만 |
|---|
| 2025.11.13 | ₩33,853 | ₩34,067 | ₩33,424 | ₩33,451 | -1.19% | 1627.3만 |
|---|
| 2025.11.12 | ₩33,678 | ₩34,429 | ₩33,598 | ₩34,027 | +1.03% | 1688.5만 |
|---|
| 2025.11.11 | ₩33,625 | ₩33,906 | ₩33,303 | ₩33,585 | -0.12% | 1775.9만 |
|---|
| 2025.11.10 | ₩33,504 | ₩33,786 | ₩33,156 | ₩33,558 | +0.16% | 2349.6만 |
|---|
| 2025.11.07 | ₩32,472 | ₩33,317 | ₩32,379 | ₩33,303 | +2.56% | 3006.5만 |
|---|
| 2025.11.06 | ₩32,620 | ₩32,901 | ₩32,177 | ₩32,580 | -0.12% | 2395.6만 |
|---|
| 2025.11.05 | ₩32,365 | ₩32,834 | ₩32,017 | ₩32,673 | +0.95% | 2388.4만 |
|---|
| 2025.11.04 | ₩32,271 | ₩32,566 | ₩32,043 | ₩32,365 | +0.29% | 2068.7만 |
|---|
| 2025.11.03 | ₩32,271 | ₩32,499 | ₩31,990 | ₩32,486 | +0.66% | 2350.8만 |
|---|
| 2025.10.31 | ₩32,218 | ₩32,566 | ₩31,976 | ₩32,432 | +0.67% | 2329.7만 |
|---|
| 2025.10.30 | ₩32,298 | ₩33,035 | ₩32,258 | ₩32,432 | +0.41% | 3064만 |
|---|
| 2025.10.29 | ₩32,244 | ₩32,834 | ₩32,043 | ₩32,258 | +0.04% | 3243.8만 |
|---|
| 2025.10.28 | ₩32,392 | ₩32,767 | ₩32,204 | ₩32,526 | +0.41% | 5277.9만 |
|---|
| 2025.10.27 | ₩33,049 | ₩33,102 | ₩32,151 | ₩32,486 | -1.70% | 4914.6만 |
|---|
| 2025.10.24 | ₩32,700 | ₩33,022 | ₩32,553 | ₩32,928 | +0.70% | 5810.5만 |
|---|
| 2025.10.23 | ₩32,379 | ₩32,526 | ₩32,110 | ₩32,298 | -0.25% | 4469.3만 |
|---|
| 2025.10.22 | ₩32,633 | ₩32,781 | ₩32,164 | ₩32,311 | -0.99% | 6239.6만 |
|---|
| 2025.10.21 | ₩32,017 | ₩32,834 | ₩32,017 | ₩32,647 | +1.97% | 5204.1만 |
|---|
| 2025.10.20 | ₩31,869 | ₩32,352 | ₩31,708 | ₩32,244 | +1.18% | 5148.6만 |
|---|
| 2025.10.17 | ₩31,695 | ₩32,218 | ₩30,422 | ₩31,601 | -0.30% | 4751.6만 |
|---|
| 2025.10.16 | ₩33,102 | ₩33,209 | ₩31,025 | ₩31,293 | -5.47% | 5600.2만 |
|---|
| 2025.10.15 | ₩33,893 | ₩33,920 | ₩32,941 | ₩33,156 | -2.17% | 3579.9만 |
|---|
| 2025.10.14 | ₩32,593 | ₩33,906 | ₩32,526 | ₩33,719 | +3.45% | 4554.5만 |
|---|
| 2025.10.13 | ₩32,941 | ₩33,116 | ₩32,526 | ₩32,915 | -0.08% | 3495.3만 |
|---|
| 2025.10.10 | ₩34,081 | ₩34,094 | ₩32,352 | ₩32,379 | -4.99% | 1783.9만 |
|---|