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 | ₩36,069 | ₩36,337 | ₩35,935 | ₩36,230 | +0.45% | 979.5만 |
| 2026.10.08 | ₩35,492 | ₩36,297 | ₩35,385 | ₩36,283 | +2.23% | 1319만 |
| 2026.10.07 | ₩35,975 | ₩36,029 | ₩35,640 | ₩35,787 | -0.52% | 879.7만 |
| 2026.10.06 | ₩36,444 | ₩36,739 | ₩36,176 | ₩36,256 | -0.51% | 934.5만 |
| 2026.10.05 | ₩36,350 | ₩36,672 | ₩36,015 | ₩36,283 | -0.18% | 1066.3만 |
| 2026.10.02 | ₩36,176 | ₩36,592 | ₩36,122 | ₩36,323 | +0.41% | 1142만 |
| 2026.10.01 | ₩35,921 | ₩36,189 | ₩35,037 | ₩36,136 | +0.60% | 1171.3만 |
| 2026.09.30 | ₩36,203 | ₩36,310 | ₩35,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,029 |
| -0.48% |
| 930만 |
| 2026.09.29 | ₩36,458 | ₩36,645 | ₩35,841 | ₩36,042 | -1.14% | 1337만 |
|---|
| 2026.09.28 | ₩36,953 | ₩36,953 | ₩36,458 | ₩36,538 | -1.12% | 1240.2만 |
|---|
| 2026.09.25 | ₩36,578 | ₩37,128 | ₩36,458 | ₩37,020 | +1.21% | 1015.3만 |
|---|
| 2026.09.24 | ₩36,846 | ₩36,873 | ₩36,297 | ₩36,538 | -0.84% | 874.7만 |
|---|
| 2026.09.23 | ₩37,195 | ₩37,382 | ₩36,659 | ₩36,712 | -1.30% | 934.9만 |
|---|
| 2026.09.22 | ₩38,508 | ₩38,575 | ₩37,262 | ₩37,409 | -2.85% | 1202.3만 |
|---|
| 2026.09.21 | ₩38,468 | ₩38,495 | ₩38,160 | ₩38,267 | -0.52% | 663.4만 |
|---|
| 2026.09.18 | ₩38,428 | ₩38,548 | ₩37,919 | ₩38,200 | -0.59% | 1641.5만 |
|---|
| 2026.09.17 | ₩38,562 | ₩38,642 | ₩38,053 | ₩38,173 | -1.01% | 726.8만 |
|---|
| 2026.09.16 | ₩39,634 | ₩39,768 | ₩37,637 | ₩38,160 | -3.72% | 1049.6만 |
|---|
| 2026.09.15 | ₩40,318 | ₩40,599 | ₩39,768 | ₩39,782 | -1.33% | 972.7만 |
|---|
| 2026.09.14 | ₩40,519 | ₩40,760 | ₩40,050 | ₩40,251 | -0.66% | 580.8만 |
|---|
| 2026.09.11 | ₩40,613 | ₩40,747 | ₩39,782 | ₩40,385 | -0.56% | 737.1만 |
|---|
| 2026.09.10 | ₩40,224 | ₩40,224 | ₩39,621 | ₩40,143 | -0.20% | 597.9만 |
|---|
| 2026.09.09 | ₩40,076 | ₩40,492 | ₩39,889 | ₩40,063 | -0.03% | 606.9만 |
|---|
| 2026.09.08 | ₩40,546 | ₩40,800 | ₩40,291 | ₩40,304 | -0.60% | 700.1만 |
|---|
| 2026.09.04 | ₩40,572 | ₩41,055 | ₩40,479 | ₩40,773 | +0.50% | 623.6만 |
|---|
| 2026.09.03 | ₩40,170 | ₩40,867 | ₩40,170 | ₩40,800 | +1.57% | 634.4만 |
|---|
| 2026.09.02 | ₩39,554 | ₩40,559 | ₩39,406 | ₩40,117 | +1.42% | 700.4만 |
|---|
| 2026.09.01 | ₩39,607 | ₩39,996 | ₩39,205 | ₩39,259 | -0.88% | 625.2만 |
|---|
| 2026.08.31 | ₩40,532 | ₩40,653 | ₩39,996 | ₩40,050 | -1.19% | 928.4만 |
|---|
| 2026.08.28 | ₩40,921 | ₩41,229 | ₩40,532 | ₩40,653 | -0.66% | 590.2만 |
|---|
| 2026.08.27 | ₩40,505 | ₩40,840 | ₩40,184 | ₩40,747 | +0.60% | 760.7만 |
|---|
| 2026.08.26 | ₩41,189 | ₩41,417 | ₩40,921 | ₩41,149 | -0.10% | 586.5만 |
|---|
| 2026.08.25 | ₩41,122 | ₩41,176 | ₩40,613 | ₩41,055 | -0.16% | 720.8만 |
|---|
| 2026.08.24 | ₩40,840 | ₩41,604 | ₩40,840 | ₩41,055 | +0.53% | 986.8만 |
|---|
| 2026.08.21 | ₩40,800 | ₩40,961 | ₩40,371 | ₩40,760 | -0.10% | 704.1만 |
|---|
| 2026.08.20 | ₩40,867 | ₩41,082 | ₩40,505 | ₩40,505 | -0.89% | 687.7만 |
|---|
| 2026.08.19 | ₩42,596 | ₩42,596 | ₩40,948 | ₩41,001 | -3.74% | 753만 |
|---|
| 2026.08.18 | ₩42,677 | ₩42,744 | ₩42,114 | ₩42,489 | -0.44% | 792.2만 |
|---|
| 2026.08.17 | ₩42,637 | ₩43,039 | ₩42,462 | ₩42,489 | -0.35% | 844.5만 |
|---|
| 2026.08.14 | ₩42,409 | ₩42,838 | ₩42,261 | ₩42,757 | +0.82% | 619.8만 |
|---|
| 2026.08.13 | ₩42,650 | ₩42,771 | ₩42,315 | ₩42,435 | -0.50% | 638.8만 |
|---|
| 2026.08.12 | ₩42,462 | ₩42,570 | ₩42,060 | ₩42,355 | -0.25% | 671.6만 |
|---|
| 2026.08.11 | ₩42,074 | ₩42,502 | ₩42,007 | ₩42,355 | +0.67% | 517.4만 |
|---|
| 2026.08.10 | ₩41,886 | ₩42,261 | ₩41,792 | ₩42,167 | +0.67% | 527.3만 |
|---|
| 2026.08.07 | ₩41,966 | ₩42,382 | ₩41,712 | ₩42,127 | +0.38% | 759.2만 |
|---|
| 2026.08.06 | ₩43,052 | ₩43,106 | ₩42,007 | ₩42,074 | -2.27% | 886.3만 |
|---|
| 2026.08.05 | ₩43,052 | ₩43,280 | ₩42,677 | ₩42,730 | -0.75% | 1230.9만 |
|---|
| 2026.08.04 | ₩42,087 | ₩42,958 | ₩41,993 | ₩42,824 | +1.75% | 904만 |
|---|
| 2026.08.03 | ₩41,591 | ₩42,288 | ₩41,444 | ₩42,194 | +1.45% | 849.3만 |
|---|
| 2026.07.31 | ₩41,484 | ₩41,658 | ₩41,189 | ₩41,484 | 0.00% | 719.4만 |
|---|
| 2026.07.30 | ₩41,725 | ₩41,752 | ₩40,934 | ₩41,350 | -0.90% | 617.5만 |
|---|
| 2026.07.29 | ₩41,631 | ₩42,007 | ₩41,283 | ₩41,470 | -0.39% | 852.8만 |
|---|
| 2026.07.28 | ₩41,417 | ₩41,966 | ₩41,336 | ₩41,913 | +1.20% | 810.5만 |
|---|
| 2026.07.27 | ₩41,551 | ₩41,819 | ₩40,974 | ₩41,202 | -0.84% | 821.5만 |
|---|
| 2026.07.24 | ₩41,176 | ₩41,591 | ₩40,988 | ₩41,363 | +0.46% | 752.2만 |
|---|
| 2026.07.23 | ₩41,068 | ₩41,109 | ₩40,345 | ₩41,095 | +0.07% | 1000.4만 |
|---|
| 2026.07.22 | ₩41,484 | ₩41,497 | ₩41,055 | ₩41,363 | -0.29% | 1208.2만 |
|---|
| 2026.07.21 | ₩41,725 | ₩41,752 | ₩41,162 | ₩41,310 | -1.00% | 1013.7만 |
|---|
| 2026.07.20 | ₩42,248 | ₩42,637 | ₩41,591 | ₩41,698 | -1.30% | 1827.1만 |
|---|
| 2026.07.17 | ₩42,784 | ₩43,521 | ₩42,167 | ₩42,422 | -0.85% | 2019.2만 |
|---|
| 2026.07.16 | ₩42,462 | ₩43,521 | ₩42,382 | ₩43,427 | +2.27% | 1488.4만 |
|---|
| 2026.07.15 | ₩41,564 | ₩42,288 | ₩41,269 | ₩42,194 | +1.52% | 778.8만 |
|---|
| 2026.07.14 | ₩41,591 | ₩42,141 | ₩41,256 | ₩41,444 | -0.35% | 792.3만 |
|---|
| 2026.07.13 | ₩41,846 | ₩41,886 | ₩41,403 | ₩41,645 | -0.48% | 920.5만 |
|---|
| 2026.07.10 | ₩41,323 | ₩41,806 | ₩41,149 | ₩41,578 | +0.62% | 1246.3만 |
|---|
| 2026.07.09 | ₩40,117 | ₩41,269 | ₩39,849 | ₩40,988 | +2.17% | 1074.9만 |
|---|
| 2026.07.08 | ₩40,814 | ₩40,814 | ₩39,607 | ₩39,969 | -2.07% | 807.7만 |
|---|
| 2026.07.07 | ₩40,934 | ₩41,283 | ₩40,867 | ₩41,001 | +0.16% | 861.9만 |
|---|
| 2026.07.06 | ₩40,505 | ₩40,948 | ₩40,117 | ₩40,854 | +0.86% | 707.7만 |
|---|
| 2026.07.02 | ₩41,511 | ₩41,604 | ₩40,331 | ₩40,586 | -2.23% | 824만 |
|---|
| 2026.07.01 | ₩40,412 | ₩41,350 | ₩40,211 | ₩41,283 | +2.16% | 741.7만 |
|---|
| 2026.06.30 | ₩40,519 | ₩40,773 | ₩40,251 | ₩40,479 | -0.10% | 879.6만 |
|---|
| 2026.06.29 | ₩40,157 | ₩40,800 | ₩39,996 | ₩40,572 | +1.03% | 1027.9만 |
|---|
| 2026.06.26 | ₩40,412 | ₩40,412 | ₩39,956 | ₩40,291 | -0.30% | 1119.3만 |
|---|
| 2026.06.25 | ₩39,594 | ₩40,492 | ₩39,500 | ₩40,184 | +1.49% | 1007.1만 |
|---|
| 2026.06.24 | ₩39,286 | ₩39,795 | ₩39,219 | ₩39,527 | +0.61% | 1262.2만 |
|---|
| 2026.06.23 | ₩38,629 | ₩39,353 | ₩38,388 | ₩39,259 | +1.63% | 1381만 |
|---|
| 2026.06.22 | ₩38,508 | ₩39,031 | ₩38,254 | ₩38,535 | +0.07% | 1031.9만 |
|---|
| 2026.06.18 | ₩38,977 | ₩38,977 | ₩38,187 | ₩38,361 | -1.58% | 2117.2만 |
|---|
| 2026.06.17 | ₩38,750 | ₩39,192 | ₩38,173 | ₩38,401 | -0.90% | 1141.1만 |
|---|
| 2026.06.16 | ₩38,736 | ₩38,991 | ₩38,347 | ₩38,870 | +0.35% | 1173.2만 |
|---|
| 2026.06.15 | ₩39,527 | ₩39,661 | ₩38,294 | ₩38,334 | -3.02% | 1201.2만 |
|---|
| 2026.06.12 | ₩39,071 | ₩39,406 | ₩38,884 | ₩39,232 | +0.41% | 1005.8만 |
|---|
| 2026.06.11 | ₩38,481 | ₩38,884 | ₩38,079 | ₩38,723 | +0.63% | 1141.1만 |
|---|
| 2026.06.10 | ₩38,414 | ₩39,031 | ₩38,160 | ₩38,307 | -0.28% | 1005.6만 |
|---|
| 2026.06.09 | ₩38,522 | ₩39,232 | ₩37,664 | ₩38,334 | -0.49% | 1393만 |
|---|
| 2026.06.08 | ₩38,401 | ₩38,683 | ₩38,146 | ₩38,280 | -0.31% | 924.6만 |
|---|
| 2026.06.05 | ₩38,173 | ₩38,441 | ₩37,851 | ₩38,254 | +0.21% | 946.5만 |
|---|
| 2026.06.04 | ₩37,342 | ₩38,146 | ₩36,900 | ₩38,106 | +2.05% | 963.7만 |
|---|
| 2026.06.03 | ₩37,248 | ₩37,315 | ₩36,618 | ₩36,726 | -1.40% | 1092.1만 |
|---|
| 2026.06.02 | ₩36,391 | ₩37,771 | ₩36,350 | ₩37,570 | +3.24% | 1112.7만 |
|---|
| 2026.06.01 | ₩36,752 | ₩37,208 | ₩36,431 | ₩36,645 | -0.29% | 1063만 |
|---|
| 2026.05.29 | ₩37,396 | ₩37,691 | ₩37,074 | ₩37,530 | +0.36% | 1365.3만 |
|---|
| 2026.05.28 | ₩37,409 | ₩37,516 | ₩37,007 | ₩37,302 | -0.29% | 1059.3만 |
|---|
| 2026.05.27 | ₩37,999 | ₩38,240 | ₩37,356 | ₩37,650 | -0.92% | 1276.2만 |
|---|
| 2026.05.26 | ₩37,516 | ₩38,039 | ₩37,503 | ₩37,865 | +0.93% | 1008.3만 |
|---|
| 2026.05.22 | ₩37,195 | ₩37,677 | ₩37,195 | ₩37,302 | +0.29% | 970.9만 |
|---|
| 2026.05.21 | ₩36,685 | ₩37,222 | ₩36,458 | ₩37,141 | +1.24% | 796만 |
|---|
| 2026.05.20 | ₩36,216 | ₩37,061 | ₩35,801 | ₩36,900 | +1.89% | 1145.5만 |
|---|
| 2026.05.19 | ₩36,096 | ₩36,391 | ₩35,774 | ₩35,975 | -0.33% | 857.3만 |
|---|
| 2026.05.18 | ₩35,747 | ₩36,391 | ₩35,358 | ₩36,149 | +1.12% | 995.3만 |
|---|
| 2026.05.15 | ₩35,948 | ₩35,962 | ₩35,064 | ₩35,734 | -0.60% | 1475.9만 |
|---|
| 2026.05.14 | ₩35,921 | ₩36,203 | ₩35,694 | ₩35,921 | 0.00% | 998.6만 |
|---|
| 2026.05.13 | ₩36,203 | ₩36,350 | ₩35,680 | ₩35,694 | -1.41% | 1580.7만 |
|---|
| 2026.05.12 | ₩36,042 | ₩36,484 | ₩35,600 | ₩36,391 | +0.97% | 1338.7만 |
|---|
| 2026.05.11 | ₩37,208 | ₩37,208 | ₩35,640 | ₩35,962 | -3.35% | 1683.4만 |
|---|
| 2026.05.08 | ₩37,624 | ₩37,744 | ₩36,793 | ₩37,034 | -1.57% | 1600.9만 |
|---|
| 2026.05.07 | ₩37,704 | ₩37,932 | ₩37,208 | ₩37,463 | -0.64% | 1438.9만 |
|---|
| 2026.05.06 | ₩37,851 | ₩38,280 | ₩37,811 | ₩37,811 | -0.11% | 628.1만 |
|---|
| 2026.05.05 | ₩37,141 | ₩37,717 | ₩37,034 | ₩37,583 | +1.19% | 693.8만 |
|---|
| 2026.05.04 | ₩37,490 | ₩37,704 | ₩36,940 | ₩37,074 | -1.11% | 626.9만 |
|---|
| 2026.05.01 | ₩38,227 | ₩38,267 | ₩37,784 | ₩37,784 | -1.16% | 573만 |
|---|
| 2026.04.30 | ₩37,382 | ₩38,388 | ₩37,181 | ₩38,267 | +2.37% | 564.8만 |
|---|
| 2026.04.29 | ₩37,986 | ₩38,146 | ₩37,329 | ₩37,543 | -1.16% | 582.8만 |
|---|
| 2026.04.28 | ₩38,374 | ₩38,508 | ₩37,972 | ₩37,972 | -1.05% | 696만 |
|---|
| 2026.04.27 | ₩37,275 | ₩38,093 | ₩37,275 | ₩37,878 | +1.62% | 674.7만 |
|---|
| 2026.04.24 | ₩37,986 | ₩38,053 | ₩37,128 | ₩37,208 | -2.05% | 725만 |
|---|
| 2026.04.23 | ₩37,905 | ₩38,240 | ₩37,503 | ₩38,066 | +0.42% | 845.2만 |
|---|
| 2026.04.22 | ₩38,267 | ₩38,267 | ₩37,637 | ₩37,811 | -1.19% | 760.7만 |
|---|
| 2026.04.21 | ₩37,932 | ₩38,481 | ₩37,677 | ₩37,999 | +0.18% | 759.9만 |
|---|
| 2026.04.20 | ₩37,516 | ₩38,106 | ₩37,141 | ₩37,945 | +1.14% | 946.1만 |
|---|
| 2026.04.17 | ₩38,146 | ₩38,401 | ₩37,168 | ₩37,704 | -1.16% | 1465.1만 |
|---|
| 2026.04.16 | ₩37,396 | ₩37,650 | ₩37,034 | ₩37,423 | +0.07% | 1783.6만 |
|---|
| 2026.04.15 | ₩37,275 | ₩37,650 | ₩36,953 | ₩37,329 | +0.14% | 1320.3만 |
|---|
| 2026.04.14 | ₩37,262 | ₩37,382 | ₩36,618 | ₩37,195 | -0.18% | 1048.2만 |
|---|
| 2026.04.13 | ₩36,377 | ₩37,356 | ₩36,377 | ₩37,302 | +2.54% | 877.9만 |
|---|
| 2026.04.10 | ₩37,731 | ₩37,744 | ₩36,779 | ₩36,860 | -2.31% | 1303.2만 |
|---|
| 2026.04.09 | ₩36,632 | ₩37,825 | ₩36,270 | ₩37,731 | +3.00% | 1292.5만 |
|---|
| 2026.04.08 | ₩36,752 | ₩37,128 | ₩36,458 | ₩36,819 | +0.18% | 1108.4만 |
|---|
| 2026.04.07 | ₩35,667 | ₩35,828 | ₩35,492 | ₩35,667 | 0.00% | 901.8만 |
|---|
| 2026.04.06 | ₩35,506 | ₩35,841 | ₩35,117 | ₩35,841 | +0.94% | 863.3만 |
|---|
| 2026.04.02 | ₩34,541 | ₩35,533 | ₩34,514 | ₩35,479 | +2.72% | 760.9만 |
|---|
| 2026.04.01 | ₩35,345 | ₩35,546 | ₩35,010 | ₩35,305 | -0.11% | 1000.7만 |
|---|
| 2026.03.31 | ₩34,434 | ₩35,117 | ₩34,152 | ₩35,010 | +1.67% | 1412.8만 |
|---|
| 2026.03.30 | ₩34,112 | ₩34,219 | ₩33,549 | ₩33,830 | -0.83% | 1457.9만 |
|---|
| 2026.03.27 | ₩34,072 | ₩34,179 | ₩33,576 | ₩33,723 | -1.02% | 1167.1만 |
|---|
| 2026.03.26 | ₩34,286 | ₩34,594 | ₩34,018 | ₩34,192 | -0.27% | 1785.8만 |
|---|
| 2026.03.25 | ₩34,742 | ₩34,956 | ₩34,072 | ₩34,527 | -0.62% | 1486.3만 |
|---|
| 2026.03.24 | ₩33,576 | ₩34,809 | ₩33,469 | ₩34,367 | +2.36% | 1903.5만 |
|---|
| 2026.03.23 | ₩35,224 | ₩35,224 | ₩34,099 | ₩34,125 | -3.12% | 1802.2만 |
|---|
| 2026.03.20 | ₩33,871 | ₩34,018 | ₩33,455 | ₩33,991 | +0.36% | 3514.6만 |
|---|
| 2026.03.19 | ₩33,670 | ₩34,031 | ₩33,133 | ₩33,790 | +0.36% | 1226만 |
|---|
| 2026.03.18 | ₩34,005 | ₩34,353 | ₩33,670 | ₩33,777 | -0.67% | 970.1만 |
|---|
| 2026.03.17 | ₩34,447 | ₩34,487 | ₩33,897 | ₩34,112 | -0.97% | 1110.8만 |
|---|
| 2026.03.16 | ₩34,125 | ₩34,380 | ₩33,884 | ₩33,951 | -0.51% | 1548.6만 |
|---|
| 2026.03.13 | ₩34,219 | ₩34,367 | ₩33,402 | ₩33,509 | -2.08% | 1411.6만 |
|---|
| 2026.03.12 | ₩34,460 | ₩34,527 | ₩33,817 | ₩33,938 | -1.52% | 2466.8만 |
|---|
| 2026.03.11 | ₩35,787 | ₩35,908 | ₩34,300 | ₩35,131 | -1.84% | 1877.1만 |
|---|
| 2026.03.10 | ₩36,163 | ₩36,632 | ₩35,680 | ₩35,868 | -0.82% | 1379.4만 |
|---|
| 2026.03.09 | ₩35,613 | ₩36,310 | ₩34,930 | ₩36,136 | +1.47% | 1925만 |
|---|
| 2026.03.06 | ₩35,962 | ₩36,391 | ₩35,506 | ₩36,243 | +0.78% | 1396.1만 |
|---|
| 2026.03.05 | ₩37,074 | ₩37,315 | ₩36,752 | ₩37,181 | +0.29% | 1457.9만 |
|---|
| 2026.03.04 | ₩37,436 | ₩37,463 | ₩36,900 | ₩37,302 | -0.36% | 1089.7만 |
|---|
| 2026.03.03 | ₩36,592 | ₩37,583 | ₩36,323 | ₩37,181 | +1.61% | 1356.2만 |
|---|
| 2026.03.02 | ₩36,270 | ₩37,798 | ₩36,270 | ₩37,490 | +3.36% | 1305.5만 |
|---|
| 2026.02.27 | ₩38,736 | ₩38,857 | ₩37,007 | ₩37,302 | -3.70% | 2107.2만 |
|---|
| 2026.02.26 | ₩39,031 | ₩39,768 | ₩38,951 | ₩39,353 | +0.82% | 1321만 |
|---|
| 2026.02.25 | ₩38,481 | ₩39,031 | ₩38,321 | ₩38,870 | +1.01% | 1600만 |
|---|
| 2026.02.24 | ₩38,374 | ₩38,669 | ₩37,905 | ₩38,120 | -0.66% | 1530.7만 |
|---|
| 2026.02.23 | ₩40,023 | ₩40,425 | ₩38,187 | ₩38,481 | -3.85% | 1437.7만 |
|---|
| 2026.02.20 | ₩39,822 | ₩40,345 | ₩39,326 | ₩40,291 | +1.18% | 1496.5만 |
|---|
| 2026.02.19 | ₩39,956 | ₩40,237 | ₩39,433 | ₩39,835 | -0.30% | 1201.7만 |
|---|
| 2026.02.18 | ₩40,036 | ₩40,613 | ₩39,875 | ₩40,291 | +0.64% | 1133.8만 |
|---|
| 2026.02.17 | ₩40,170 | ₩40,572 | ₩39,728 | ₩39,916 | -0.63% | 1023.3만 |
|---|
| 2026.02.13 | ₩39,487 | ₩40,103 | ₩39,272 | ₩39,862 | +0.95% | 1107.4만 |
|---|
| 2026.02.12 | ₩41,846 | ₩42,261 | ₩39,487 | ₩39,916 | -4.61% | 1871.8만 |
|---|
| 2026.02.11 | ₩41,537 | ₩41,980 | ₩40,787 | ₩41,484 | -0.13% | 1558.4만 |
|---|
| 2026.02.10 | ₩41,149 | ₩41,645 | ₩40,680 | ₩41,310 | +0.39% | 1014.6만 |
|---|
| 2026.02.09 | ₩41,296 | ₩41,725 | ₩40,948 | ₩41,229 | -0.16% | 874.5만 |
|---|
| 2026.02.06 | ₩41,457 | ₩41,779 | ₩41,109 | ₩41,457 | 0.00% | 1097.6만 |
|---|
| 2026.02.05 | ₩40,666 | ₩40,921 | ₩40,157 | ₩40,881 | +0.53% | 1598.4만 |
|---|
| 2026.02.04 | ₩40,211 | ₩41,336 | ₩39,929 | ₩40,800 | +1.47% | 1810.1만 |
|---|
| 2026.02.03 | ₩39,111 | ₩40,063 | ₩39,044 | ₩39,983 | +2.23% | 1850.9만 |
|---|
| 2026.02.02 | ₩38,294 | ₩39,058 | ₩38,012 | ₩39,031 | +1.93% | 1328.6만 |
|---|
| 2026.01.30 | ₩38,053 | ₩38,428 | ₩37,758 | ₩38,200 | +0.39% | 1927.4만 |
|---|
| 2026.01.29 | ₩37,530 | ₩38,307 | ₩37,490 | ₩38,146 | +1.64% | 2169.1만 |
|---|
| 2026.01.28 | ₩37,342 | ₩37,516 | ₩36,980 | ₩37,342 | 0.00% | 1351.6만 |
|---|
| 2026.01.27 | ₩37,275 | ₩37,463 | ₩37,061 | ₩37,356 | +0.22% | 1172.5만 |
|---|
| 2026.01.26 | ₩36,913 | ₩37,356 | ₩36,525 | ₩37,181 | +0.73% | 1348.4만 |
|---|
| 2026.01.23 | ₩37,691 | ₩37,825 | ₩36,793 | ₩36,833 | -2.28% | 1116.6만 |
|---|
| 2026.01.22 | ₩38,508 | ₩38,857 | ₩37,811 | ₩37,919 | -1.53% | 1818.7만 |
|---|
| 2026.01.21 | ₩37,208 | ₩38,776 | ₩37,128 | ₩38,401 | +3.21% | 1828.8만 |
|---|
| 2026.01.20 | ₩36,592 | ₩37,664 | ₩36,525 | ₩37,034 | +1.21% | 2040.3만 |
|---|
| 2026.01.16 | ₩37,061 | ₩37,610 | ₩36,645 | ₩37,222 | +0.43% | 3017.3만 |
|---|
| 2026.01.15 | ₩37,878 | ₩38,347 | ₩37,771 | ₩38,227 | +0.92% | 1574.6만 |
|---|
| 2026.01.14 | ₩37,208 | ₩37,972 | ₩36,967 | ₩37,717 | +1.37% | 1475.8만 |
|---|
| 2026.01.13 | ₩37,959 | ₩38,133 | ₩37,235 | ₩37,315 | -1.69% | 1412.2만 |
|---|
| 2026.01.12 | ₩37,905 | ₩38,160 | ₩37,610 | ₩37,878 | -0.07% | 1202.4만 |
|---|
| 2026.01.09 | ₩38,763 | ₩38,977 | ₩38,213 | ₩38,227 | -1.38% | 1042.6만 |
|---|
| 2026.01.08 | ₩38,053 | ₩39,219 | ₩37,986 | ₩38,656 | +1.59% | 1466.1만 |
|---|
| 2026.01.07 | ₩38,441 | ₩38,548 | ₩37,932 | ₩38,146 | -0.77% | 1449.9만 |
|---|
| 2026.01.06 | ₩37,624 | ₩38,548 | ₩37,503 | ₩38,481 | +2.28% | 1559.4만 |
|---|
| 2026.01.05 | ₩36,927 | ₩38,106 | ₩36,833 | ₩37,892 | +2.61% | 1979.4만 |
|---|
| 2026.01.02 | ₩36,310 | ₩37,087 | ₩35,935 | ₩36,940 | +1.73% | 1073만 |
|---|
| 2025.12.31 | ₩36,685 | ₩36,685 | ₩36,310 | ₩36,323 | -0.99% | 622만 |
|---|
| 2025.12.30 | ₩37,034 | ₩37,034 | ₩36,605 | ₩36,618 | -1.12% | 514.3만 |
|---|
| 2025.12.29 | ₩37,329 | ₩37,342 | ₩36,886 | ₩36,927 | -1.08% | 576.6만 |
|---|
| 2025.12.26 | ₩37,168 | ₩37,315 | ₩37,034 | ₩37,248 | +0.22% | 500.4만 |
|---|
| 2025.12.24 | ₩37,034 | ₩37,342 | ₩36,819 | ₩37,168 | +0.36% | 476.9만 |
|---|
| 2025.12.23 | ₩37,262 | ₩37,342 | ₩36,886 | ₩36,927 | -0.90% | 704.1만 |
|---|
| 2025.12.22 | ₩37,061 | ₩37,503 | ₩37,061 | ₩37,289 | +0.61% | 671.8만 |
|---|
| 2025.12.19 | ₩36,846 | ₩37,155 | ₩36,793 | ₩37,074 | +0.62% | 2003.9만 |
|---|
| 2025.12.18 | ₩37,047 | ₩37,463 | ₩36,578 | ₩36,846 | -0.54% | 1374.1만 |
|---|
| 2025.12.17 | ₩37,034 | ₩37,356 | ₩36,900 | ₩36,953 | -0.22% | 1246.9만 |
|---|
| 2025.12.16 | ₩36,846 | ₩37,034 | ₩36,471 | ₩36,873 | +0.07% | 1090.9만 |
|---|
| 2025.12.15 | ₩37,396 | ₩37,490 | ₩36,699 | ₩36,712 | -1.83% | 1246.4만 |
|---|
| 2025.12.12 | ₩37,503 | ₩37,503 | ₩36,833 | ₩36,994 | -1.36% | 871.9만 |
|---|
| 2025.12.11 | ₩36,659 | ₩37,463 | ₩36,592 | ₩37,315 | +1.79% | 1186.7만 |
|---|
| 2025.12.10 | ₩35,814 | ₩36,846 | ₩35,559 | ₩36,699 | +2.47% | 1552.3만 |
|---|
| 2025.12.09 | ₩35,224 | ₩35,908 | ₩35,224 | ₩35,439 | +0.61% | 1082.4만 |
|---|
| 2025.12.08 | ₩35,332 | ₩35,519 | ₩35,077 | ₩35,305 | -0.08% | 1020.4만 |
|---|
| 2025.12.05 | ₩35,224 | ₩35,600 | ₩35,090 | ₩35,224 | 0.00% | 989.6만 |
|---|
| 2025.12.04 | ₩35,077 | ₩35,694 | ₩34,970 | ₩35,399 | +0.92% | 976.7만 |
|---|
| 2025.12.03 | ₩34,166 | ₩35,171 | ₩34,058 | ₩35,117 | +2.79% | 1220.1만 |
|---|
| 2025.12.02 | ₩34,192 | ₩34,340 | ₩33,924 | ₩34,058 | -0.39% | 985.4만 |
|---|
| 2025.12.01 | ₩33,509 | ₩34,434 | ₩33,348 | ₩33,951 | +1.32% | 1200.5만 |
|---|
| 2025.11.28 | ₩34,125 | ₩34,300 | ₩34,085 | ₩34,112 | -0.04% | 389.5만 |
|---|
| 2025.11.26 | ₩34,005 | ₩34,420 | ₩33,924 | ₩34,112 | +0.32% | 1041.8만 |
|---|
| 2025.11.25 | ₩33,616 | ₩34,246 | ₩33,522 | ₩34,072 | +1.36% | 1096.7만 |
|---|
| 2025.11.24 | ₩33,348 | ₩33,469 | ₩33,040 | ₩33,308 | -0.12% | 1153.8만 |
|---|
| 2025.11.21 | ₩32,490 | ₩33,629 | ₩32,477 | ₩33,388 | +2.76% | 1412.2만 |
|---|
| 2025.11.20 | ₩32,839 | ₩33,174 | ₩32,209 | ₩32,302 | -1.63% | 1651.3만 |
|---|
| 2025.11.19 | ₩32,396 | ₩32,705 | ₩32,249 | ₩32,463 | +0.21% | 1574.6만 |
|---|
| 2025.11.18 | ₩32,168 | ₩32,571 | ₩31,619 | ₩32,410 | +0.75% | 2372.7만 |
|---|
| 2025.11.17 | ₩33,402 | ₩33,482 | ₩32,396 | ₩32,571 | -2.49% | 1558.8만 |
|---|
| 2025.11.14 | ₩33,321 | ₩33,562 | ₩32,973 | ₩33,455 | +0.40% | 1451.1만 |
|---|
| 2025.11.13 | ₩33,857 | ₩34,072 | ₩33,428 | ₩33,455 | -1.19% | 1627.3만 |
|---|
| 2025.11.12 | ₩33,683 | ₩34,434 | ₩33,603 | ₩34,031 | +1.03% | 1688.5만 |
|---|
| 2025.11.11 | ₩33,629 | ₩33,911 | ₩33,308 | ₩33,589 | -0.12% | 1775.9만 |
|---|
| 2025.11.10 | ₩33,509 | ₩33,790 | ₩33,160 | ₩33,562 | +0.16% | 2349.6만 |
|---|
| 2025.11.07 | ₩32,477 | ₩33,321 | ₩32,383 | ₩33,308 | +2.56% | 3006.5만 |
|---|
| 2025.11.06 | ₩32,624 | ₩32,906 | ₩32,182 | ₩32,584 | -0.12% | 2395.6만 |
|---|
| 2025.11.05 | ₩32,369 | ₩32,839 | ₩32,021 | ₩32,678 | +0.95% | 2388.4만 |
|---|
| 2025.11.04 | ₩32,276 | ₩32,571 | ₩32,048 | ₩32,369 | +0.29% | 2068.7만 |
|---|
| 2025.11.03 | ₩32,276 | ₩32,503 | ₩31,994 | ₩32,490 | +0.66% | 2350.8만 |
|---|
| 2025.10.31 | ₩32,222 | ₩32,571 | ₩31,981 | ₩32,436 | +0.67% | 2329.7만 |
|---|
| 2025.10.30 | ₩32,302 | ₩33,040 | ₩32,262 | ₩32,436 | +0.41% | 3064만 |
|---|
| 2025.10.29 | ₩32,249 | ₩32,839 | ₩32,048 | ₩32,262 | +0.04% | 3243.8만 |
|---|
| 2025.10.28 | ₩32,396 | ₩32,772 | ₩32,209 | ₩32,530 | +0.41% | 5277.9만 |
|---|
| 2025.10.27 | ₩33,053 | ₩33,107 | ₩32,155 | ₩32,490 | -1.70% | 4914.6만 |
|---|
| 2025.10.24 | ₩32,705 | ₩33,026 | ₩32,557 | ₩32,932 | +0.70% | 5810.5만 |
|---|
| 2025.10.23 | ₩32,383 | ₩32,530 | ₩32,115 | ₩32,302 | -0.25% | 4469.3만 |
|---|
| 2025.10.22 | ₩32,638 | ₩32,785 | ₩32,168 | ₩32,316 | -0.99% | 6239.6만 |
|---|
| 2025.10.21 | ₩32,021 | ₩32,839 | ₩32,021 | ₩32,651 | +1.97% | 5204.1만 |
|---|
| 2025.10.20 | ₩31,874 | ₩32,356 | ₩31,713 | ₩32,249 | +1.18% | 5148.6만 |
|---|
| 2025.10.17 | ₩31,699 | ₩32,222 | ₩30,426 | ₩31,605 | -0.30% | 4751.6만 |
|---|
| 2025.10.16 | ₩33,107 | ₩33,214 | ₩31,029 | ₩31,297 | -5.47% | 5600.2만 |
|---|
| 2025.10.15 | ₩33,897 | ₩33,924 | ₩32,946 | ₩33,160 | -2.17% | 3579.9만 |
|---|
| 2025.10.14 | ₩32,597 | ₩33,911 | ₩32,530 | ₩33,723 | +3.45% | 4554.5만 |
|---|
| 2025.10.13 | ₩32,946 | ₩33,120 | ₩32,530 | ₩32,919 | -0.08% | 3495.3만 |
|---|
| 2025.10.10 | ₩34,085 | ₩34,099 | ₩32,356 | ₩32,383 | -4.99% | 1783.9만 |
|---|