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 | ₩36,089 | ₩36,357 | ₩35,955 | ₩36,250 | +0.45% | 979.5만 |
| 2026.10.08 | ₩35,512 | ₩36,317 | ₩35,405 | ₩36,304 | +2.23% | 1319만 |
| 2026.10.07 | ₩35,995 | ₩36,049 | ₩35,660 | ₩35,807 | -0.52% | 879.7만 |
| 2026.10.06 | ₩36,465 | ₩36,760 | ₩36,196 | ₩36,277 | -0.51% | 934.5만 |
| 2026.10.05 | ₩36,371 | ₩36,692 | ₩36,035 | ₩36,304 | -0.18% | 1066.3만 |
| 2026.10.02 | ₩36,196 | ₩36,612 | ₩36,143 | ₩36,344 | +0.41% | 1142만 |
| 2026.10.01 | ₩35,941 | ₩36,210 | ₩35,056 | ₩36,156 | +0.60% | 1171.3만 |
| 2026.09.30 | ₩36,223 | ₩36,330 | ₩35,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,049 |
| -0.48% |
| 930만 |
| 2026.09.29 | ₩36,478 | ₩36,666 | ₩35,861 | ₩36,062 | -1.14% | 1337만 |
|---|
| 2026.09.28 | ₩36,974 | ₩36,974 | ₩36,478 | ₩36,558 | -1.12% | 1240.2만 |
|---|
| 2026.09.25 | ₩36,599 | ₩37,148 | ₩36,478 | ₩37,041 | +1.21% | 1015.3만 |
|---|
| 2026.09.24 | ₩36,867 | ₩36,894 | ₩36,317 | ₩36,558 | -0.84% | 874.7만 |
|---|
| 2026.09.23 | ₩37,216 | ₩37,403 | ₩36,679 | ₩36,733 | -1.30% | 934.9만 |
|---|
| 2026.09.22 | ₩38,530 | ₩38,597 | ₩37,283 | ₩37,430 | -2.85% | 1202.3만 |
|---|
| 2026.09.21 | ₩38,490 | ₩38,516 | ₩38,181 | ₩38,288 | -0.52% | 663.4만 |
|---|
| 2026.09.18 | ₩38,449 | ₩38,570 | ₩37,940 | ₩38,221 | -0.59% | 1641.5만 |
|---|
| 2026.09.17 | ₩38,583 | ₩38,664 | ₩38,074 | ₩38,195 | -1.01% | 726.8만 |
|---|
| 2026.09.16 | ₩39,656 | ₩39,790 | ₩37,658 | ₩38,181 | -3.72% | 1049.6만 |
|---|
| 2026.09.15 | ₩40,340 | ₩40,622 | ₩39,790 | ₩39,804 | -1.33% | 972.7만 |
|---|
| 2026.09.14 | ₩40,541 | ₩40,783 | ₩40,072 | ₩40,273 | -0.66% | 580.8만 |
|---|
| 2026.09.11 | ₩40,635 | ₩40,769 | ₩39,804 | ₩40,407 | -0.56% | 737.1만 |
|---|
| 2026.09.10 | ₩40,246 | ₩40,246 | ₩39,643 | ₩40,166 | -0.20% | 597.9만 |
|---|
| 2026.09.09 | ₩40,099 | ₩40,515 | ₩39,911 | ₩40,085 | -0.03% | 606.9만 |
|---|
| 2026.09.08 | ₩40,568 | ₩40,823 | ₩40,313 | ₩40,327 | -0.60% | 700.1만 |
|---|
| 2026.09.04 | ₩40,595 | ₩41,078 | ₩40,501 | ₩40,796 | +0.50% | 623.6만 |
|---|
| 2026.09.03 | ₩40,193 | ₩40,890 | ₩40,193 | ₩40,823 | +1.57% | 634.4만 |
|---|
| 2026.09.02 | ₩39,576 | ₩40,582 | ₩39,428 | ₩40,139 | +1.42% | 700.4만 |
|---|
| 2026.09.01 | ₩39,630 | ₩40,018 | ₩39,227 | ₩39,281 | -0.88% | 625.2만 |
|---|
| 2026.08.31 | ₩40,555 | ₩40,676 | ₩40,018 | ₩40,072 | -1.19% | 928.4만 |
|---|
| 2026.08.28 | ₩40,944 | ₩41,252 | ₩40,555 | ₩40,676 | -0.66% | 590.2만 |
|---|
| 2026.08.27 | ₩40,528 | ₩40,863 | ₩40,206 | ₩40,769 | +0.60% | 760.7만 |
|---|
| 2026.08.26 | ₩41,212 | ₩41,440 | ₩40,944 | ₩41,172 | -0.10% | 586.5만 |
|---|
| 2026.08.25 | ₩41,145 | ₩41,199 | ₩40,635 | ₩41,078 | -0.16% | 720.8만 |
|---|
| 2026.08.24 | ₩40,863 | ₩41,628 | ₩40,863 | ₩41,078 | +0.53% | 986.8만 |
|---|
| 2026.08.21 | ₩40,823 | ₩40,984 | ₩40,394 | ₩40,783 | -0.10% | 704.1만 |
|---|
| 2026.08.20 | ₩40,890 | ₩41,105 | ₩40,528 | ₩40,528 | -0.89% | 687.7만 |
|---|
| 2026.08.19 | ₩42,620 | ₩42,620 | ₩40,971 | ₩41,024 | -3.74% | 753만 |
|---|
| 2026.08.18 | ₩42,701 | ₩42,768 | ₩42,137 | ₩42,513 | -0.44% | 792.2만 |
|---|
| 2026.08.17 | ₩42,660 | ₩43,063 | ₩42,486 | ₩42,513 | -0.35% | 844.5만 |
|---|
| 2026.08.14 | ₩42,432 | ₩42,862 | ₩42,285 | ₩42,781 | +0.82% | 619.8만 |
|---|
| 2026.08.13 | ₩42,674 | ₩42,795 | ₩42,339 | ₩42,459 | -0.50% | 638.8만 |
|---|
| 2026.08.12 | ₩42,486 | ₩42,593 | ₩42,084 | ₩42,379 | -0.25% | 671.6만 |
|---|
| 2026.08.11 | ₩42,097 | ₩42,526 | ₩42,030 | ₩42,379 | +0.67% | 517.4만 |
|---|
| 2026.08.10 | ₩41,909 | ₩42,285 | ₩41,815 | ₩42,191 | +0.67% | 527.3만 |
|---|
| 2026.08.07 | ₩41,990 | ₩42,406 | ₩41,735 | ₩42,151 | +0.38% | 759.2만 |
|---|
| 2026.08.06 | ₩43,076 | ₩43,130 | ₩42,030 | ₩42,097 | -2.27% | 886.3만 |
|---|
| 2026.08.05 | ₩43,076 | ₩43,304 | ₩42,701 | ₩42,754 | -0.75% | 1230.9만 |
|---|
| 2026.08.04 | ₩42,111 | ₩42,982 | ₩42,017 | ₩42,848 | +1.75% | 904만 |
|---|
| 2026.08.03 | ₩41,614 | ₩42,312 | ₩41,467 | ₩42,218 | +1.45% | 849.3만 |
|---|
| 2026.07.31 | ₩41,507 | ₩41,681 | ₩41,212 | ₩41,507 | 0.00% | 719.4만 |
|---|
| 2026.07.30 | ₩41,748 | ₩41,775 | ₩40,957 | ₩41,373 | -0.90% | 617.5만 |
|---|
| 2026.07.29 | ₩41,655 | ₩42,030 | ₩41,306 | ₩41,494 | -0.39% | 852.8만 |
|---|
| 2026.07.28 | ₩41,440 | ₩41,990 | ₩41,360 | ₩41,936 | +1.20% | 810.5만 |
|---|
| 2026.07.27 | ₩41,574 | ₩41,842 | ₩40,997 | ₩41,225 | -0.84% | 821.5만 |
|---|
| 2026.07.24 | ₩41,199 | ₩41,614 | ₩41,011 | ₩41,386 | +0.46% | 752.2만 |
|---|
| 2026.07.23 | ₩41,091 | ₩41,132 | ₩40,367 | ₩41,118 | +0.07% | 1000.4만 |
|---|
| 2026.07.22 | ₩41,507 | ₩41,520 | ₩41,078 | ₩41,386 | -0.29% | 1208.2만 |
|---|
| 2026.07.21 | ₩41,748 | ₩41,775 | ₩41,185 | ₩41,333 | -1.00% | 1013.7만 |
|---|
| 2026.07.20 | ₩42,271 | ₩42,660 | ₩41,614 | ₩41,722 | -1.30% | 1827.1만 |
|---|
| 2026.07.17 | ₩42,808 | ₩43,546 | ₩42,191 | ₩42,446 | -0.85% | 2019.2만 |
|---|
| 2026.07.16 | ₩42,486 | ₩43,546 | ₩42,406 | ₩43,452 | +2.27% | 1488.4만 |
|---|
| 2026.07.15 | ₩41,588 | ₩42,312 | ₩41,292 | ₩42,218 | +1.52% | 778.8만 |
|---|
| 2026.07.14 | ₩41,614 | ₩42,164 | ₩41,279 | ₩41,467 | -0.35% | 792.3만 |
|---|
| 2026.07.13 | ₩41,869 | ₩41,909 | ₩41,427 | ₩41,668 | -0.48% | 920.5만 |
|---|
| 2026.07.10 | ₩41,346 | ₩41,829 | ₩41,172 | ₩41,601 | +0.62% | 1246.3만 |
|---|
| 2026.07.09 | ₩40,139 | ₩41,292 | ₩39,871 | ₩41,011 | +2.17% | 1074.9만 |
|---|
| 2026.07.08 | ₩40,836 | ₩40,836 | ₩39,630 | ₩39,992 | -2.07% | 807.7만 |
|---|
| 2026.07.07 | ₩40,957 | ₩41,306 | ₩40,890 | ₩41,024 | +0.16% | 861.9만 |
|---|
| 2026.07.06 | ₩40,528 | ₩40,971 | ₩40,139 | ₩40,877 | +0.86% | 707.7만 |
|---|
| 2026.07.02 | ₩41,534 | ₩41,628 | ₩40,354 | ₩40,609 | -2.23% | 824만 |
|---|
| 2026.07.01 | ₩40,434 | ₩41,373 | ₩40,233 | ₩41,306 | +2.16% | 741.7만 |
|---|
| 2026.06.30 | ₩40,541 | ₩40,796 | ₩40,273 | ₩40,501 | -0.10% | 879.6만 |
|---|
| 2026.06.29 | ₩40,179 | ₩40,823 | ₩40,018 | ₩40,595 | +1.03% | 1027.9만 |
|---|
| 2026.06.26 | ₩40,434 | ₩40,434 | ₩39,978 | ₩40,313 | -0.30% | 1119.3만 |
|---|
| 2026.06.25 | ₩39,616 | ₩40,515 | ₩39,522 | ₩40,206 | +1.49% | 1007.1만 |
|---|
| 2026.06.24 | ₩39,308 | ₩39,817 | ₩39,241 | ₩39,549 | +0.61% | 1262.2만 |
|---|
| 2026.06.23 | ₩38,651 | ₩39,375 | ₩38,409 | ₩39,281 | +1.63% | 1381만 |
|---|
| 2026.06.22 | ₩38,530 | ₩39,053 | ₩38,275 | ₩38,557 | +0.07% | 1031.9만 |
|---|
| 2026.06.18 | ₩38,999 | ₩38,999 | ₩38,208 | ₩38,382 | -1.58% | 2117.2만 |
|---|
| 2026.06.17 | ₩38,771 | ₩39,214 | ₩38,195 | ₩38,423 | -0.90% | 1141.1만 |
|---|
| 2026.06.16 | ₩38,758 | ₩39,013 | ₩38,369 | ₩38,892 | +0.35% | 1173.2만 |
|---|
| 2026.06.15 | ₩39,549 | ₩39,683 | ₩38,315 | ₩38,355 | -3.02% | 1201.2만 |
|---|
| 2026.06.12 | ₩39,093 | ₩39,428 | ₩38,905 | ₩39,254 | +0.41% | 1005.8만 |
|---|
| 2026.06.11 | ₩38,503 | ₩38,905 | ₩38,101 | ₩38,744 | +0.63% | 1141.1만 |
|---|
| 2026.06.10 | ₩38,436 | ₩39,053 | ₩38,181 | ₩38,329 | -0.28% | 1005.6만 |
|---|
| 2026.06.09 | ₩38,543 | ₩39,254 | ₩37,685 | ₩38,355 | -0.49% | 1393만 |
|---|
| 2026.06.08 | ₩38,423 | ₩38,704 | ₩38,168 | ₩38,302 | -0.31% | 924.6만 |
|---|
| 2026.06.05 | ₩38,195 | ₩38,463 | ₩37,873 | ₩38,275 | +0.21% | 946.5만 |
|---|
| 2026.06.04 | ₩37,363 | ₩38,168 | ₩36,920 | ₩38,127 | +2.05% | 963.7만 |
|---|
| 2026.06.03 | ₩37,269 | ₩37,336 | ₩36,639 | ₩36,746 | -1.40% | 1092.1만 |
|---|
| 2026.06.02 | ₩36,411 | ₩37,792 | ₩36,371 | ₩37,591 | +3.24% | 1112.7만 |
|---|
| 2026.06.01 | ₩36,773 | ₩37,229 | ₩36,451 | ₩36,666 | -0.29% | 1063만 |
|---|
| 2026.05.29 | ₩37,417 | ₩37,712 | ₩37,095 | ₩37,551 | +0.36% | 1365.3만 |
|---|
| 2026.05.28 | ₩37,430 | ₩37,537 | ₩37,028 | ₩37,323 | -0.29% | 1059.3만 |
|---|
| 2026.05.27 | ₩38,020 | ₩38,262 | ₩37,376 | ₩37,671 | -0.92% | 1276.2만 |
|---|
| 2026.05.26 | ₩37,537 | ₩38,060 | ₩37,524 | ₩37,886 | +0.93% | 1008.3만 |
|---|
| 2026.05.22 | ₩37,216 | ₩37,698 | ₩37,216 | ₩37,323 | +0.29% | 970.9만 |
|---|
| 2026.05.21 | ₩36,706 | ₩37,242 | ₩36,478 | ₩37,162 | +1.24% | 796만 |
|---|
| 2026.05.20 | ₩36,237 | ₩37,081 | ₩35,821 | ₩36,920 | +1.89% | 1145.5만 |
|---|
| 2026.05.19 | ₩36,116 | ₩36,411 | ₩35,794 | ₩35,995 | -0.33% | 857.3만 |
|---|
| 2026.05.18 | ₩35,767 | ₩36,411 | ₩35,378 | ₩36,169 | +1.12% | 995.3만 |
|---|
| 2026.05.15 | ₩35,968 | ₩35,982 | ₩35,083 | ₩35,754 | -0.60% | 1475.9만 |
|---|
| 2026.05.14 | ₩35,941 | ₩36,223 | ₩35,713 | ₩35,941 | 0.00% | 998.6만 |
|---|
| 2026.05.13 | ₩36,223 | ₩36,371 | ₩35,700 | ₩35,713 | -1.41% | 1580.7만 |
|---|
| 2026.05.12 | ₩36,062 | ₩36,505 | ₩35,620 | ₩36,411 | +0.97% | 1338.7만 |
|---|
| 2026.05.11 | ₩37,229 | ₩37,229 | ₩35,660 | ₩35,982 | -3.35% | 1683.4만 |
|---|
| 2026.05.08 | ₩37,645 | ₩37,765 | ₩36,813 | ₩37,055 | -1.57% | 1600.9만 |
|---|
| 2026.05.07 | ₩37,725 | ₩37,953 | ₩37,229 | ₩37,484 | -0.64% | 1438.9만 |
|---|
| 2026.05.06 | ₩37,873 | ₩38,302 | ₩37,832 | ₩37,832 | -0.11% | 628.1만 |
|---|
| 2026.05.05 | ₩37,162 | ₩37,739 | ₩37,055 | ₩37,604 | +1.19% | 693.8만 |
|---|
| 2026.05.04 | ₩37,511 | ₩37,725 | ₩36,961 | ₩37,095 | -1.11% | 626.9만 |
|---|
| 2026.05.01 | ₩38,248 | ₩38,288 | ₩37,806 | ₩37,806 | -1.16% | 573만 |
|---|
| 2026.04.30 | ₩37,403 | ₩38,409 | ₩37,202 | ₩38,288 | +2.37% | 564.8만 |
|---|
| 2026.04.29 | ₩38,007 | ₩38,168 | ₩37,350 | ₩37,564 | -1.16% | 582.8만 |
|---|
| 2026.04.28 | ₩38,396 | ₩38,530 | ₩37,993 | ₩37,993 | -1.05% | 696만 |
|---|
| 2026.04.27 | ₩37,296 | ₩38,114 | ₩37,296 | ₩37,899 | +1.62% | 674.7만 |
|---|
| 2026.04.24 | ₩38,007 | ₩38,074 | ₩37,148 | ₩37,229 | -2.05% | 725만 |
|---|
| 2026.04.23 | ₩37,926 | ₩38,262 | ₩37,524 | ₩38,087 | +0.42% | 845.2만 |
|---|
| 2026.04.22 | ₩38,288 | ₩38,288 | ₩37,658 | ₩37,832 | -1.19% | 760.7만 |
|---|
| 2026.04.21 | ₩37,953 | ₩38,503 | ₩37,698 | ₩38,020 | +0.18% | 759.9만 |
|---|
| 2026.04.20 | ₩37,537 | ₩38,127 | ₩37,162 | ₩37,967 | +1.14% | 946.1만 |
|---|
| 2026.04.17 | ₩38,168 | ₩38,423 | ₩37,189 | ₩37,725 | -1.16% | 1465.1만 |
|---|
| 2026.04.16 | ₩37,417 | ₩37,671 | ₩37,055 | ₩37,444 | +0.07% | 1783.6만 |
|---|
| 2026.04.15 | ₩37,296 | ₩37,671 | ₩36,974 | ₩37,350 | +0.14% | 1320.3만 |
|---|
| 2026.04.14 | ₩37,283 | ₩37,403 | ₩36,639 | ₩37,216 | -0.18% | 1048.2만 |
|---|
| 2026.04.13 | ₩36,397 | ₩37,376 | ₩36,397 | ₩37,323 | +2.54% | 877.9만 |
|---|
| 2026.04.10 | ₩37,752 | ₩37,765 | ₩36,800 | ₩36,880 | -2.31% | 1303.2만 |
|---|
| 2026.04.09 | ₩36,652 | ₩37,846 | ₩36,290 | ₩37,752 | +3.00% | 1292.5만 |
|---|
| 2026.04.08 | ₩36,773 | ₩37,148 | ₩36,478 | ₩36,840 | +0.18% | 1108.4만 |
|---|
| 2026.04.07 | ₩35,687 | ₩35,848 | ₩35,512 | ₩35,687 | 0.00% | 901.8만 |
|---|
| 2026.04.06 | ₩35,526 | ₩35,861 | ₩35,137 | ₩35,861 | +0.94% | 863.3만 |
|---|
| 2026.04.02 | ₩34,560 | ₩35,553 | ₩34,533 | ₩35,499 | +2.72% | 760.9만 |
|---|
| 2026.04.01 | ₩35,365 | ₩35,566 | ₩35,030 | ₩35,325 | -0.11% | 1000.7만 |
|---|
| 2026.03.31 | ₩34,453 | ₩35,137 | ₩34,171 | ₩35,030 | +1.67% | 1412.8만 |
|---|
| 2026.03.30 | ₩34,131 | ₩34,238 | ₩33,568 | ₩33,849 | -0.83% | 1457.9만 |
|---|
| 2026.03.27 | ₩34,091 | ₩34,198 | ₩33,595 | ₩33,742 | -1.02% | 1167.1만 |
|---|
| 2026.03.26 | ₩34,305 | ₩34,614 | ₩34,037 | ₩34,211 | -0.27% | 1785.8만 |
|---|
| 2026.03.25 | ₩34,761 | ₩34,976 | ₩34,091 | ₩34,547 | -0.62% | 1486.3만 |
|---|
| 2026.03.24 | ₩33,595 | ₩34,828 | ₩33,487 | ₩34,386 | +2.36% | 1903.5만 |
|---|
| 2026.03.23 | ₩35,244 | ₩35,244 | ₩34,118 | ₩34,144 | -3.12% | 1802.2만 |
|---|
| 2026.03.20 | ₩33,890 | ₩34,037 | ₩33,474 | ₩34,010 | +0.36% | 3514.6만 |
|---|
| 2026.03.19 | ₩33,688 | ₩34,051 | ₩33,152 | ₩33,809 | +0.36% | 1226만 |
|---|
| 2026.03.18 | ₩34,024 | ₩34,372 | ₩33,688 | ₩33,796 | -0.67% | 970.1만 |
|---|
| 2026.03.17 | ₩34,466 | ₩34,507 | ₩33,916 | ₩34,131 | -0.97% | 1110.8만 |
|---|
| 2026.03.16 | ₩34,144 | ₩34,399 | ₩33,903 | ₩33,970 | -0.51% | 1548.6만 |
|---|
| 2026.03.13 | ₩34,238 | ₩34,386 | ₩33,420 | ₩33,528 | -2.08% | 1411.6만 |
|---|
| 2026.03.12 | ₩34,480 | ₩34,547 | ₩33,836 | ₩33,957 | -1.52% | 2466.8만 |
|---|
| 2026.03.11 | ₩35,807 | ₩35,928 | ₩34,319 | ₩35,150 | -1.84% | 1877.1만 |
|---|
| 2026.03.10 | ₩36,183 | ₩36,652 | ₩35,700 | ₩35,888 | -0.82% | 1379.4만 |
|---|
| 2026.03.09 | ₩35,633 | ₩36,330 | ₩34,949 | ₩36,156 | +1.47% | 1925만 |
|---|
| 2026.03.06 | ₩35,982 | ₩36,411 | ₩35,526 | ₩36,263 | +0.78% | 1396.1만 |
|---|
| 2026.03.05 | ₩37,095 | ₩37,336 | ₩36,773 | ₩37,202 | +0.29% | 1457.9만 |
|---|
| 2026.03.04 | ₩37,457 | ₩37,484 | ₩36,920 | ₩37,323 | -0.36% | 1089.7만 |
|---|
| 2026.03.03 | ₩36,612 | ₩37,604 | ₩36,344 | ₩37,202 | +1.61% | 1356.2만 |
|---|
| 2026.03.02 | ₩36,290 | ₩37,819 | ₩36,290 | ₩37,511 | +3.36% | 1305.5만 |
|---|
| 2026.02.27 | ₩38,758 | ₩38,878 | ₩37,028 | ₩37,323 | -3.70% | 2107.2만 |
|---|
| 2026.02.26 | ₩39,053 | ₩39,790 | ₩38,972 | ₩39,375 | +0.82% | 1321만 |
|---|
| 2026.02.25 | ₩38,503 | ₩39,053 | ₩38,342 | ₩38,892 | +1.01% | 1600만 |
|---|
| 2026.02.24 | ₩38,396 | ₩38,691 | ₩37,926 | ₩38,141 | -0.66% | 1530.7만 |
|---|
| 2026.02.23 | ₩40,045 | ₩40,448 | ₩38,208 | ₩38,503 | -3.85% | 1437.7만 |
|---|
| 2026.02.20 | ₩39,844 | ₩40,367 | ₩39,348 | ₩40,313 | +1.18% | 1496.5만 |
|---|
| 2026.02.19 | ₩39,978 | ₩40,260 | ₩39,455 | ₩39,857 | -0.30% | 1201.7만 |
|---|
| 2026.02.18 | ₩40,059 | ₩40,635 | ₩39,898 | ₩40,313 | +0.64% | 1133.8만 |
|---|
| 2026.02.17 | ₩40,193 | ₩40,595 | ₩39,750 | ₩39,938 | -0.63% | 1023.3만 |
|---|
| 2026.02.13 | ₩39,509 | ₩40,126 | ₩39,294 | ₩39,884 | +0.95% | 1107.4만 |
|---|
| 2026.02.12 | ₩41,869 | ₩42,285 | ₩39,509 | ₩39,938 | -4.61% | 1871.8만 |
|---|
| 2026.02.11 | ₩41,561 | ₩42,003 | ₩40,810 | ₩41,507 | -0.13% | 1558.4만 |
|---|
| 2026.02.10 | ₩41,172 | ₩41,668 | ₩40,702 | ₩41,333 | +0.39% | 1014.6만 |
|---|
| 2026.02.09 | ₩41,319 | ₩41,748 | ₩40,971 | ₩41,252 | -0.16% | 874.5만 |
|---|
| 2026.02.06 | ₩41,480 | ₩41,802 | ₩41,132 | ₩41,480 | 0.00% | 1097.6만 |
|---|
| 2026.02.05 | ₩40,689 | ₩40,944 | ₩40,179 | ₩40,904 | +0.53% | 1598.4만 |
|---|
| 2026.02.04 | ₩40,233 | ₩41,360 | ₩39,951 | ₩40,823 | +1.47% | 1810.1만 |
|---|
| 2026.02.03 | ₩39,133 | ₩40,085 | ₩39,066 | ₩40,005 | +2.23% | 1850.9만 |
|---|
| 2026.02.02 | ₩38,315 | ₩39,080 | ₩38,034 | ₩39,053 | +1.93% | 1328.6만 |
|---|
| 2026.01.30 | ₩38,074 | ₩38,449 | ₩37,779 | ₩38,221 | +0.39% | 1927.4만 |
|---|
| 2026.01.29 | ₩37,551 | ₩38,329 | ₩37,511 | ₩38,168 | +1.64% | 2169.1만 |
|---|
| 2026.01.28 | ₩37,363 | ₩37,537 | ₩37,001 | ₩37,363 | 0.00% | 1351.6만 |
|---|
| 2026.01.27 | ₩37,296 | ₩37,484 | ₩37,081 | ₩37,376 | +0.22% | 1172.5만 |
|---|
| 2026.01.26 | ₩36,934 | ₩37,376 | ₩36,545 | ₩37,202 | +0.73% | 1348.4만 |
|---|
| 2026.01.23 | ₩37,712 | ₩37,846 | ₩36,813 | ₩36,853 | -2.28% | 1116.6만 |
|---|
| 2026.01.22 | ₩38,530 | ₩38,878 | ₩37,832 | ₩37,940 | -1.53% | 1818.7만 |
|---|
| 2026.01.21 | ₩37,229 | ₩38,798 | ₩37,148 | ₩38,423 | +3.21% | 1828.8만 |
|---|
| 2026.01.20 | ₩36,612 | ₩37,685 | ₩36,545 | ₩37,055 | +1.21% | 2040.3만 |
|---|
| 2026.01.16 | ₩37,081 | ₩37,631 | ₩36,666 | ₩37,242 | +0.43% | 3017.3만 |
|---|
| 2026.01.15 | ₩37,899 | ₩38,369 | ₩37,792 | ₩38,248 | +0.92% | 1574.6만 |
|---|
| 2026.01.14 | ₩37,229 | ₩37,993 | ₩36,988 | ₩37,739 | +1.37% | 1475.8만 |
|---|
| 2026.01.13 | ₩37,980 | ₩38,154 | ₩37,256 | ₩37,336 | -1.69% | 1412.2만 |
|---|
| 2026.01.12 | ₩37,926 | ₩38,181 | ₩37,631 | ₩37,899 | -0.07% | 1202.4만 |
|---|
| 2026.01.09 | ₩38,785 | ₩38,999 | ₩38,235 | ₩38,248 | -1.38% | 1042.6만 |
|---|
| 2026.01.08 | ₩38,074 | ₩39,241 | ₩38,007 | ₩38,677 | +1.59% | 1466.1만 |
|---|
| 2026.01.07 | ₩38,463 | ₩38,570 | ₩37,953 | ₩38,168 | -0.77% | 1449.9만 |
|---|
| 2026.01.06 | ₩37,645 | ₩38,570 | ₩37,524 | ₩38,503 | +2.28% | 1559.4만 |
|---|
| 2026.01.05 | ₩36,947 | ₩38,127 | ₩36,853 | ₩37,913 | +2.61% | 1979.4만 |
|---|
| 2026.01.02 | ₩36,330 | ₩37,108 | ₩35,955 | ₩36,961 | +1.73% | 1073만 |
|---|
| 2025.12.31 | ₩36,706 | ₩36,706 | ₩36,330 | ₩36,344 | -0.99% | 622만 |
|---|
| 2025.12.30 | ₩37,055 | ₩37,055 | ₩36,625 | ₩36,639 | -1.12% | 514.3만 |
|---|
| 2025.12.29 | ₩37,350 | ₩37,363 | ₩36,907 | ₩36,947 | -1.08% | 576.6만 |
|---|
| 2025.12.26 | ₩37,189 | ₩37,336 | ₩37,055 | ₩37,269 | +0.22% | 500.4만 |
|---|
| 2025.12.24 | ₩37,055 | ₩37,363 | ₩36,840 | ₩37,189 | +0.36% | 476.9만 |
|---|
| 2025.12.23 | ₩37,283 | ₩37,363 | ₩36,907 | ₩36,947 | -0.90% | 704.1만 |
|---|
| 2025.12.22 | ₩37,081 | ₩37,524 | ₩37,081 | ₩37,309 | +0.61% | 671.8만 |
|---|
| 2025.12.19 | ₩36,867 | ₩37,175 | ₩36,813 | ₩37,095 | +0.62% | 2003.9만 |
|---|
| 2025.12.18 | ₩37,068 | ₩37,484 | ₩36,599 | ₩36,867 | -0.54% | 1374.1만 |
|---|
| 2025.12.17 | ₩37,055 | ₩37,376 | ₩36,920 | ₩36,974 | -0.22% | 1246.9만 |
|---|
| 2025.12.16 | ₩36,867 | ₩37,055 | ₩36,491 | ₩36,894 | +0.07% | 1090.9만 |
|---|
| 2025.12.15 | ₩37,417 | ₩37,511 | ₩36,719 | ₩36,733 | -1.83% | 1246.4만 |
|---|
| 2025.12.12 | ₩37,524 | ₩37,524 | ₩36,853 | ₩37,014 | -1.36% | 871.9만 |
|---|
| 2025.12.11 | ₩36,679 | ₩37,484 | ₩36,612 | ₩37,336 | +1.79% | 1186.7만 |
|---|
| 2025.12.10 | ₩35,834 | ₩36,867 | ₩35,579 | ₩36,719 | +2.47% | 1552.3만 |
|---|
| 2025.12.09 | ₩35,244 | ₩35,928 | ₩35,244 | ₩35,459 | +0.61% | 1082.4만 |
|---|
| 2025.12.08 | ₩35,351 | ₩35,539 | ₩35,097 | ₩35,325 | -0.08% | 1020.4만 |
|---|
| 2025.12.05 | ₩35,244 | ₩35,620 | ₩35,110 | ₩35,244 | 0.00% | 989.6만 |
|---|
| 2025.12.04 | ₩35,097 | ₩35,713 | ₩34,989 | ₩35,418 | +0.92% | 976.7만 |
|---|
| 2025.12.03 | ₩34,185 | ₩35,190 | ₩34,077 | ₩35,137 | +2.79% | 1220.1만 |
|---|
| 2025.12.02 | ₩34,211 | ₩34,359 | ₩33,943 | ₩34,077 | -0.39% | 985.4만 |
|---|
| 2025.12.01 | ₩33,528 | ₩34,453 | ₩33,367 | ₩33,970 | +1.32% | 1200.5만 |
|---|
| 2025.11.28 | ₩34,144 | ₩34,319 | ₩34,104 | ₩34,131 | -0.04% | 389.5만 |
|---|
| 2025.11.26 | ₩34,024 | ₩34,439 | ₩33,943 | ₩34,131 | +0.32% | 1041.8만 |
|---|
| 2025.11.25 | ₩33,635 | ₩34,265 | ₩33,541 | ₩34,091 | +1.36% | 1096.7만 |
|---|
| 2025.11.24 | ₩33,367 | ₩33,487 | ₩33,058 | ₩33,326 | -0.12% | 1153.8만 |
|---|
| 2025.11.21 | ₩32,508 | ₩33,648 | ₩32,495 | ₩33,407 | +2.76% | 1412.2만 |
|---|
| 2025.11.20 | ₩32,857 | ₩33,192 | ₩32,227 | ₩32,321 | -1.63% | 1651.3만 |
|---|
| 2025.11.19 | ₩32,414 | ₩32,723 | ₩32,267 | ₩32,481 | +0.21% | 1574.6만 |
|---|
| 2025.11.18 | ₩32,186 | ₩32,589 | ₩31,637 | ₩32,428 | +0.75% | 2372.7만 |
|---|
| 2025.11.17 | ₩33,420 | ₩33,501 | ₩32,414 | ₩32,589 | -2.49% | 1558.8만 |
|---|
| 2025.11.14 | ₩33,340 | ₩33,581 | ₩32,991 | ₩33,474 | +0.40% | 1451.1만 |
|---|
| 2025.11.13 | ₩33,876 | ₩34,091 | ₩33,447 | ₩33,474 | -1.19% | 1627.3만 |
|---|
| 2025.11.12 | ₩33,702 | ₩34,453 | ₩33,621 | ₩34,051 | +1.03% | 1688.5만 |
|---|
| 2025.11.11 | ₩33,648 | ₩33,930 | ₩33,326 | ₩33,608 | -0.12% | 1775.9만 |
|---|
| 2025.11.10 | ₩33,528 | ₩33,809 | ₩33,179 | ₩33,581 | +0.16% | 2349.6만 |
|---|
| 2025.11.07 | ₩32,495 | ₩33,340 | ₩32,401 | ₩33,326 | +2.56% | 3006.5만 |
|---|
| 2025.11.06 | ₩32,642 | ₩32,924 | ₩32,200 | ₩32,602 | -0.12% | 2395.6만 |
|---|
| 2025.11.05 | ₩32,388 | ₩32,857 | ₩32,039 | ₩32,696 | +0.95% | 2388.4만 |
|---|
| 2025.11.04 | ₩32,294 | ₩32,589 | ₩32,066 | ₩32,388 | +0.29% | 2068.7만 |
|---|
| 2025.11.03 | ₩32,294 | ₩32,522 | ₩32,012 | ₩32,508 | +0.66% | 2350.8만 |
|---|
| 2025.10.31 | ₩32,240 | ₩32,589 | ₩31,999 | ₩32,455 | +0.67% | 2329.7만 |
|---|
| 2025.10.30 | ₩32,321 | ₩33,058 | ₩32,280 | ₩32,455 | +0.41% | 3064만 |
|---|
| 2025.10.29 | ₩32,267 | ₩32,857 | ₩32,066 | ₩32,280 | +0.04% | 3243.8만 |
|---|
| 2025.10.28 | ₩32,414 | ₩32,790 | ₩32,227 | ₩32,548 | +0.41% | 5277.9만 |
|---|
| 2025.10.27 | ₩33,072 | ₩33,125 | ₩32,173 | ₩32,508 | -1.70% | 4914.6만 |
|---|
| 2025.10.24 | ₩32,723 | ₩33,045 | ₩32,575 | ₩32,951 | +0.70% | 5810.5만 |
|---|
| 2025.10.23 | ₩32,401 | ₩32,548 | ₩32,133 | ₩32,321 | -0.25% | 4469.3만 |
|---|
| 2025.10.22 | ₩32,656 | ₩32,803 | ₩32,186 | ₩32,334 | -0.99% | 6239.6만 |
|---|
| 2025.10.21 | ₩32,039 | ₩32,857 | ₩32,039 | ₩32,669 | +1.97% | 5204.1만 |
|---|
| 2025.10.20 | ₩31,891 | ₩32,374 | ₩31,730 | ₩32,267 | +1.18% | 5148.6만 |
|---|
| 2025.10.17 | ₩31,717 | ₩32,240 | ₩30,443 | ₩31,623 | -0.30% | 4751.6만 |
|---|
| 2025.10.16 | ₩33,125 | ₩33,232 | ₩31,046 | ₩31,315 | -5.47% | 5600.2만 |
|---|
| 2025.10.15 | ₩33,916 | ₩33,943 | ₩32,964 | ₩33,179 | -2.17% | 3579.9만 |
|---|
| 2025.10.14 | ₩32,616 | ₩33,930 | ₩32,548 | ₩33,742 | +3.45% | 4554.5만 |
|---|
| 2025.10.13 | ₩32,964 | ₩33,139 | ₩32,548 | ₩32,937 | -0.08% | 3495.3만 |
|---|
| 2025.10.10 | ₩34,104 | ₩34,118 | ₩32,374 | ₩32,401 | -4.99% | 1783.9만 |
|---|