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 | ₩36,088 | ₩36,356 | ₩35,954 | ₩36,249 | +0.45% | 979.5만 |
| 2026.10.08 | ₩35,512 | ₩36,316 | ₩35,404 | ₩36,303 | +2.23% | 1319만 |
| 2026.10.07 | ₩35,994 | ₩36,048 | ₩35,659 | ₩35,807 | -0.52% | 879.7만 |
| 2026.10.06 | ₩36,464 | ₩36,759 | ₩36,195 | ₩36,276 | -0.51% | 934.5만 |
| 2026.10.05 | ₩36,370 | ₩36,692 | ₩36,035 | ₩36,303 | -0.18% | 1066.3만 |
| 2026.10.02 | ₩36,195 | ₩36,611 | ₩36,142 | ₩36,343 | +0.41% | 1142만 |
| 2026.10.01 | ₩35,941 | ₩36,209 | ₩35,056 | ₩36,155 | +0.60% | 1171.3만 |
| 2026.09.30 | ₩36,222 | ₩36,330 | ₩35,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,048 |
| -0.48% |
| 930만 |
| 2026.09.29 | ₩36,477 | ₩36,665 | ₩35,860 | ₩36,061 | -1.14% | 1337만 |
|---|
| 2026.09.28 | ₩36,973 | ₩36,973 | ₩36,477 | ₩36,558 | -1.12% | 1240.2만 |
|---|
| 2026.09.25 | ₩36,598 | ₩37,148 | ₩36,477 | ₩37,040 | +1.21% | 1015.3만 |
|---|
| 2026.09.24 | ₩36,866 | ₩36,893 | ₩36,316 | ₩36,558 | -0.84% | 874.7만 |
|---|
| 2026.09.23 | ₩37,215 | ₩37,402 | ₩36,678 | ₩36,732 | -1.30% | 934.9만 |
|---|
| 2026.09.22 | ₩38,529 | ₩38,596 | ₩37,282 | ₩37,429 | -2.85% | 1202.3만 |
|---|
| 2026.09.21 | ₩38,489 | ₩38,516 | ₩38,180 | ₩38,288 | -0.52% | 663.4만 |
|---|
| 2026.09.18 | ₩38,448 | ₩38,569 | ₩37,939 | ₩38,220 | -0.59% | 1641.5만 |
|---|
| 2026.09.17 | ₩38,583 | ₩38,663 | ₩38,073 | ₩38,194 | -1.01% | 726.8만 |
|---|
| 2026.09.16 | ₩39,655 | ₩39,790 | ₩37,657 | ₩38,180 | -3.72% | 1049.6만 |
|---|
| 2026.09.15 | ₩40,339 | ₩40,621 | ₩39,790 | ₩39,803 | -1.33% | 972.7만 |
|---|
| 2026.09.14 | ₩40,541 | ₩40,782 | ₩40,071 | ₩40,272 | -0.66% | 580.8만 |
|---|
| 2026.09.11 | ₩40,634 | ₩40,769 | ₩39,803 | ₩40,406 | -0.56% | 737.1만 |
|---|
| 2026.09.10 | ₩40,246 | ₩40,246 | ₩39,642 | ₩40,165 | -0.20% | 597.9만 |
|---|
| 2026.09.09 | ₩40,098 | ₩40,514 | ₩39,910 | ₩40,085 | -0.03% | 606.9만 |
|---|
| 2026.09.08 | ₩40,567 | ₩40,822 | ₩40,313 | ₩40,326 | -0.60% | 700.1만 |
|---|
| 2026.09.04 | ₩40,594 | ₩41,077 | ₩40,500 | ₩40,795 | +0.50% | 623.6만 |
|---|
| 2026.09.03 | ₩40,192 | ₩40,889 | ₩40,192 | ₩40,822 | +1.57% | 634.4만 |
|---|
| 2026.09.02 | ₩39,575 | ₩40,581 | ₩39,427 | ₩40,138 | +1.42% | 700.4만 |
|---|
| 2026.09.01 | ₩39,629 | ₩40,018 | ₩39,226 | ₩39,280 | -0.88% | 625.2만 |
|---|
| 2026.08.31 | ₩40,554 | ₩40,675 | ₩40,018 | ₩40,071 | -1.19% | 928.4만 |
|---|
| 2026.08.28 | ₩40,943 | ₩41,251 | ₩40,554 | ₩40,675 | -0.66% | 590.2만 |
|---|
| 2026.08.27 | ₩40,527 | ₩40,862 | ₩40,205 | ₩40,769 | +0.60% | 760.7만 |
|---|
| 2026.08.26 | ₩41,211 | ₩41,439 | ₩40,943 | ₩41,171 | -0.10% | 586.5만 |
|---|
| 2026.08.25 | ₩41,144 | ₩41,198 | ₩40,634 | ₩41,077 | -0.16% | 720.8만 |
|---|
| 2026.08.24 | ₩40,862 | ₩41,627 | ₩40,862 | ₩41,077 | +0.53% | 986.8만 |
|---|
| 2026.08.21 | ₩40,822 | ₩40,983 | ₩40,393 | ₩40,782 | -0.10% | 704.1만 |
|---|
| 2026.08.20 | ₩40,889 | ₩41,104 | ₩40,527 | ₩40,527 | -0.89% | 687.7만 |
|---|
| 2026.08.19 | ₩42,619 | ₩42,619 | ₩40,970 | ₩41,023 | -3.74% | 753만 |
|---|
| 2026.08.18 | ₩42,700 | ₩42,767 | ₩42,136 | ₩42,512 | -0.44% | 792.2만 |
|---|
| 2026.08.17 | ₩42,659 | ₩43,062 | ₩42,485 | ₩42,512 | -0.35% | 844.5만 |
|---|
| 2026.08.14 | ₩42,431 | ₩42,861 | ₩42,284 | ₩42,780 | +0.82% | 619.8만 |
|---|
| 2026.08.13 | ₩42,673 | ₩42,794 | ₩42,338 | ₩42,458 | -0.50% | 638.8만 |
|---|
| 2026.08.12 | ₩42,485 | ₩42,592 | ₩42,083 | ₩42,378 | -0.25% | 671.6만 |
|---|
| 2026.08.11 | ₩42,096 | ₩42,525 | ₩42,029 | ₩42,378 | +0.67% | 517.4만 |
|---|
| 2026.08.10 | ₩41,908 | ₩42,284 | ₩41,815 | ₩42,190 | +0.67% | 527.3만 |
|---|
| 2026.08.07 | ₩41,989 | ₩42,405 | ₩41,734 | ₩42,150 | +0.38% | 759.2만 |
|---|
| 2026.08.06 | ₩43,075 | ₩43,129 | ₩42,029 | ₩42,096 | -2.27% | 886.3만 |
|---|
| 2026.08.05 | ₩43,075 | ₩43,303 | ₩42,700 | ₩42,753 | -0.75% | 1230.9만 |
|---|
| 2026.08.04 | ₩42,110 | ₩42,981 | ₩42,016 | ₩42,847 | +1.75% | 904만 |
|---|
| 2026.08.03 | ₩41,613 | ₩42,311 | ₩41,466 | ₩42,217 | +1.45% | 849.3만 |
|---|
| 2026.07.31 | ₩41,506 | ₩41,680 | ₩41,211 | ₩41,506 | 0.00% | 719.4만 |
|---|
| 2026.07.30 | ₩41,748 | ₩41,774 | ₩40,956 | ₩41,372 | -0.90% | 617.5만 |
|---|
| 2026.07.29 | ₩41,654 | ₩42,029 | ₩41,305 | ₩41,493 | -0.39% | 852.8만 |
|---|
| 2026.07.28 | ₩41,439 | ₩41,989 | ₩41,359 | ₩41,935 | +1.20% | 810.5만 |
|---|
| 2026.07.27 | ₩41,573 | ₩41,841 | ₩40,997 | ₩41,224 | -0.84% | 821.5만 |
|---|
| 2026.07.24 | ₩41,198 | ₩41,613 | ₩41,010 | ₩41,385 | +0.46% | 752.2만 |
|---|
| 2026.07.23 | ₩41,090 | ₩41,131 | ₩40,366 | ₩41,117 | +0.07% | 1000.4만 |
|---|
| 2026.07.22 | ₩41,506 | ₩41,520 | ₩41,077 | ₩41,385 | -0.29% | 1208.2만 |
|---|
| 2026.07.21 | ₩41,748 | ₩41,774 | ₩41,184 | ₩41,332 | -1.00% | 1013.7만 |
|---|
| 2026.07.20 | ₩42,271 | ₩42,659 | ₩41,613 | ₩41,721 | -1.30% | 1827.1만 |
|---|
| 2026.07.17 | ₩42,807 | ₩43,545 | ₩42,190 | ₩42,445 | -0.85% | 2019.2만 |
|---|
| 2026.07.16 | ₩42,485 | ₩43,545 | ₩42,405 | ₩43,451 | +2.27% | 1488.4만 |
|---|
| 2026.07.15 | ₩41,587 | ₩42,311 | ₩41,292 | ₩42,217 | +1.52% | 778.8만 |
|---|
| 2026.07.14 | ₩41,613 | ₩42,163 | ₩41,278 | ₩41,466 | -0.35% | 792.3만 |
|---|
| 2026.07.13 | ₩41,868 | ₩41,908 | ₩41,426 | ₩41,667 | -0.48% | 920.5만 |
|---|
| 2026.07.10 | ₩41,345 | ₩41,828 | ₩41,171 | ₩41,600 | +0.62% | 1246.3만 |
|---|
| 2026.07.09 | ₩40,138 | ₩41,292 | ₩39,870 | ₩41,010 | +2.17% | 1074.9만 |
|---|
| 2026.07.08 | ₩40,836 | ₩40,836 | ₩39,629 | ₩39,991 | -2.07% | 807.7만 |
|---|
| 2026.07.07 | ₩40,956 | ₩41,305 | ₩40,889 | ₩41,023 | +0.16% | 861.9만 |
|---|
| 2026.07.06 | ₩40,527 | ₩40,970 | ₩40,138 | ₩40,876 | +0.86% | 707.7만 |
|---|
| 2026.07.02 | ₩41,533 | ₩41,627 | ₩40,353 | ₩40,608 | -2.23% | 824만 |
|---|
| 2026.07.01 | ₩40,433 | ₩41,372 | ₩40,232 | ₩41,305 | +2.16% | 741.7만 |
|---|
| 2026.06.30 | ₩40,541 | ₩40,795 | ₩40,272 | ₩40,500 | -0.10% | 879.6만 |
|---|
| 2026.06.29 | ₩40,178 | ₩40,822 | ₩40,018 | ₩40,594 | +1.03% | 1027.9만 |
|---|
| 2026.06.26 | ₩40,433 | ₩40,433 | ₩39,977 | ₩40,313 | -0.30% | 1119.3만 |
|---|
| 2026.06.25 | ₩39,615 | ₩40,514 | ₩39,521 | ₩40,205 | +1.49% | 1007.1만 |
|---|
| 2026.06.24 | ₩39,307 | ₩39,816 | ₩39,240 | ₩39,548 | +0.61% | 1262.2만 |
|---|
| 2026.06.23 | ₩38,650 | ₩39,374 | ₩38,408 | ₩39,280 | +1.63% | 1381만 |
|---|
| 2026.06.22 | ₩38,529 | ₩39,052 | ₩38,274 | ₩38,556 | +0.07% | 1031.9만 |
|---|
| 2026.06.18 | ₩38,998 | ₩38,998 | ₩38,207 | ₩38,381 | -1.58% | 2117.2만 |
|---|
| 2026.06.17 | ₩38,770 | ₩39,213 | ₩38,194 | ₩38,422 | -0.90% | 1141.1만 |
|---|
| 2026.06.16 | ₩38,757 | ₩39,012 | ₩38,368 | ₩38,891 | +0.35% | 1173.2만 |
|---|
| 2026.06.15 | ₩39,548 | ₩39,682 | ₩38,314 | ₩38,355 | -3.02% | 1201.2만 |
|---|
| 2026.06.12 | ₩39,092 | ₩39,427 | ₩38,904 | ₩39,253 | +0.41% | 1005.8만 |
|---|
| 2026.06.11 | ₩38,502 | ₩38,904 | ₩38,100 | ₩38,744 | +0.63% | 1141.1만 |
|---|
| 2026.06.10 | ₩38,435 | ₩39,052 | ₩38,180 | ₩38,328 | -0.28% | 1005.6만 |
|---|
| 2026.06.09 | ₩38,542 | ₩39,253 | ₩37,684 | ₩38,355 | -0.49% | 1393만 |
|---|
| 2026.06.08 | ₩38,422 | ₩38,703 | ₩38,167 | ₩38,301 | -0.31% | 924.6만 |
|---|
| 2026.06.05 | ₩38,194 | ₩38,462 | ₩37,872 | ₩38,274 | +0.21% | 946.5만 |
|---|
| 2026.06.04 | ₩37,362 | ₩38,167 | ₩36,920 | ₩38,127 | +2.05% | 963.7만 |
|---|
| 2026.06.03 | ₩37,268 | ₩37,335 | ₩36,638 | ₩36,745 | -1.40% | 1092.1만 |
|---|
| 2026.06.02 | ₩36,410 | ₩37,791 | ₩36,370 | ₩37,590 | +3.24% | 1112.7만 |
|---|
| 2026.06.01 | ₩36,772 | ₩37,228 | ₩36,450 | ₩36,665 | -0.29% | 1063만 |
|---|
| 2026.05.29 | ₩37,416 | ₩37,711 | ₩37,094 | ₩37,550 | +0.36% | 1365.3만 |
|---|
| 2026.05.28 | ₩37,429 | ₩37,537 | ₩37,027 | ₩37,322 | -0.29% | 1059.3만 |
|---|
| 2026.05.27 | ₩38,019 | ₩38,261 | ₩37,376 | ₩37,671 | -0.92% | 1276.2만 |
|---|
| 2026.05.26 | ₩37,537 | ₩38,060 | ₩37,523 | ₩37,885 | +0.93% | 1008.3만 |
|---|
| 2026.05.22 | ₩37,215 | ₩37,697 | ₩37,215 | ₩37,322 | +0.29% | 970.9만 |
|---|
| 2026.05.21 | ₩36,705 | ₩37,242 | ₩36,477 | ₩37,161 | +1.24% | 796만 |
|---|
| 2026.05.20 | ₩36,236 | ₩37,081 | ₩35,820 | ₩36,920 | +1.89% | 1145.5만 |
|---|
| 2026.05.19 | ₩36,115 | ₩36,410 | ₩35,793 | ₩35,994 | -0.33% | 857.3만 |
|---|
| 2026.05.18 | ₩35,766 | ₩36,410 | ₩35,377 | ₩36,169 | +1.12% | 995.3만 |
|---|
| 2026.05.15 | ₩35,967 | ₩35,981 | ₩35,082 | ₩35,753 | -0.60% | 1475.9만 |
|---|
| 2026.05.14 | ₩35,941 | ₩36,222 | ₩35,713 | ₩35,941 | 0.00% | 998.6만 |
|---|
| 2026.05.13 | ₩36,222 | ₩36,370 | ₩35,699 | ₩35,713 | -1.41% | 1580.7만 |
|---|
| 2026.05.12 | ₩36,061 | ₩36,504 | ₩35,619 | ₩36,410 | +0.97% | 1338.7만 |
|---|
| 2026.05.11 | ₩37,228 | ₩37,228 | ₩35,659 | ₩35,981 | -3.35% | 1683.4만 |
|---|
| 2026.05.08 | ₩37,644 | ₩37,765 | ₩36,812 | ₩37,054 | -1.57% | 1600.9만 |
|---|
| 2026.05.07 | ₩37,724 | ₩37,952 | ₩37,228 | ₩37,483 | -0.64% | 1438.9만 |
|---|
| 2026.05.06 | ₩37,872 | ₩38,301 | ₩37,832 | ₩37,832 | -0.11% | 628.1만 |
|---|
| 2026.05.05 | ₩37,161 | ₩37,738 | ₩37,054 | ₩37,604 | +1.19% | 693.8만 |
|---|
| 2026.05.04 | ₩37,510 | ₩37,724 | ₩36,960 | ₩37,094 | -1.11% | 626.9만 |
|---|
| 2026.05.01 | ₩38,247 | ₩38,288 | ₩37,805 | ₩37,805 | -1.16% | 573만 |
|---|
| 2026.04.30 | ₩37,402 | ₩38,408 | ₩37,201 | ₩38,288 | +2.37% | 564.8만 |
|---|
| 2026.04.29 | ₩38,006 | ₩38,167 | ₩37,349 | ₩37,563 | -1.16% | 582.8만 |
|---|
| 2026.04.28 | ₩38,395 | ₩38,529 | ₩37,993 | ₩37,993 | -1.05% | 696만 |
|---|
| 2026.04.27 | ₩37,295 | ₩38,113 | ₩37,295 | ₩37,899 | +1.62% | 674.7만 |
|---|
| 2026.04.24 | ₩38,006 | ₩38,073 | ₩37,148 | ₩37,228 | -2.05% | 725만 |
|---|
| 2026.04.23 | ₩37,925 | ₩38,261 | ₩37,523 | ₩38,086 | +0.42% | 845.2만 |
|---|
| 2026.04.22 | ₩38,288 | ₩38,288 | ₩37,657 | ₩37,832 | -1.19% | 760.7만 |
|---|
| 2026.04.21 | ₩37,952 | ₩38,502 | ₩37,697 | ₩38,019 | +0.18% | 759.9만 |
|---|
| 2026.04.20 | ₩37,537 | ₩38,127 | ₩37,161 | ₩37,966 | +1.14% | 946.1만 |
|---|
| 2026.04.17 | ₩38,167 | ₩38,422 | ₩37,188 | ₩37,724 | -1.16% | 1465.1만 |
|---|
| 2026.04.16 | ₩37,416 | ₩37,671 | ₩37,054 | ₩37,443 | +0.07% | 1783.6만 |
|---|
| 2026.04.15 | ₩37,295 | ₩37,671 | ₩36,973 | ₩37,349 | +0.14% | 1320.3만 |
|---|
| 2026.04.14 | ₩37,282 | ₩37,402 | ₩36,638 | ₩37,215 | -0.18% | 1048.2만 |
|---|
| 2026.04.13 | ₩36,397 | ₩37,376 | ₩36,397 | ₩37,322 | +2.54% | 877.9만 |
|---|
| 2026.04.10 | ₩37,751 | ₩37,765 | ₩36,799 | ₩36,879 | -2.31% | 1303.2만 |
|---|
| 2026.04.09 | ₩36,651 | ₩37,845 | ₩36,289 | ₩37,751 | +3.00% | 1292.5만 |
|---|
| 2026.04.08 | ₩36,772 | ₩37,148 | ₩36,477 | ₩36,839 | +0.18% | 1108.4만 |
|---|
| 2026.04.07 | ₩35,686 | ₩35,847 | ₩35,512 | ₩35,686 | 0.00% | 901.8만 |
|---|
| 2026.04.06 | ₩35,525 | ₩35,860 | ₩35,136 | ₩35,860 | +0.94% | 863.3만 |
|---|
| 2026.04.02 | ₩34,559 | ₩35,552 | ₩34,533 | ₩35,498 | +2.72% | 760.9만 |
|---|
| 2026.04.01 | ₩35,364 | ₩35,565 | ₩35,029 | ₩35,324 | -0.11% | 1000.7만 |
|---|
| 2026.03.31 | ₩34,452 | ₩35,136 | ₩34,170 | ₩35,029 | +1.67% | 1412.8만 |
|---|
| 2026.03.30 | ₩34,130 | ₩34,238 | ₩33,567 | ₩33,849 | -0.83% | 1457.9만 |
|---|
| 2026.03.27 | ₩34,090 | ₩34,197 | ₩33,594 | ₩33,741 | -1.02% | 1167.1만 |
|---|
| 2026.03.26 | ₩34,305 | ₩34,613 | ₩34,036 | ₩34,211 | -0.27% | 1785.8만 |
|---|
| 2026.03.25 | ₩34,761 | ₩34,975 | ₩34,090 | ₩34,546 | -0.62% | 1486.3만 |
|---|
| 2026.03.24 | ₩33,594 | ₩34,828 | ₩33,487 | ₩34,385 | +2.36% | 1903.5만 |
|---|
| 2026.03.23 | ₩35,243 | ₩35,243 | ₩34,117 | ₩34,144 | -3.12% | 1802.2만 |
|---|
| 2026.03.20 | ₩33,889 | ₩34,036 | ₩33,473 | ₩34,010 | +0.36% | 3514.6만 |
|---|
| 2026.03.19 | ₩33,688 | ₩34,050 | ₩33,151 | ₩33,808 | +0.36% | 1226만 |
|---|
| 2026.03.18 | ₩34,023 | ₩34,372 | ₩33,688 | ₩33,795 | -0.67% | 970.1만 |
|---|
| 2026.03.17 | ₩34,466 | ₩34,506 | ₩33,916 | ₩34,130 | -0.97% | 1110.8만 |
|---|
| 2026.03.16 | ₩34,144 | ₩34,398 | ₩33,902 | ₩33,969 | -0.51% | 1548.6만 |
|---|
| 2026.03.13 | ₩34,238 | ₩34,385 | ₩33,419 | ₩33,527 | -2.08% | 1411.6만 |
|---|
| 2026.03.12 | ₩34,479 | ₩34,546 | ₩33,835 | ₩33,956 | -1.52% | 2466.8만 |
|---|
| 2026.03.11 | ₩35,807 | ₩35,927 | ₩34,318 | ₩35,149 | -1.84% | 1877.1만 |
|---|
| 2026.03.10 | ₩36,182 | ₩36,651 | ₩35,699 | ₩35,887 | -0.82% | 1379.4만 |
|---|
| 2026.03.09 | ₩35,632 | ₩36,330 | ₩34,948 | ₩36,155 | +1.47% | 1925만 |
|---|
| 2026.03.06 | ₩35,981 | ₩36,410 | ₩35,525 | ₩36,263 | +0.78% | 1396.1만 |
|---|
| 2026.03.05 | ₩37,094 | ₩37,335 | ₩36,772 | ₩37,201 | +0.29% | 1457.9만 |
|---|
| 2026.03.04 | ₩37,456 | ₩37,483 | ₩36,920 | ₩37,322 | -0.36% | 1089.7만 |
|---|
| 2026.03.03 | ₩36,611 | ₩37,604 | ₩36,343 | ₩37,201 | +1.61% | 1356.2만 |
|---|
| 2026.03.02 | ₩36,289 | ₩37,818 | ₩36,289 | ₩37,510 | +3.36% | 1305.5만 |
|---|
| 2026.02.27 | ₩38,757 | ₩38,878 | ₩37,027 | ₩37,322 | -3.70% | 2107.2만 |
|---|
| 2026.02.26 | ₩39,052 | ₩39,790 | ₩38,971 | ₩39,374 | +0.82% | 1321만 |
|---|
| 2026.02.25 | ₩38,502 | ₩39,052 | ₩38,341 | ₩38,891 | +1.01% | 1600만 |
|---|
| 2026.02.24 | ₩38,395 | ₩38,690 | ₩37,925 | ₩38,140 | -0.66% | 1530.7만 |
|---|
| 2026.02.23 | ₩40,044 | ₩40,447 | ₩38,207 | ₩38,502 | -3.85% | 1437.7만 |
|---|
| 2026.02.20 | ₩39,843 | ₩40,366 | ₩39,347 | ₩40,313 | +1.18% | 1496.5만 |
|---|
| 2026.02.19 | ₩39,977 | ₩40,259 | ₩39,454 | ₩39,857 | -0.30% | 1201.7만 |
|---|
| 2026.02.18 | ₩40,058 | ₩40,634 | ₩39,897 | ₩40,313 | +0.64% | 1133.8만 |
|---|
| 2026.02.17 | ₩40,192 | ₩40,594 | ₩39,749 | ₩39,937 | -0.63% | 1023.3만 |
|---|
| 2026.02.13 | ₩39,508 | ₩40,125 | ₩39,293 | ₩39,883 | +0.95% | 1107.4만 |
|---|
| 2026.02.12 | ₩41,868 | ₩42,284 | ₩39,508 | ₩39,937 | -4.61% | 1871.8만 |
|---|
| 2026.02.11 | ₩41,560 | ₩42,002 | ₩40,809 | ₩41,506 | -0.13% | 1558.4만 |
|---|
| 2026.02.10 | ₩41,171 | ₩41,667 | ₩40,701 | ₩41,332 | +0.39% | 1014.6만 |
|---|
| 2026.02.09 | ₩41,318 | ₩41,748 | ₩40,970 | ₩41,251 | -0.16% | 874.5만 |
|---|
| 2026.02.06 | ₩41,479 | ₩41,801 | ₩41,131 | ₩41,479 | 0.00% | 1097.6만 |
|---|
| 2026.02.05 | ₩40,688 | ₩40,943 | ₩40,178 | ₩40,903 | +0.53% | 1598.4만 |
|---|
| 2026.02.04 | ₩40,232 | ₩41,359 | ₩39,950 | ₩40,822 | +1.47% | 1810.1만 |
|---|
| 2026.02.03 | ₩39,132 | ₩40,085 | ₩39,065 | ₩40,004 | +2.23% | 1850.9만 |
|---|
| 2026.02.02 | ₩38,314 | ₩39,079 | ₩38,033 | ₩39,052 | +1.93% | 1328.6만 |
|---|
| 2026.01.30 | ₩38,073 | ₩38,448 | ₩37,778 | ₩38,220 | +0.39% | 1927.4만 |
|---|
| 2026.01.29 | ₩37,550 | ₩38,328 | ₩37,510 | ₩38,167 | +1.64% | 2169.1만 |
|---|
| 2026.01.28 | ₩37,362 | ₩37,537 | ₩37,000 | ₩37,362 | 0.00% | 1351.6만 |
|---|
| 2026.01.27 | ₩37,295 | ₩37,483 | ₩37,081 | ₩37,376 | +0.22% | 1172.5만 |
|---|
| 2026.01.26 | ₩36,933 | ₩37,376 | ₩36,544 | ₩37,201 | +0.73% | 1348.4만 |
|---|
| 2026.01.23 | ₩37,711 | ₩37,845 | ₩36,812 | ₩36,853 | -2.28% | 1116.6만 |
|---|
| 2026.01.22 | ₩38,529 | ₩38,878 | ₩37,832 | ₩37,939 | -1.53% | 1818.7만 |
|---|
| 2026.01.21 | ₩37,228 | ₩38,797 | ₩37,148 | ₩38,422 | +3.21% | 1828.8만 |
|---|
| 2026.01.20 | ₩36,611 | ₩37,684 | ₩36,544 | ₩37,054 | +1.21% | 2040.3만 |
|---|
| 2026.01.16 | ₩37,081 | ₩37,630 | ₩36,665 | ₩37,242 | +0.43% | 3017.3만 |
|---|
| 2026.01.15 | ₩37,899 | ₩38,368 | ₩37,791 | ₩38,247 | +0.92% | 1574.6만 |
|---|
| 2026.01.14 | ₩37,228 | ₩37,993 | ₩36,987 | ₩37,738 | +1.37% | 1475.8만 |
|---|
| 2026.01.13 | ₩37,979 | ₩38,153 | ₩37,255 | ₩37,335 | -1.69% | 1412.2만 |
|---|
| 2026.01.12 | ₩37,925 | ₩38,180 | ₩37,630 | ₩37,899 | -0.07% | 1202.4만 |
|---|
| 2026.01.09 | ₩38,784 | ₩38,998 | ₩38,234 | ₩38,247 | -1.38% | 1042.6만 |
|---|
| 2026.01.08 | ₩38,073 | ₩39,240 | ₩38,006 | ₩38,676 | +1.59% | 1466.1만 |
|---|
| 2026.01.07 | ₩38,462 | ₩38,569 | ₩37,952 | ₩38,167 | -0.77% | 1449.9만 |
|---|
| 2026.01.06 | ₩37,644 | ₩38,569 | ₩37,523 | ₩38,502 | +2.28% | 1559.4만 |
|---|
| 2026.01.05 | ₩36,946 | ₩38,127 | ₩36,853 | ₩37,912 | +2.61% | 1979.4만 |
|---|
| 2026.01.02 | ₩36,330 | ₩37,107 | ₩35,954 | ₩36,960 | +1.73% | 1073만 |
|---|
| 2025.12.31 | ₩36,705 | ₩36,705 | ₩36,330 | ₩36,343 | -0.99% | 622만 |
|---|
| 2025.12.30 | ₩37,054 | ₩37,054 | ₩36,625 | ₩36,638 | -1.12% | 514.3만 |
|---|
| 2025.12.29 | ₩37,349 | ₩37,362 | ₩36,906 | ₩36,946 | -1.08% | 576.6만 |
|---|
| 2025.12.26 | ₩37,188 | ₩37,335 | ₩37,054 | ₩37,268 | +0.22% | 500.4만 |
|---|
| 2025.12.24 | ₩37,054 | ₩37,362 | ₩36,839 | ₩37,188 | +0.36% | 476.9만 |
|---|
| 2025.12.23 | ₩37,282 | ₩37,362 | ₩36,906 | ₩36,946 | -0.90% | 704.1만 |
|---|
| 2025.12.22 | ₩37,081 | ₩37,523 | ₩37,081 | ₩37,309 | +0.61% | 671.8만 |
|---|
| 2025.12.19 | ₩36,866 | ₩37,174 | ₩36,812 | ₩37,094 | +0.62% | 2003.9만 |
|---|
| 2025.12.18 | ₩37,067 | ₩37,483 | ₩36,598 | ₩36,866 | -0.54% | 1374.1만 |
|---|
| 2025.12.17 | ₩37,054 | ₩37,376 | ₩36,920 | ₩36,973 | -0.22% | 1246.9만 |
|---|
| 2025.12.16 | ₩36,866 | ₩37,054 | ₩36,491 | ₩36,893 | +0.07% | 1090.9만 |
|---|
| 2025.12.15 | ₩37,416 | ₩37,510 | ₩36,718 | ₩36,732 | -1.83% | 1246.4만 |
|---|
| 2025.12.12 | ₩37,523 | ₩37,523 | ₩36,853 | ₩37,014 | -1.36% | 871.9만 |
|---|
| 2025.12.11 | ₩36,678 | ₩37,483 | ₩36,611 | ₩37,335 | +1.79% | 1186.7만 |
|---|
| 2025.12.10 | ₩35,833 | ₩36,866 | ₩35,579 | ₩36,718 | +2.47% | 1552.3만 |
|---|
| 2025.12.09 | ₩35,243 | ₩35,927 | ₩35,243 | ₩35,458 | +0.61% | 1082.4만 |
|---|
| 2025.12.08 | ₩35,351 | ₩35,538 | ₩35,096 | ₩35,324 | -0.08% | 1020.4만 |
|---|
| 2025.12.05 | ₩35,243 | ₩35,619 | ₩35,109 | ₩35,243 | 0.00% | 989.6만 |
|---|
| 2025.12.04 | ₩35,096 | ₩35,713 | ₩34,989 | ₩35,418 | +0.92% | 976.7만 |
|---|
| 2025.12.03 | ₩34,184 | ₩35,190 | ₩34,077 | ₩35,136 | +2.79% | 1220.1만 |
|---|
| 2025.12.02 | ₩34,211 | ₩34,358 | ₩33,942 | ₩34,077 | -0.39% | 985.4만 |
|---|
| 2025.12.01 | ₩33,527 | ₩34,452 | ₩33,366 | ₩33,969 | +1.32% | 1200.5만 |
|---|
| 2025.11.28 | ₩34,144 | ₩34,318 | ₩34,103 | ₩34,130 | -0.04% | 389.5만 |
|---|
| 2025.11.26 | ₩34,023 | ₩34,439 | ₩33,942 | ₩34,130 | +0.32% | 1041.8만 |
|---|
| 2025.11.25 | ₩33,634 | ₩34,264 | ₩33,540 | ₩34,090 | +1.36% | 1096.7만 |
|---|
| 2025.11.24 | ₩33,366 | ₩33,487 | ₩33,057 | ₩33,326 | -0.12% | 1153.8만 |
|---|
| 2025.11.21 | ₩32,508 | ₩33,647 | ₩32,494 | ₩33,406 | +2.76% | 1412.2만 |
|---|
| 2025.11.20 | ₩32,856 | ₩33,191 | ₩32,226 | ₩32,320 | -1.63% | 1651.3만 |
|---|
| 2025.11.19 | ₩32,414 | ₩32,722 | ₩32,266 | ₩32,481 | +0.21% | 1574.6만 |
|---|
| 2025.11.18 | ₩32,186 | ₩32,588 | ₩31,636 | ₩32,427 | +0.75% | 2372.7만 |
|---|
| 2025.11.17 | ₩33,419 | ₩33,500 | ₩32,414 | ₩32,588 | -2.49% | 1558.8만 |
|---|
| 2025.11.14 | ₩33,339 | ₩33,580 | ₩32,990 | ₩33,473 | +0.40% | 1451.1만 |
|---|
| 2025.11.13 | ₩33,875 | ₩34,090 | ₩33,446 | ₩33,473 | -1.19% | 1627.3만 |
|---|
| 2025.11.12 | ₩33,701 | ₩34,452 | ₩33,621 | ₩34,050 | +1.03% | 1688.5만 |
|---|
| 2025.11.11 | ₩33,647 | ₩33,929 | ₩33,326 | ₩33,607 | -0.12% | 1775.9만 |
|---|
| 2025.11.10 | ₩33,527 | ₩33,808 | ₩33,178 | ₩33,580 | +0.16% | 2349.6만 |
|---|
| 2025.11.07 | ₩32,494 | ₩33,339 | ₩32,400 | ₩33,326 | +2.56% | 3006.5만 |
|---|
| 2025.11.06 | ₩32,642 | ₩32,923 | ₩32,199 | ₩32,601 | -0.12% | 2395.6만 |
|---|
| 2025.11.05 | ₩32,387 | ₩32,856 | ₩32,038 | ₩32,695 | +0.95% | 2388.4만 |
|---|
| 2025.11.04 | ₩32,293 | ₩32,588 | ₩32,065 | ₩32,387 | +0.29% | 2068.7만 |
|---|
| 2025.11.03 | ₩32,293 | ₩32,521 | ₩32,011 | ₩32,508 | +0.66% | 2350.8만 |
|---|
| 2025.10.31 | ₩32,239 | ₩32,588 | ₩31,998 | ₩32,454 | +0.67% | 2329.7만 |
|---|
| 2025.10.30 | ₩32,320 | ₩33,057 | ₩32,280 | ₩32,454 | +0.41% | 3064만 |
|---|
| 2025.10.29 | ₩32,266 | ₩32,856 | ₩32,065 | ₩32,280 | +0.04% | 3243.8만 |
|---|
| 2025.10.28 | ₩32,414 | ₩32,789 | ₩32,226 | ₩32,548 | +0.41% | 5277.9만 |
|---|
| 2025.10.27 | ₩33,071 | ₩33,124 | ₩32,172 | ₩32,508 | -1.70% | 4914.6만 |
|---|
| 2025.10.24 | ₩32,722 | ₩33,044 | ₩32,575 | ₩32,950 | +0.70% | 5810.5만 |
|---|
| 2025.10.23 | ₩32,400 | ₩32,548 | ₩32,132 | ₩32,320 | -0.25% | 4469.3만 |
|---|
| 2025.10.22 | ₩32,655 | ₩32,803 | ₩32,186 | ₩32,333 | -0.99% | 6239.6만 |
|---|
| 2025.10.21 | ₩32,038 | ₩32,856 | ₩32,038 | ₩32,668 | +1.97% | 5204.1만 |
|---|
| 2025.10.20 | ₩31,891 | ₩32,373 | ₩31,730 | ₩32,266 | +1.18% | 5148.6만 |
|---|
| 2025.10.17 | ₩31,716 | ₩32,239 | ₩30,442 | ₩31,622 | -0.30% | 4751.6만 |
|---|
| 2025.10.16 | ₩33,124 | ₩33,232 | ₩31,046 | ₩31,314 | -5.47% | 5600.2만 |
|---|
| 2025.10.15 | ₩33,916 | ₩33,942 | ₩32,964 | ₩33,178 | -2.17% | 3579.9만 |
|---|
| 2025.10.14 | ₩32,615 | ₩33,929 | ₩32,548 | ₩33,741 | +3.45% | 4554.5만 |
|---|
| 2025.10.13 | ₩32,964 | ₩33,138 | ₩32,548 | ₩32,937 | -0.08% | 3495.3만 |
|---|
| 2025.10.10 | ₩34,103 | ₩34,117 | ₩32,373 | ₩32,400 | -4.99% | 1783.9만 |
|---|