시장 데이터를 불러오는 중
전체 종목
Raymond James Financial, Inc. Common Stock 과거 주가
Raymond James Financial, Inc. Common Stock · RJF · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Raymond James Financial, Inc. Common Stock · RJF · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩212,826 | ₩217,493 | ₩209,339 | ₩212,410 | -0.20% | 576.6만 |
| 2026.09.28–2026.10.02 | ₩214,033 | ₩216,943 | ₩209,593 | ₩212,182 | -0.86% | 495.6만 |
| 2026.09.21–2026.09.25 | ₩223,742 | ₩224,359 | ₩208,547 | ₩214,408 | -4.17% | 747.5만 |
| 2026.09.14–2026.09.18 | ₩232,983 | ₩233,479 | ₩217,506 | ₩220,953 | -5.16% | 800.7만 |
| 2026.09.08–2026.09.11 | ₩237,623 | ₩239,581 | ₩230,676 | ₩232,634 | -2.10% | 460.2만 |
| 2026.08.31–2026.09.04 | ₩240,601 | ₩243,283 | ₩231,172 | ₩239,112 | -0.62% | 637.8만 |
| 2026.08.24–2026.08.28 | ₩235,169 | ₩240,882 | ₩226,559 | ₩240,547 | +2.29% | 552.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩243,859 |
| ₩230,555 |
| ₩234,968 |
| -2.94% |
| 551만 |
| 2026.08.10–2026.08.14 | ₩236,269 | ₩244,678 | ₩234,726 | ₩242,492 | +2.63% | 450.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩236,014 | ₩245,067 | ₩235,947 | ₩236,792 | +0.33% | 405.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩229,187 | ₩239,098 | ₩228,852 | ₩236,014 | +2.98% | 586.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩226,478 | ₩228,114 | ₩218,619 | ₩227,055 | +0.25% | 756.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩226,156 | ₩231,253 | ₩222,079 | ₩225,794 | -0.16% | 677.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩218,606 | ₩230,166 | ₩218,177 | ₩225,472 | +3.14% | 495.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,003 | ₩219,920 | ₩198,422 | ₩218,150 | +7.99% | 660만 |
|---|
| 2026.06.22–2026.06.26 | ₩210,760 | ₩211,940 | ₩196,665 | ₩201,091 | -4.59% | 1048.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩209,111 | ₩215,092 | ₩206,844 | ₩209,030 | -0.04% | 764.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩202,847 | ₩208,655 | ₩198,663 | ₩207,072 | +2.08% | 581.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩190,509 | ₩204,162 | ₩190,509 | ₩203,116 | +6.62% | 593.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩202,700 | ₩205,074 | ₩189,181 | ₩192,333 | -5.11% | 811.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩206,281 | ₩210,532 | ₩197,577 | ₩203,129 | -1.53% | 738.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩207,045 | ₩209,714 | ₩200,809 | ₩206,683 | -0.17% | 516.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩208,601 | ₩216,031 | ₩204,980 | ₩206,978 | -0.78% | 534.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩205,865 | ₩212,919 | ₩205,811 | ₩209,486 | +1.76% | 709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩202,874 | ₩211,055 | ₩202,874 | ₩205,758 | +1.42% | 940.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,747 | ₩210,492 | ₩194,573 | ₩203,518 | +4.50% | 744.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩188,564 | ₩199,629 | ₩187,317 | ₩196,061 | +3.98% | 540.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩190,844 | ₩195,833 | ₩186,177 | ₩190,710 | -0.07% | 512만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,872 | ₩197,872 | ₩187,102 | ₩189,530 | -4.22% | 618.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩197,309 | ₩198,395 | ₩188,658 | ₩192,869 | -2.25% | 821.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩200,809 | ₩204,242 | ₩193,392 | ₩195,766 | -2.51% | 678.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩202,485 | ₩210,559 | ₩201,345 | ₩203,920 | +0.71% | 615.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,438 | ₩215,736 | ₩203,102 | ₩205,302 | -2.44% | 699.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,900 | ₩216,701 | ₩207,635 | ₩212,249 | +0.16% | 571.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩230,180 | ₩233,546 | ₩203,894 | ₩212,812 | -7.55% | 1224.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩221,798 | ₩232,098 | ₩219,223 | ₩230,864 | +4.09% | 652.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩226,840 | ₩232,648 | ₩219,545 | ₩222,441 | -1.94% | 756.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩226,572 | ₩231,534 | ₩221,838 | ₩226,693 | +0.05% | 383.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩222,267 | ₩234,297 | ₩221,690 | ₩230,381 | +3.65% | 628.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩219,156 | ₩228,155 | ₩219,156 | ₩224,923 | +2.63% | 588.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,664 | ₩222,683 | ₩214,100 | ₩219,411 | -1.02% | 355.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩219,478 | ₩224,802 | ₩218,230 | ₩221,690 | +1.01% | 361.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩220,698 | ₩220,913 | ₩214,810 | ₩218,619 | -0.94% | 984.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩218,525 | ₩224,882 | ₩217,989 | ₩219,746 | +0.56% | 637.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩208,695 | ₩220,027 | ₩208,091 | ₩218,780 | +4.83% | 613만 |
|---|
| 2025.11.24–2025.11.28 | ₩204,779 | ₩211,471 | ₩202,968 | ₩209,942 | +2.52% | 462.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩212,839 | ₩215,535 | ₩202,096 | ₩205,181 | -3.60% | 664.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩219,209 | ₩225,231 | ₩212,557 | ₩212,879 | -2.89% | 485.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,712 | ₩218,874 | ₩210,653 | ₩218,753 | +3.33% | 512.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩220,457 | ₩220,457 | ₩210,224 | ₩212,799 | -3.47% | 643.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩218,431 | ₩232,017 | ₩214,301 | ₩217,855 | -0.26% | 874.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩218,271 | ₩221,610 | ₩212,329 | ₩216,581 | -0.77% | 746.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩221,100 | ₩221,476 | ₩213,791 | ₩214,958 | -2.78% | 135.8만 |
|---|