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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩210,550 | ₩213,046 | ₩210,310 | ₩211,404 | +0.41% | 104.7만 |
| 2026.10.08 | ₩209,722 | ₩212,605 | ₩208,628 | ₩211,698 | +0.94% | 122.5만 |
| 2026.10.07 | ₩210,897 | ₩211,177 | ₩208,347 | ₩209,896 | -0.47% | 141.9만 |
| 2026.10.06 | ₩215,021 | ₩216,463 | ₩212,699 | ₩212,806 | -1.03% | 97.7만 |
| 2026.10.05 | ₩211,818 | ₩215,729 | ₩210,323 | ₩214,634 | +1.33% | 109.9만 |
| 2026.10.02 | ₩212,899 | ₩214,140 | ₩208,921 | ₩211,177 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,308 | ₩213,313 | ₩208,601 | ₩213,246 | +1.88% | 97.6만 |
| 2026.09.30 | ₩213,553 | ₩214,608 | ₩210,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,924 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩214,955 | ₩215,916 | ₩211,791 | ₩213,366 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,019 | ₩215,302 | ₩211,738 | ₩215,115 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩212,512 | ₩215,809 | ₩212,418 | ₩213,393 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,257 | ₩212,298 | ₩207,613 | ₩211,911 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩211,591 | ₩214,167 | ₩210,496 | ₩211,204 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩220,774 | ₩220,774 | ₩207,560 | ₩212,752 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩222,683 | ₩223,297 | ₩219,386 | ₩220,494 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,146 | ₩220,107 | ₩217,611 | ₩219,907 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩221,495 | ₩222,136 | ₩216,850 | ₩218,599 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,134 | ₩224,485 | ₩216,476 | ₩219,666 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩227,422 | ₩228,730 | ₩224,725 | ₩225,246 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩231,880 | ₩232,374 | ₩226,714 | ₩227,982 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩234,589 | ₩236,191 | ₩229,584 | ₩231,533 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩234,870 | ₩235,364 | ₩231,573 | ₩231,626 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩235,043 | ₩235,737 | ₩232,721 | ₩234,216 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩236,498 | ₩238,447 | ₩235,444 | ₩235,657 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩239,715 | ₩240,809 | ₩236,618 | ₩237,980 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩235,444 | ₩242,131 | ₩235,016 | ₩241,730 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩232,053 | ₩238,700 | ₩231,586 | ₩234,856 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,297 | ₩235,777 | ₩230,078 | ₩231,586 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩239,461 | ₩239,862 | ₩237,713 | ₩237,820 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩236,458 | ₩239,742 | ₩234,830 | ₩239,408 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,123 | ₩236,912 | ₩233,468 | ₩235,070 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩232,774 | ₩236,805 | ₩225,486 | ₩235,844 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩235,510 | ₩235,510 | ₩233,121 | ₩233,201 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩234,055 | ₩237,713 | ₩233,255 | ₩235,831 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩231,786 | ₩235,350 | ₩231,760 | ₩233,855 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩237,553 | ₩237,753 | ₩229,464 | ₩230,051 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩240,449 | ₩242,545 | ₩236,752 | ₩237,499 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩240,876 | ₩241,437 | ₩238,861 | ₩239,328 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩240,930 | ₩242,705 | ₩239,341 | ₩239,568 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩241,423 | ₩243,265 | ₩238,874 | ₩241,343 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩242,625 | ₩243,519 | ₩238,941 | ₩241,584 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,129 | ₩242,104 | ₩238,874 | ₩241,837 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩237,539 | ₩241,664 | ₩237,526 | ₩240,289 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,150 | ₩240,262 | ₩233,615 | ₩239,048 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩237,659 | ₩239,208 | ₩235,150 | ₩235,671 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩242,932 | ₩243,906 | ₩238,046 | ₩239,368 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,262 | ₩242,758 | ₩239,848 | ₩240,996 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩237,005 | ₩239,848 | ₩237,005 | ₩238,353 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩234,896 | ₩239,314 | ₩234,830 | ₩237,165 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩233,588 | ₩236,138 | ₩232,988 | ₩234,896 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩232,694 | ₩234,229 | ₩229,744 | ₩233,548 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,230 | ₩236,351 | ₩231,332 | ₩232,467 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩231,493 | ₩237,966 | ₩230,905 | ₩236,498 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩228,102 | ₩232,253 | ₩227,769 | ₩231,720 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩222,723 | ₩226,113 | ₩219,373 | ₩225,980 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩226,047 | ₩226,047 | ₩217,584 | ₩221,762 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩223,511 | ₩225,539 | ₩218,892 | ₩224,258 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,299 | ₩227,034 | ₩223,511 | ₩224,151 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩225,406 | ₩225,980 | ₩222,776 | ₩224,672 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩223,471 | ₩227,835 | ₩221,842 | ₩224,725 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩228,102 | ₩228,356 | ₩224,338 | ₩226,514 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩224,992 | ₩230,158 | ₩224,752 | ₩227,315 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩221,028 | ₩224,685 | ₩221,028 | ₩223,484 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩225,086 | ₩226,567 | ₩222,456 | ₩222,883 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩226,914 | ₩228,943 | ₩223,350 | ₩224,405 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩223,057 | ₩229,077 | ₩221,095 | ₩225,206 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩224,058 | ₩224,058 | ₩218,799 | ₩220,708 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩224,912 | ₩224,912 | ₩222,870 | ₩223,711 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩217,571 | ₩222,576 | ₩217,144 | ₩222,122 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩213,700 | ₩218,879 | ₩212,899 | ₩217,117 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,329 | ₩211,764 | ₩203,195 | ₩211,150 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩200,485 | ₩203,996 | ₩200,085 | ₩202,928 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,046 | ₩203,649 | ₩197,482 | ₩198,990 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩200,499 | ₩201,580 | ₩195,734 | ₩200,138 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩205,758 | ₩207,119 | ₩199,618 | ₩200,913 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩209,429 | ₩209,629 | ₩206,025 | ₩206,612 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩207,573 | ₩210,430 | ₩206,399 | ₩210,149 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩209,762 | ₩210,937 | ₩207,960 | ₩209,095 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,166 | ₩214,074 | ₩207,693 | ₩208,040 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩210,977 | ₩213,780 | ₩210,977 | ₩211,925 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩207,894 | ₩211,524 | ₩207,894 | ₩211,311 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,120 | ₩209,415 | ₩205,865 | ₩206,505 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩201,673 | ₩207,667 | ₩200,566 | ₩206,092 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩200,752 | ₩202,648 | ₩199,338 | ₩200,779 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩201,580 | ₩204,410 | ₩200,833 | ₩201,006 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,433 | ₩203,582 | ₩197,722 | ₩202,047 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩201,887 | ₩203,569 | ₩200,352 | ₩200,472 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,286 | ₩203,195 | ₩200,566 | ₩202,154 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,362 | ₩201,860 | ₩196,668 | ₩200,899 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,333 | ₩196,548 | ₩192,116 | ₩195,627 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩193,932 | ₩197,095 | ₩191,889 | ₩195,880 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩189,607 | ₩195,840 | ₩189,607 | ₩194,639 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,247 | ₩193,278 | ₩189,166 | ₩191,422 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,328 | ₩192,837 | ₩188,285 | ₩189,540 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩200,606 | ₩202,955 | ₩189,954 | ₩194,078 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩201,740 | ₩204,103 | ₩201,340 | ₩203,062 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,140 | ₩203,395 | ₩200,392 | ₩202,167 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩203,008 | ₩203,796 | ₩196,641 | ₩200,779 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,207 | ₩204,263 | ₩200,339 | ₩202,982 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩205,704 | ₩206,078 | ₩201,553 | ₩201,580 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,304 | ₩209,535 | ₩204,517 | ₩206,172 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,213 | ₩207,987 | ₩204,103 | ₩205,704 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩206,932 | ₩208,721 | ₩204,743 | ₩207,653 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩203,449 | ₩206,025 | ₩202,875 | ₩205,504 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩201,633 | ₩206,185 | ₩199,858 | ₩204,864 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩206,065 | ₩206,932 | ₩201,046 | ₩201,607 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩205,584 | ₩208,681 | ₩204,543 | ₩205,998 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩212,071 | ₩214,367 | ₩204,009 | ₩204,930 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩213,473 | ₩215,008 | ₩211,004 | ₩212,725 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩209,962 | ₩213,313 | ₩208,855 | ₩212,058 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩207,613 | ₩211,084 | ₩206,652 | ₩209,308 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩211,818 | ₩211,818 | ₩207,960 | ₩208,494 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩205,531 | ₩211,911 | ₩205,357 | ₩211,324 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,386 | ₩209,082 | ₩204,890 | ₩207,667 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩207,453 | ₩211,538 | ₩206,799 | ₩207,813 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩204,890 | ₩207,720 | ₩204,837 | ₩205,958 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩204,476 | ₩205,985 | ₩202,314 | ₩204,783 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,235 | ₩210,056 | ₩203,195 | ₩204,770 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩207,640 | ₩209,722 | ₩205,064 | ₩206,252 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩202,821 | ₩207,373 | ₩202,594 | ₩206,278 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩201,914 | ₩205,344 | ₩201,914 | ₩203,208 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩202,781 | ₩204,276 | ₩199,378 | ₩202,554 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,146 | ₩209,041 | ₩201,140 | ₩201,366 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,185 | ₩209,495 | ₩204,410 | ₩207,920 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,420 | ₩206,839 | ₩200,886 | ₩204,530 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩193,825 | ₩201,300 | ₩193,651 | ₩200,712 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,269 | ₩197,455 | ₩193,651 | ₩195,133 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩195,934 | ₩198,683 | ₩195,186 | ₩197,736 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩193,478 | ₩198,136 | ₩193,384 | ₩197,309 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,099 | ₩190,795 | ₩186,430 | ₩190,047 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩187,671 | ₩190,221 | ₩187,671 | ₩189,193 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,165 | ₩192,597 | ₩185,296 | ₩189,807 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,038 | ₩194,906 | ₩187,538 | ₩191,409 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩191,008 | ₩193,918 | ₩188,272 | ₩193,264 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩189,941 | ₩191,849 | ₩187,685 | ₩188,059 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,381 | ₩192,330 | ₩186,217 | ₩188,633 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩193,718 | ₩194,612 | ₩191,289 | ₩192,477 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩195,787 | ₩196,775 | ₩192,530 | ₩194,679 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩192,477 | ₩195,720 | ₩192,023 | ₩194,038 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩196,935 | ₩196,935 | ₩193,358 | ₩194,132 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,421 | ₩193,091 | ₩189,901 | ₩191,956 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,473 | ₩191,769 | ₩187,765 | ₩190,701 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩191,889 | ₩193,411 | ₩189,767 | ₩189,994 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,132 | ₩195,226 | ₩190,461 | ₩192,890 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,374 | ₩197,455 | ₩191,676 | ₩191,970 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩194,813 | ₩196,174 | ₩193,638 | ₩194,839 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩194,906 | ₩196,815 | ₩192,477 | ₩192,984 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩197,976 | ₩200,125 | ₩195,306 | ₩197,976 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩201,553 | ₩202,861 | ₩198,136 | ₩198,403 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩199,858 | ₩203,275 | ₩196,374 | ₩201,807 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩204,450 | ₩205,931 | ₩200,859 | ₩202,955 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,146 | ₩209,562 | ₩203,742 | ₩208,628 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩206,492 | ₩209,348 | ₩205,371 | ₩208,387 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,140 | ₩206,399 | ₩200,392 | ₩205,237 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩201,527 | ₩208,374 | ₩200,525 | ₩206,118 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩209,762 | ₩210,510 | ₩202,141 | ₩204,330 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩212,418 | ₩214,714 | ₩211,324 | ₩213,139 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩208,908 | ₩213,793 | ₩207,760 | ₩211,351 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩203,649 | ₩209,015 | ₩203,155 | ₩207,533 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩209,442 | ₩210,750 | ₩203,302 | ₩204,396 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩209,936 | ₩211,337 | ₩206,652 | ₩211,244 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,153 | ₩213,153 | ₩208,748 | ₩210,937 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩211,938 | ₩215,675 | ₩210,924 | ₩215,115 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩210,897 | ₩213,566 | ₩210,136 | ₩210,937 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩209,962 | ₩212,859 | ₩208,227 | ₩211,804 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩211,457 | ₩213,540 | ₩202,928 | ₩210,109 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,277 | ₩217,811 | ₩208,948 | ₩211,698 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩230,959 | ₩232,440 | ₩209,816 | ₩211,538 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩229,090 | ₩232,267 | ₩227,555 | ₩231,813 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩226,474 | ₩230,999 | ₩225,580 | ₩229,771 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩225,953 | ₩227,488 | ₩222,990 | ₩223,497 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩221,909 | ₩228,850 | ₩219,506 | ₩226,767 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,124 | ₩226,554 | ₩218,185 | ₩221,842 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩220,748 | ₩225,353 | ₩220,320 | ₩223,364 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩221,949 | ₩224,058 | ₩218,505 | ₩221,388 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,245 | ₩231,546 | ₩220,988 | ₩223,724 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩228,476 | ₩228,476 | ₩223,164 | ₩224,659 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩225,993 | ₩227,982 | ₩224,712 | ₩225,606 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩225,766 | ₩227,702 | ₩224,912 | ₩226,501 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩227,034 | ₩227,875 | ₩223,124 | ₩225,620 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,157 | ₩230,438 | ₩227,408 | ₩229,010 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩224,672 | ₩229,157 | ₩224,311 | ₩226,994 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩225,499 | ₩227,755 | ₩220,788 | ₩224,018 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,276 | ₩230,945 | ₩228,116 | ₩229,290 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,212 | ₩233,188 | ₩228,716 | ₩228,983 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩222,977 | ₩230,385 | ₩221,749 | ₩229,944 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩228,396 | ₩228,516 | ₩221,388 | ₩223,164 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,215 | ₩228,276 | ₩220,641 | ₩228,102 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩225,566 | ₩227,074 | ₩223,244 | ₩223,858 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩219,092 | ₩225,086 | ₩218,999 | ₩224,752 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,217 | ₩225,553 | ₩219,773 | ₩220,441 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩222,630 | ₩226,314 | ₩221,682 | ₩225,393 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,118 | ₩226,434 | ₩218,118 | ₩223,350 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩213,873 | ₩218,585 | ₩213,086 | ₩218,372 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩217,437 | ₩218,372 | ₩214,301 | ₩214,354 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩218,812 | ₩218,825 | ₩216,970 | ₩216,970 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩220,614 | ₩221,629 | ₩218,452 | ₩219,026 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩221,055 | ₩222,736 | ₩219,880 | ₩220,641 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩221,602 | ₩222,363 | ₩219,840 | ₩221,308 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,109 | ₩223,737 | ₩220,120 | ₩221,268 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩218,438 | ₩221,789 | ₩217,197 | ₩221,575 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩214,527 | ₩218,559 | ₩214,527 | ₩217,584 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩215,448 | ₩218,345 | ₩213,793 | ₩213,860 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,329 | ₩218,892 | ₩214,688 | ₩214,915 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩217,571 | ₩218,185 | ₩215,609 | ₩216,183 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩219,653 | ₩219,867 | ₩216,102 | ₩217,344 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,294 | ₩221,308 | ₩216,957 | ₩218,705 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩220,841 | ₩222,696 | ₩217,971 | ₩218,785 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩220,521 | ₩223,818 | ₩219,947 | ₩222,830 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,373 | ₩223,124 | ₩219,373 | ₩220,147 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩217,491 | ₩220,868 | ₩216,957 | ₩219,159 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,196 | ₩218,986 | ₩216,062 | ₩217,744 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩213,807 | ₩218,025 | ₩213,807 | ₩217,037 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩207,747 | ₩212,098 | ₩207,747 | ₩211,951 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩208,708 | ₩209,455 | ₩207,293 | ₩207,747 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩207,707 | ₩210,069 | ₩207,106 | ₩208,000 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩208,494 | ₩210,470 | ₩207,947 | ₩208,948 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩206,772 | ₩209,308 | ₩206,278 | ₩207,894 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩204,864 | ₩207,119 | ₩204,303 | ₩206,278 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩203,809 | ₩205,424 | ₩202,007 | ₩204,423 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩202,688 | ₩206,425 | ₩201,727 | ₩204,210 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,019 | ₩214,514 | ₩201,140 | ₩201,994 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,387 | ₩211,457 | ₩207,266 | ₩210,523 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,198 | ₩209,562 | ₩204,583 | ₩207,934 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩211,831 | ₩212,098 | ₩206,132 | ₩207,346 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,019 | ₩214,874 | ₩211,551 | ₩211,871 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,307 | ₩221,895 | ₩214,594 | ₩215,128 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩218,959 | ₩224,165 | ₩218,372 | ₩221,455 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,116 | ₩219,573 | ₩216,116 | ₩218,252 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,171 | ₩219,720 | ₩213,620 | ₩216,143 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩214,554 | ₩217,838 | ₩213,032 | ₩217,718 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,299 | ₩215,969 | ₩212,459 | ₩214,674 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩210,950 | ₩213,833 | ₩210,350 | ₩212,966 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩211,084 | ₩212,806 | ₩209,789 | ₩211,110 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩210,710 | ₩213,059 | ₩209,655 | ₩212,071 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩210,843 | ₩212,766 | ₩209,629 | ₩211,791 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩211,738 | ₩213,473 | ₩209,228 | ₩210,964 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩210,630 | ₩213,873 | ₩209,535 | ₩211,231 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩215,996 | ₩216,676 | ₩212,979 | ₩213,153 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩219,413 | ₩219,413 | ₩215,262 | ₩215,862 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,281 | ₩221,749 | ₩215,168 | ₩216,823 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,225 | ₩230,919 | ₩213,286 | ₩220,347 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,308 | ₩223,591 | ₩220,708 | ₩221,629 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩218,732 | ₩221,949 | ₩218,732 | ₩221,241 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,397 | ₩221,949 | ₩216,436 | ₩220,214 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,274 | ₩215,769 | ₩211,324 | ₩215,555 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,346 | ₩220,561 | ₩212,378 | ₩213,807 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩219,466 | ₩220,481 | ₩216,129 | ₩218,492 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,364 | ₩219,506 | ₩211,364 | ₩216,957 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,237 | ₩218,171 | ₩212,325 | ₩213,393 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩220,053 | ₩220,427 | ₩212,779 | ₩213,940 | -2.78% | 135.8만 |
|---|