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 | ₩210,737 | ₩213,236 | ₩210,497 | ₩211,593 | +0.41% | 104.7만 |
| 2026.10.08 | ₩209,909 | ₩212,795 | ₩208,814 | ₩211,886 | +0.94% | 122.5만 |
| 2026.10.07 | ₩211,085 | ₩211,365 | ₩208,533 | ₩210,083 | -0.47% | 141.9만 |
| 2026.10.06 | ₩215,213 | ₩216,656 | ₩212,888 | ₩212,995 | -1.03% | 97.7만 |
| 2026.10.05 | ₩212,007 | ₩215,921 | ₩210,510 | ₩214,826 | +1.33% | 109.9만 |
| 2026.10.02 | ₩213,089 | ₩214,331 | ₩209,108 | ₩211,365 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,495 | ₩213,503 | ₩208,787 | ₩213,436 | +1.88% | 97.6만 |
| 2026.09.30 | ₩213,743 | ₩214,799 | ₩210,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,112 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩215,146 | ₩216,108 | ₩211,980 | ₩213,556 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,209 | ₩215,494 | ₩211,927 | ₩215,307 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩212,701 | ₩216,001 | ₩212,608 | ₩213,583 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,446 | ₩212,488 | ₩207,798 | ₩212,100 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩211,780 | ₩214,358 | ₩210,684 | ₩211,392 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩220,971 | ₩220,971 | ₩207,745 | ₩212,942 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩222,882 | ₩223,496 | ₩219,582 | ₩220,691 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,341 | ₩220,303 | ₩217,805 | ₩220,103 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩221,693 | ₩222,334 | ₩217,043 | ₩218,793 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,330 | ₩224,685 | ₩216,669 | ₩219,862 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩227,624 | ₩228,934 | ₩224,926 | ₩225,447 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩232,086 | ₩232,581 | ₩226,916 | ₩228,185 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩234,798 | ₩236,402 | ₩229,789 | ₩231,739 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩235,079 | ₩235,573 | ₩231,779 | ₩231,833 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩235,253 | ₩235,947 | ₩232,928 | ₩234,424 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩236,709 | ₩238,659 | ₩235,654 | ₩235,867 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩239,929 | ₩241,024 | ₩236,829 | ₩238,192 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩235,654 | ₩242,347 | ₩235,226 | ₩241,946 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩232,260 | ₩238,913 | ₩231,793 | ₩235,066 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,507 | ₩235,988 | ₩230,283 | ₩231,793 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩239,675 | ₩240,076 | ₩237,925 | ₩238,032 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩236,669 | ₩239,955 | ₩235,039 | ₩239,621 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,333 | ₩237,123 | ₩233,676 | ₩235,279 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩232,982 | ₩237,016 | ₩225,687 | ₩236,054 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩235,720 | ₩235,720 | ₩233,329 | ₩233,409 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩234,264 | ₩237,925 | ₩233,463 | ₩236,041 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩231,993 | ₩235,560 | ₩231,966 | ₩234,064 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩237,764 | ₩237,965 | ₩229,668 | ₩230,256 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩240,663 | ₩242,761 | ₩236,963 | ₩237,711 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩241,091 | ₩241,652 | ₩239,074 | ₩239,541 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩241,144 | ₩242,921 | ₩239,555 | ₩239,782 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩241,639 | ₩243,482 | ₩239,087 | ₩241,559 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩242,841 | ₩243,736 | ₩239,154 | ₩241,799 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,343 | ₩242,320 | ₩239,087 | ₩242,053 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩237,751 | ₩241,879 | ₩237,738 | ₩240,503 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,360 | ₩240,476 | ₩233,823 | ₩239,261 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩237,871 | ₩239,421 | ₩235,360 | ₩235,881 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩243,148 | ₩244,124 | ₩238,259 | ₩239,581 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,476 | ₩242,975 | ₩240,062 | ₩241,211 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩237,217 | ₩240,062 | ₩237,217 | ₩238,566 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩235,106 | ₩239,528 | ₩235,039 | ₩237,377 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩233,797 | ₩236,348 | ₩233,195 | ₩235,106 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩232,901 | ₩234,438 | ₩229,949 | ₩233,756 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,440 | ₩236,562 | ₩231,539 | ₩232,674 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩231,699 | ₩238,179 | ₩231,111 | ₩236,709 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩228,306 | ₩232,461 | ₩227,972 | ₩231,926 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩222,922 | ₩226,315 | ₩219,568 | ₩226,181 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩226,248 | ₩226,248 | ₩217,778 | ₩221,960 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩223,710 | ₩225,741 | ₩219,087 | ₩224,458 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,500 | ₩227,237 | ₩223,710 | ₩224,351 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩225,607 | ₩226,181 | ₩222,975 | ₩224,872 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩223,670 | ₩228,038 | ₩222,040 | ₩224,926 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩228,306 | ₩228,559 | ₩224,538 | ₩226,716 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩225,193 | ₩230,363 | ₩224,952 | ₩227,517 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩221,225 | ₩224,886 | ₩221,225 | ₩223,683 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩225,286 | ₩226,769 | ₩222,654 | ₩223,082 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩227,117 | ₩229,147 | ₩223,550 | ₩224,605 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩223,256 | ₩229,281 | ₩221,292 | ₩225,407 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩224,258 | ₩224,258 | ₩218,994 | ₩220,904 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩225,113 | ₩225,113 | ₩223,069 | ₩223,910 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩217,765 | ₩222,775 | ₩217,337 | ₩222,320 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩213,890 | ₩219,074 | ₩213,089 | ₩217,311 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,510 | ₩211,953 | ₩203,376 | ₩211,339 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩200,664 | ₩204,178 | ₩200,263 | ₩203,109 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,225 | ₩203,830 | ₩197,658 | ₩199,168 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩200,678 | ₩201,760 | ₩195,908 | ₩200,317 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩205,941 | ₩207,304 | ₩199,796 | ₩201,092 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩209,615 | ₩209,816 | ₩206,209 | ₩206,796 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩207,758 | ₩210,617 | ₩206,583 | ₩210,337 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩209,949 | ₩211,125 | ₩208,146 | ₩209,281 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,356 | ₩214,264 | ₩207,878 | ₩208,226 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩211,165 | ₩213,971 | ₩211,165 | ₩212,114 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩208,079 | ₩211,713 | ₩208,079 | ₩211,499 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,306 | ₩209,602 | ₩206,048 | ₩206,689 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩201,853 | ₩207,852 | ₩200,744 | ₩206,275 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩200,931 | ₩202,828 | ₩199,515 | ₩200,958 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩201,760 | ₩204,592 | ₩201,012 | ₩201,185 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,613 | ₩203,764 | ₩197,899 | ₩202,227 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩202,067 | ₩203,750 | ₩200,531 | ₩200,651 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,466 | ₩203,376 | ₩200,744 | ₩202,334 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,538 | ₩202,040 | ₩196,843 | ₩201,078 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,507 | ₩196,723 | ₩192,288 | ₩195,801 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩194,105 | ₩197,271 | ₩192,060 | ₩196,055 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩189,776 | ₩196,015 | ₩189,776 | ₩194,813 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,415 | ₩193,450 | ₩189,335 | ₩191,593 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,497 | ₩193,009 | ₩188,453 | ₩189,709 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩200,784 | ₩203,136 | ₩190,123 | ₩194,251 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩201,920 | ₩204,285 | ₩201,519 | ₩203,243 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,319 | ₩203,577 | ₩200,571 | ₩202,348 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩203,189 | ₩203,977 | ₩196,817 | ₩200,958 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,388 | ₩204,445 | ₩200,517 | ₩203,162 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩205,888 | ₩206,262 | ₩201,733 | ₩201,760 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,487 | ₩209,722 | ₩204,699 | ₩206,355 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,398 | ₩208,172 | ₩204,285 | ₩205,888 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩207,117 | ₩208,907 | ₩204,926 | ₩207,838 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩203,630 | ₩206,209 | ₩203,056 | ₩205,687 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩201,813 | ₩206,369 | ₩200,036 | ₩205,046 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩206,249 | ₩207,117 | ₩201,225 | ₩201,786 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩205,768 | ₩208,867 | ₩204,726 | ₩206,182 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩212,261 | ₩214,558 | ₩204,191 | ₩205,113 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩213,663 | ₩215,200 | ₩211,192 | ₩212,915 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩210,150 | ₩213,503 | ₩209,041 | ₩212,247 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩207,798 | ₩211,272 | ₩206,836 | ₩209,495 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩212,007 | ₩212,007 | ₩208,146 | ₩208,680 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩205,714 | ₩212,100 | ₩205,541 | ₩211,512 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,571 | ₩209,268 | ₩205,073 | ₩207,852 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩207,638 | ₩211,726 | ₩206,983 | ₩207,999 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩205,073 | ₩207,905 | ₩205,019 | ₩206,142 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩204,659 | ₩206,168 | ₩202,494 | ₩204,966 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,416 | ₩210,243 | ₩203,376 | ₩204,953 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩207,825 | ₩209,909 | ₩205,247 | ₩206,436 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩203,002 | ₩207,558 | ₩202,775 | ₩206,462 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩202,094 | ₩205,527 | ₩202,094 | ₩203,390 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩202,962 | ₩204,458 | ₩199,555 | ₩202,735 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,331 | ₩209,228 | ₩201,319 | ₩201,546 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,369 | ₩209,682 | ₩204,592 | ₩208,106 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,599 | ₩207,023 | ₩201,065 | ₩204,712 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩193,998 | ₩201,479 | ₩193,824 | ₩200,891 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,444 | ₩197,632 | ₩193,824 | ₩195,307 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩196,108 | ₩198,861 | ₩195,360 | ₩197,912 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩193,650 | ₩198,313 | ₩193,557 | ₩197,485 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,266 | ₩190,965 | ₩186,596 | ₩190,217 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩187,839 | ₩190,391 | ₩187,839 | ₩189,362 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,333 | ₩192,769 | ₩185,461 | ₩189,976 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,211 | ₩195,080 | ₩187,705 | ₩191,580 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩191,179 | ₩194,091 | ₩188,440 | ₩193,437 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩190,110 | ₩192,020 | ₩187,852 | ₩188,226 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,551 | ₩192,501 | ₩186,383 | ₩188,801 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩193,891 | ₩194,786 | ₩191,459 | ₩192,648 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩195,962 | ₩196,950 | ₩192,702 | ₩194,853 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩192,648 | ₩195,895 | ₩192,194 | ₩194,211 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩197,110 | ₩197,110 | ₩193,530 | ₩194,305 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,591 | ₩193,263 | ₩190,070 | ₩192,127 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,642 | ₩191,940 | ₩187,932 | ₩190,871 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩192,060 | ₩193,583 | ₩189,936 | ₩190,163 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,305 | ₩195,400 | ₩190,631 | ₩193,062 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,549 | ₩197,632 | ₩191,847 | ₩192,141 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩194,986 | ₩196,349 | ₩193,811 | ₩195,013 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩195,080 | ₩196,990 | ₩192,648 | ₩193,156 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩198,153 | ₩200,303 | ₩195,481 | ₩198,153 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩201,733 | ₩203,042 | ₩198,313 | ₩198,580 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩200,036 | ₩203,456 | ₩196,549 | ₩201,987 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩204,632 | ₩206,115 | ₩201,038 | ₩203,136 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,331 | ₩209,749 | ₩203,924 | ₩208,814 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩206,676 | ₩209,535 | ₩205,554 | ₩208,573 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,319 | ₩206,583 | ₩200,571 | ₩205,420 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩201,706 | ₩208,560 | ₩200,704 | ₩206,302 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩209,949 | ₩210,697 | ₩202,321 | ₩204,512 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩212,608 | ₩214,906 | ₩211,512 | ₩213,329 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩209,094 | ₩213,984 | ₩207,945 | ₩211,539 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩203,830 | ₩209,201 | ₩203,336 | ₩207,718 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩209,629 | ₩210,938 | ₩203,483 | ₩204,579 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩210,123 | ₩211,526 | ₩206,836 | ₩211,432 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,343 | ₩213,343 | ₩208,934 | ₩211,125 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩212,127 | ₩215,868 | ₩211,112 | ₩215,307 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩211,085 | ₩213,757 | ₩210,323 | ₩211,125 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩210,150 | ₩213,049 | ₩208,413 | ₩211,993 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩211,646 | ₩213,730 | ₩203,109 | ₩210,297 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,471 | ₩218,005 | ₩209,134 | ₩211,886 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩231,165 | ₩232,648 | ₩210,003 | ₩211,726 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩229,294 | ₩232,474 | ₩227,758 | ₩232,020 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩226,676 | ₩231,205 | ₩225,781 | ₩229,976 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩226,155 | ₩227,691 | ₩223,189 | ₩223,696 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩222,107 | ₩229,054 | ₩219,702 | ₩226,970 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,322 | ₩226,756 | ₩218,379 | ₩222,040 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩220,944 | ₩225,554 | ₩220,517 | ₩223,563 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩222,147 | ₩224,258 | ₩218,700 | ₩221,586 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,445 | ₩231,752 | ₩221,185 | ₩223,924 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩228,680 | ₩228,680 | ₩223,362 | ₩224,859 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩226,195 | ₩228,185 | ₩224,912 | ₩225,807 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩225,968 | ₩227,905 | ₩225,113 | ₩226,702 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩227,237 | ₩228,079 | ₩223,322 | ₩225,821 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,361 | ₩230,644 | ₩227,611 | ₩229,214 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩224,872 | ₩229,361 | ₩224,511 | ₩227,197 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩225,700 | ₩227,958 | ₩220,984 | ₩224,218 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,479 | ₩231,151 | ₩228,319 | ₩229,495 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,418 | ₩233,396 | ₩228,920 | ₩229,187 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩223,175 | ₩230,590 | ₩221,946 | ₩230,149 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩228,600 | ₩228,720 | ₩221,586 | ₩223,362 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,412 | ₩228,479 | ₩220,837 | ₩228,306 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩225,767 | ₩227,277 | ₩223,443 | ₩224,057 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩219,288 | ₩225,286 | ₩219,194 | ₩224,952 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,416 | ₩225,754 | ₩219,969 | ₩220,637 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩222,828 | ₩226,515 | ₩221,880 | ₩225,594 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,312 | ₩226,636 | ₩218,312 | ₩223,550 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩214,064 | ₩218,780 | ₩213,276 | ₩218,566 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩217,631 | ₩218,566 | ₩214,492 | ₩214,545 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩219,007 | ₩219,021 | ₩217,164 | ₩217,164 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩220,811 | ₩221,826 | ₩218,646 | ₩219,221 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩221,252 | ₩222,935 | ₩220,076 | ₩220,837 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩221,799 | ₩222,561 | ₩220,036 | ₩221,505 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,307 | ₩223,937 | ₩220,316 | ₩221,465 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩218,633 | ₩221,986 | ₩217,391 | ₩221,773 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩214,719 | ₩218,753 | ₩214,719 | ₩217,778 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩215,641 | ₩218,540 | ₩213,984 | ₩214,051 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,522 | ₩219,087 | ₩214,879 | ₩215,106 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩217,765 | ₩218,379 | ₩215,801 | ₩216,375 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩219,849 | ₩220,063 | ₩216,295 | ₩217,538 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,490 | ₩221,505 | ₩217,150 | ₩218,900 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩221,038 | ₩222,895 | ₩218,166 | ₩218,980 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩220,717 | ₩224,017 | ₩220,143 | ₩223,029 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,568 | ₩223,322 | ₩219,568 | ₩220,343 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩217,685 | ₩221,065 | ₩217,150 | ₩219,355 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,389 | ₩219,181 | ₩216,255 | ₩217,938 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩213,997 | ₩218,219 | ₩213,997 | ₩217,230 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩207,932 | ₩212,287 | ₩207,932 | ₩212,140 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩208,894 | ₩209,642 | ₩207,478 | ₩207,932 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩207,892 | ₩210,257 | ₩207,291 | ₩208,186 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩208,680 | ₩210,657 | ₩208,132 | ₩209,134 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩206,957 | ₩209,495 | ₩206,462 | ₩208,079 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩205,046 | ₩207,304 | ₩204,485 | ₩206,462 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩203,991 | ₩205,607 | ₩202,187 | ₩204,605 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩202,869 | ₩206,609 | ₩201,907 | ₩204,392 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,209 | ₩214,705 | ₩201,319 | ₩202,174 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,573 | ₩211,646 | ₩207,451 | ₩210,711 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,382 | ₩209,749 | ₩204,766 | ₩208,119 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩212,020 | ₩212,287 | ₩206,315 | ₩207,531 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,209 | ₩215,066 | ₩211,739 | ₩212,060 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,504 | ₩222,093 | ₩214,786 | ₩215,320 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩219,154 | ₩224,364 | ₩218,566 | ₩221,652 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,309 | ₩219,769 | ₩216,309 | ₩218,446 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,366 | ₩219,916 | ₩213,810 | ₩216,335 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩214,745 | ₩218,032 | ₩213,222 | ₩217,912 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,490 | ₩216,162 | ₩212,648 | ₩214,866 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩211,138 | ₩214,024 | ₩210,537 | ₩213,156 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩211,272 | ₩212,995 | ₩209,976 | ₩211,299 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩210,898 | ₩213,249 | ₩209,842 | ₩212,261 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩211,031 | ₩212,955 | ₩209,816 | ₩211,980 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩211,927 | ₩213,663 | ₩209,415 | ₩211,152 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩210,818 | ₩214,064 | ₩209,722 | ₩211,419 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩216,188 | ₩216,870 | ₩213,169 | ₩213,343 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩219,608 | ₩219,608 | ₩215,454 | ₩216,055 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,479 | ₩221,946 | ₩215,360 | ₩217,017 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,430 | ₩231,125 | ₩213,476 | ₩220,544 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,505 | ₩223,790 | ₩220,904 | ₩221,826 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩218,927 | ₩222,147 | ₩218,927 | ₩221,439 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,591 | ₩222,147 | ₩216,629 | ₩220,410 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,465 | ₩215,961 | ₩211,512 | ₩215,747 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,542 | ₩220,757 | ₩212,568 | ₩213,997 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩219,662 | ₩220,677 | ₩216,322 | ₩218,687 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,552 | ₩219,702 | ₩211,552 | ₩217,150 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,431 | ₩218,366 | ₩212,514 | ₩213,583 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩220,250 | ₩220,624 | ₩212,969 | ₩214,131 | -2.78% | 135.8만 |
|---|