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 | ₩212,899 | ₩217,567 | ₩209,410 | ₩212,483 | -0.20% | 576.6만 |
| 2026.09.28–2026.10.02 | ₩214,106 | ₩217,017 | ₩209,665 | ₩212,255 | -0.86% | 495.6만 |
| 2026.09.21–2026.09.25 | ₩223,819 | ₩224,436 | ₩208,619 | ₩214,482 | -4.17% | 747.5만 |
| 2026.09.14–2026.09.18 | ₩233,063 | ₩233,559 | ₩217,581 | ₩221,029 | -5.16% | 800.7만 |
| 2026.09.08–2026.09.11 | ₩237,705 | ₩239,663 | ₩230,755 | ₩232,714 | -2.10% | 460.2만 |
| 2026.08.31–2026.09.04 | ₩240,683 | ₩243,366 | ₩231,252 | ₩239,194 | -0.62% | 637.8만 |
| 2026.08.24–2026.08.28 | ₩235,250 | ₩240,965 | ₩226,636 | ₩240,629 | +2.29% | 552.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩243,943 |
| ₩230,634 |
| ₩235,048 |
| -2.94% |
| 551만 |
| 2026.08.10–2026.08.14 | ₩236,350 | ₩244,762 | ₩234,807 | ₩242,575 | +2.63% | 450.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩236,095 | ₩245,151 | ₩236,028 | ₩236,873 | +0.33% | 405.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩229,266 | ₩239,180 | ₩228,931 | ₩236,095 | +2.98% | 586.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩226,556 | ₩228,193 | ₩218,694 | ₩227,133 | +0.25% | 756.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩226,234 | ₩231,332 | ₩222,156 | ₩225,872 | -0.16% | 677.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩218,681 | ₩230,245 | ₩218,251 | ₩225,550 | +3.14% | 495.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩202,072 | ₩219,996 | ₩198,490 | ₩218,225 | +7.99% | 660만 |
|---|
| 2026.06.22–2026.06.26 | ₩210,832 | ₩212,013 | ₩196,732 | ₩201,160 | -4.59% | 1048.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩209,182 | ₩215,166 | ₩206,915 | ₩209,102 | -0.04% | 764.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩202,917 | ₩208,726 | ₩198,731 | ₩207,143 | +2.08% | 581.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩190,574 | ₩204,232 | ₩190,574 | ₩203,185 | +6.62% | 593.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩202,769 | ₩205,144 | ₩189,246 | ₩192,399 | -5.11% | 811.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩206,351 | ₩210,604 | ₩197,645 | ₩203,199 | -1.53% | 738.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩207,116 | ₩209,786 | ₩200,878 | ₩206,754 | -0.17% | 516.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩208,672 | ₩216,105 | ₩205,050 | ₩207,049 | -0.78% | 534.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩205,936 | ₩212,992 | ₩205,882 | ₩209,558 | +1.76% | 709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩202,944 | ₩211,128 | ₩202,944 | ₩205,828 | +1.42% | 940.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,814 | ₩210,564 | ₩194,639 | ₩203,588 | +4.50% | 744.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩188,629 | ₩199,697 | ₩187,381 | ₩196,129 | +3.98% | 540.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩190,910 | ₩195,900 | ₩186,241 | ₩190,776 | -0.07% | 512만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,940 | ₩197,940 | ₩187,167 | ₩189,595 | -4.22% | 618.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩197,376 | ₩198,463 | ₩188,723 | ₩192,935 | -2.25% | 821.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩200,878 | ₩204,312 | ₩193,459 | ₩195,833 | -2.51% | 678.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩202,555 | ₩210,631 | ₩201,414 | ₩203,990 | +0.71% | 615.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,510 | ₩215,810 | ₩203,172 | ₩205,372 | -2.44% | 699.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,973 | ₩216,776 | ₩207,707 | ₩212,322 | +0.16% | 571.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩230,259 | ₩233,626 | ₩203,963 | ₩212,885 | -7.55% | 1224.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩221,874 | ₩232,177 | ₩219,298 | ₩230,943 | +4.09% | 652.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩226,918 | ₩232,727 | ₩219,620 | ₩222,518 | -1.94% | 756.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩226,650 | ₩231,614 | ₩221,914 | ₩226,771 | +0.05% | 383.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩222,343 | ₩234,378 | ₩221,766 | ₩230,460 | +3.65% | 628.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩219,231 | ₩228,233 | ₩219,231 | ₩225,000 | +2.63% | 588.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,740 | ₩222,759 | ₩214,173 | ₩219,486 | -1.02% | 355.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩219,553 | ₩224,879 | ₩218,305 | ₩221,766 | +1.01% | 361.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩220,774 | ₩220,988 | ₩214,884 | ₩218,694 | -0.94% | 984.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩218,600 | ₩224,959 | ₩218,064 | ₩219,821 | +0.56% | 637.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩208,766 | ₩220,103 | ₩208,163 | ₩218,855 | +4.83% | 613만 |
|---|
| 2025.11.24–2025.11.28 | ₩204,849 | ₩211,543 | ₩203,038 | ₩210,014 | +2.52% | 462.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩212,912 | ₩215,609 | ₩202,166 | ₩205,251 | -3.60% | 664.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩219,285 | ₩225,308 | ₩212,630 | ₩212,952 | -2.89% | 485.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,785 | ₩218,949 | ₩210,725 | ₩218,828 | +3.33% | 512.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩220,532 | ₩220,532 | ₩210,296 | ₩212,872 | -3.47% | 643.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩218,506 | ₩232,097 | ₩214,374 | ₩217,930 | -0.26% | 874.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩218,345 | ₩221,686 | ₩212,402 | ₩216,655 | -0.77% | 746.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩221,176 | ₩221,552 | ₩213,864 | ₩215,032 | -2.78% | 135.8만 |
|---|