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 | ₩210,728 | ₩213,226 | ₩210,488 | ₩211,583 | +0.41% | 104.7만 |
| 2026.10.08 | ₩209,900 | ₩212,785 | ₩208,804 | ₩211,877 | +0.94% | 122.5만 |
| 2026.10.07 | ₩211,075 | ₩211,356 | ₩208,524 | ₩210,073 | -0.47% | 141.9만 |
| 2026.10.06 | ₩215,203 | ₩216,646 | ₩212,879 | ₩212,986 | -1.03% | 97.7만 |
| 2026.10.05 | ₩211,997 | ₩215,911 | ₩210,501 | ₩214,816 | +1.33% | 109.9만 |
| 2026.10.02 | ₩213,079 | ₩214,322 | ₩209,098 | ₩211,356 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,486 | ₩213,493 | ₩208,778 | ₩213,427 | +1.88% | 97.6만 |
| 2026.09.30 | ₩213,734 | ₩214,789 | ₩210,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,102 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩215,137 | ₩216,098 | ₩211,970 | ₩213,547 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,199 | ₩215,484 | ₩211,917 | ₩215,297 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩212,692 | ₩215,992 | ₩212,598 | ₩213,574 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,436 | ₩212,478 | ₩207,789 | ₩212,091 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩211,770 | ₩214,348 | ₩210,675 | ₩211,383 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩220,961 | ₩220,961 | ₩207,736 | ₩212,932 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩222,872 | ₩223,486 | ₩219,572 | ₩220,681 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,331 | ₩220,293 | ₩217,795 | ₩220,093 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩221,683 | ₩222,324 | ₩217,034 | ₩218,784 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,320 | ₩224,675 | ₩216,659 | ₩219,852 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩227,614 | ₩228,923 | ₩224,915 | ₩225,437 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩232,076 | ₩232,570 | ₩226,906 | ₩228,175 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩234,788 | ₩236,391 | ₩229,778 | ₩231,729 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩235,068 | ₩235,563 | ₩231,769 | ₩231,822 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩235,242 | ₩235,937 | ₩232,918 | ₩234,414 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩236,698 | ₩238,649 | ₩235,643 | ₩235,857 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩239,918 | ₩241,013 | ₩236,819 | ₩238,181 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩235,643 | ₩242,336 | ₩235,215 | ₩241,935 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩232,250 | ₩238,903 | ₩231,782 | ₩235,055 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,496 | ₩235,977 | ₩230,273 | ₩231,782 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩239,664 | ₩240,065 | ₩237,914 | ₩238,021 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩236,658 | ₩239,945 | ₩235,028 | ₩239,611 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,322 | ₩237,112 | ₩233,666 | ₩235,269 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩232,971 | ₩237,006 | ₩225,677 | ₩236,044 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩235,710 | ₩235,710 | ₩233,318 | ₩233,399 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩234,254 | ₩237,914 | ₩233,452 | ₩236,030 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩231,982 | ₩235,549 | ₩231,956 | ₩234,053 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩237,754 | ₩237,954 | ₩229,658 | ₩230,246 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩240,653 | ₩242,750 | ₩236,952 | ₩237,700 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩241,080 | ₩241,641 | ₩239,063 | ₩239,530 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩241,134 | ₩242,910 | ₩239,544 | ₩239,771 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩241,628 | ₩243,471 | ₩239,076 | ₩241,548 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩242,830 | ₩243,725 | ₩239,143 | ₩241,788 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,332 | ₩242,309 | ₩239,076 | ₩242,042 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩237,740 | ₩241,868 | ₩237,727 | ₩240,492 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,349 | ₩240,466 | ₩233,813 | ₩239,250 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩237,861 | ₩239,410 | ₩235,349 | ₩235,870 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩243,137 | ₩244,113 | ₩238,248 | ₩239,571 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,466 | ₩242,964 | ₩240,051 | ₩241,200 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩237,206 | ₩240,051 | ₩237,206 | ₩238,555 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩235,095 | ₩239,517 | ₩235,028 | ₩237,366 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩233,786 | ₩236,338 | ₩233,185 | ₩235,095 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩232,891 | ₩234,427 | ₩229,939 | ₩233,746 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,429 | ₩236,551 | ₩231,528 | ₩232,664 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩231,689 | ₩238,168 | ₩231,101 | ₩236,698 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩228,295 | ₩232,450 | ₩227,961 | ₩231,916 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩222,912 | ₩226,305 | ₩219,558 | ₩226,171 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩226,238 | ₩226,238 | ₩217,768 | ₩221,950 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩223,700 | ₩225,730 | ₩219,078 | ₩224,448 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,490 | ₩227,227 | ₩223,700 | ₩224,341 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩225,597 | ₩226,171 | ₩222,965 | ₩224,862 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩223,660 | ₩228,028 | ₩222,030 | ₩224,915 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩228,295 | ₩228,549 | ₩224,528 | ₩226,706 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩225,183 | ₩230,353 | ₩224,942 | ₩227,507 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩221,215 | ₩224,875 | ₩221,215 | ₩223,673 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩225,276 | ₩226,759 | ₩222,644 | ₩223,072 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩227,106 | ₩229,137 | ₩223,539 | ₩224,595 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩223,246 | ₩229,271 | ₩221,282 | ₩225,396 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩224,248 | ₩224,248 | ₩218,984 | ₩220,894 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩225,103 | ₩225,103 | ₩223,059 | ₩223,900 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩217,755 | ₩222,765 | ₩217,327 | ₩222,310 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩213,881 | ₩219,064 | ₩213,079 | ₩217,301 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,501 | ₩211,944 | ₩203,367 | ₩211,329 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩200,655 | ₩204,169 | ₩200,254 | ₩203,100 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,216 | ₩203,821 | ₩197,649 | ₩199,159 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩200,669 | ₩201,751 | ₩195,899 | ₩200,308 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩205,932 | ₩207,295 | ₩199,787 | ₩201,083 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩209,606 | ₩209,806 | ₩206,199 | ₩206,787 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩207,749 | ₩210,608 | ₩206,573 | ₩210,327 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩209,940 | ₩211,115 | ₩208,136 | ₩209,272 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,346 | ₩214,255 | ₩207,869 | ₩208,216 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩211,156 | ₩213,961 | ₩211,156 | ₩212,104 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩208,070 | ₩211,703 | ₩208,070 | ₩211,489 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,297 | ₩209,592 | ₩206,039 | ₩206,680 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩201,844 | ₩207,842 | ₩200,735 | ₩206,266 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩200,922 | ₩202,819 | ₩199,506 | ₩200,949 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩201,751 | ₩204,583 | ₩201,003 | ₩201,176 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,604 | ₩203,755 | ₩197,890 | ₩202,218 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩202,058 | ₩203,741 | ₩200,522 | ₩200,642 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,457 | ₩203,367 | ₩200,735 | ₩202,325 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,529 | ₩202,031 | ₩196,834 | ₩201,069 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,499 | ₩196,714 | ₩192,279 | ₩195,792 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩194,096 | ₩197,262 | ₩192,052 | ₩196,046 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩189,767 | ₩196,006 | ₩189,767 | ₩194,804 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,407 | ₩193,441 | ₩189,327 | ₩191,584 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,489 | ₩193,000 | ₩188,445 | ₩189,701 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩200,775 | ₩203,127 | ₩190,115 | ₩194,243 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩201,911 | ₩204,276 | ₩201,510 | ₩203,234 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,310 | ₩203,567 | ₩200,562 | ₩202,338 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩203,180 | ₩203,968 | ₩196,808 | ₩200,949 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,379 | ₩204,436 | ₩200,508 | ₩203,153 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩205,879 | ₩206,253 | ₩201,724 | ₩201,751 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,478 | ₩209,713 | ₩204,690 | ₩206,346 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,388 | ₩208,163 | ₩204,276 | ₩205,879 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩207,108 | ₩208,898 | ₩204,917 | ₩207,829 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩203,621 | ₩206,199 | ₩203,046 | ₩205,678 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩201,804 | ₩206,360 | ₩200,027 | ₩205,037 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩206,239 | ₩207,108 | ₩201,216 | ₩201,777 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩205,758 | ₩208,858 | ₩204,716 | ₩206,173 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩212,251 | ₩214,549 | ₩204,182 | ₩205,104 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩213,654 | ₩215,190 | ₩211,182 | ₩212,906 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩210,140 | ₩213,493 | ₩209,031 | ₩212,238 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩207,789 | ₩211,262 | ₩206,827 | ₩209,486 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩211,997 | ₩211,997 | ₩208,136 | ₩208,671 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩205,705 | ₩212,091 | ₩205,531 | ₩211,503 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,562 | ₩209,259 | ₩205,064 | ₩207,842 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩207,629 | ₩211,717 | ₩206,974 | ₩207,989 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩205,064 | ₩207,896 | ₩205,010 | ₩206,132 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩204,650 | ₩206,159 | ₩202,485 | ₩204,957 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,407 | ₩210,234 | ₩203,367 | ₩204,943 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩207,816 | ₩209,900 | ₩205,237 | ₩206,426 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩202,993 | ₩207,549 | ₩202,766 | ₩206,453 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩202,085 | ₩205,518 | ₩202,085 | ₩203,380 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩202,953 | ₩204,449 | ₩199,546 | ₩202,726 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,321 | ₩209,218 | ₩201,310 | ₩201,537 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,360 | ₩209,673 | ₩204,583 | ₩208,096 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,590 | ₩207,014 | ₩201,056 | ₩204,703 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩193,989 | ₩201,470 | ₩193,815 | ₩200,882 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,436 | ₩197,623 | ₩193,815 | ₩195,298 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩196,100 | ₩198,852 | ₩195,352 | ₩197,903 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩193,642 | ₩198,304 | ₩193,548 | ₩197,476 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,258 | ₩190,956 | ₩186,588 | ₩190,208 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩187,830 | ₩190,382 | ₩187,830 | ₩189,353 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,325 | ₩192,760 | ₩185,452 | ₩189,968 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,203 | ₩195,071 | ₩187,697 | ₩191,571 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩191,170 | ₩194,082 | ₩188,432 | ₩193,428 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩190,101 | ₩192,012 | ₩187,844 | ₩188,218 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,542 | ₩192,493 | ₩186,374 | ₩188,792 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩193,882 | ₩194,777 | ₩191,451 | ₩192,640 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩195,953 | ₩196,941 | ₩192,693 | ₩194,844 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩192,640 | ₩195,886 | ₩192,185 | ₩194,203 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩197,102 | ₩197,102 | ₩193,521 | ₩194,296 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,582 | ₩193,254 | ₩190,061 | ₩192,119 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,634 | ₩191,932 | ₩187,924 | ₩190,863 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩192,052 | ₩193,575 | ₩189,928 | ₩190,155 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,296 | ₩195,392 | ₩190,622 | ₩193,054 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,541 | ₩197,623 | ₩191,838 | ₩192,132 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩194,978 | ₩196,340 | ₩193,802 | ₩195,004 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩195,071 | ₩196,981 | ₩192,640 | ₩193,147 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩198,144 | ₩200,294 | ₩195,472 | ₩198,144 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩201,724 | ₩203,033 | ₩198,304 | ₩198,571 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩200,027 | ₩203,447 | ₩196,541 | ₩201,978 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩204,623 | ₩206,106 | ₩201,029 | ₩203,127 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,321 | ₩209,739 | ₩203,915 | ₩208,804 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩206,667 | ₩209,526 | ₩205,545 | ₩208,564 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,310 | ₩206,573 | ₩200,562 | ₩205,411 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩201,697 | ₩208,550 | ₩200,695 | ₩206,293 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩209,940 | ₩210,688 | ₩202,312 | ₩204,503 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩212,598 | ₩214,896 | ₩211,503 | ₩213,320 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩209,085 | ₩213,974 | ₩207,936 | ₩211,530 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩203,821 | ₩209,192 | ₩203,327 | ₩207,709 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩209,619 | ₩210,928 | ₩203,474 | ₩204,569 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩210,113 | ₩211,516 | ₩206,827 | ₩211,423 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,333 | ₩213,333 | ₩208,925 | ₩211,115 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩212,117 | ₩215,858 | ₩211,102 | ₩215,297 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩211,075 | ₩213,747 | ₩210,314 | ₩211,115 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩210,140 | ₩213,039 | ₩208,404 | ₩211,984 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩211,636 | ₩213,720 | ₩203,100 | ₩210,287 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,461 | ₩217,995 | ₩209,125 | ₩211,877 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩231,154 | ₩232,637 | ₩209,993 | ₩211,717 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩229,284 | ₩232,463 | ₩227,748 | ₩232,009 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩226,666 | ₩231,194 | ₩225,770 | ₩229,965 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩226,145 | ₩227,681 | ₩223,179 | ₩223,686 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩222,097 | ₩229,043 | ₩219,692 | ₩226,959 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,312 | ₩226,746 | ₩218,369 | ₩222,030 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩220,934 | ₩225,543 | ₩220,507 | ₩223,553 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩222,137 | ₩224,248 | ₩218,690 | ₩221,576 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,435 | ₩231,742 | ₩221,175 | ₩223,914 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩228,669 | ₩228,669 | ₩223,352 | ₩224,849 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩226,185 | ₩228,175 | ₩224,902 | ₩225,797 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩225,958 | ₩227,895 | ₩225,103 | ₩226,692 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩227,227 | ₩228,068 | ₩223,312 | ₩225,811 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,351 | ₩230,633 | ₩227,601 | ₩229,204 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩224,862 | ₩229,351 | ₩224,501 | ₩227,187 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩225,690 | ₩227,948 | ₩220,975 | ₩224,207 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,469 | ₩231,141 | ₩228,309 | ₩229,484 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,408 | ₩233,385 | ₩228,910 | ₩229,177 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩223,165 | ₩230,580 | ₩221,936 | ₩230,139 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩228,589 | ₩228,709 | ₩221,576 | ₩223,352 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,402 | ₩228,469 | ₩220,828 | ₩228,295 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩225,757 | ₩227,267 | ₩223,433 | ₩224,047 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩219,278 | ₩225,276 | ₩219,184 | ₩224,942 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,406 | ₩225,744 | ₩219,959 | ₩220,627 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩222,818 | ₩226,505 | ₩221,870 | ₩225,583 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,303 | ₩226,625 | ₩218,303 | ₩223,539 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩214,054 | ₩218,770 | ₩213,266 | ₩218,557 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩217,621 | ₩218,557 | ₩214,482 | ₩214,535 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩218,997 | ₩219,011 | ₩217,154 | ₩217,154 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩220,801 | ₩221,816 | ₩218,637 | ₩219,211 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩221,242 | ₩222,925 | ₩220,066 | ₩220,828 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩221,789 | ₩222,551 | ₩220,026 | ₩221,496 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,297 | ₩223,927 | ₩220,307 | ₩221,455 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩218,623 | ₩221,976 | ₩217,381 | ₩221,763 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩214,709 | ₩218,744 | ₩214,709 | ₩217,768 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩215,631 | ₩218,530 | ₩213,974 | ₩214,041 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,513 | ₩219,078 | ₩214,869 | ₩215,096 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩217,755 | ₩218,369 | ₩215,791 | ₩216,366 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩219,839 | ₩220,053 | ₩216,285 | ₩217,528 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,480 | ₩221,496 | ₩217,140 | ₩218,891 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩221,028 | ₩222,885 | ₩218,156 | ₩218,971 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩220,707 | ₩224,007 | ₩220,133 | ₩223,018 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,558 | ₩223,312 | ₩219,558 | ₩220,333 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩217,675 | ₩221,055 | ₩217,140 | ₩219,345 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,379 | ₩219,171 | ₩216,245 | ₩217,929 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩213,988 | ₩218,209 | ₩213,988 | ₩217,221 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩207,923 | ₩212,278 | ₩207,923 | ₩212,131 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩208,884 | ₩209,633 | ₩207,468 | ₩207,923 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩207,883 | ₩210,247 | ₩207,281 | ₩208,176 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩208,671 | ₩210,648 | ₩208,123 | ₩209,125 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩206,947 | ₩209,486 | ₩206,453 | ₩208,070 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩205,037 | ₩207,295 | ₩204,476 | ₩206,453 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩203,982 | ₩205,598 | ₩202,178 | ₩204,596 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩202,859 | ₩206,600 | ₩201,898 | ₩204,382 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,199 | ₩214,696 | ₩201,310 | ₩202,165 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,564 | ₩211,636 | ₩207,442 | ₩210,701 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,373 | ₩209,739 | ₩204,756 | ₩208,110 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩212,010 | ₩212,278 | ₩206,306 | ₩207,522 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,199 | ₩215,056 | ₩211,730 | ₩212,051 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,494 | ₩222,083 | ₩214,776 | ₩215,310 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩219,144 | ₩224,354 | ₩218,557 | ₩221,642 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,299 | ₩219,759 | ₩216,299 | ₩218,436 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,356 | ₩219,906 | ₩213,801 | ₩216,326 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩214,736 | ₩218,022 | ₩213,213 | ₩217,902 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,480 | ₩216,152 | ₩212,638 | ₩214,856 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩211,129 | ₩214,014 | ₩210,528 | ₩213,146 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩211,262 | ₩212,986 | ₩209,967 | ₩211,289 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩210,888 | ₩213,240 | ₩209,833 | ₩212,251 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩211,022 | ₩212,946 | ₩209,806 | ₩211,970 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩211,917 | ₩213,654 | ₩209,405 | ₩211,142 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩210,808 | ₩214,054 | ₩209,713 | ₩211,409 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩216,179 | ₩216,860 | ₩213,159 | ₩213,333 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩219,599 | ₩219,599 | ₩215,444 | ₩216,045 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,469 | ₩221,936 | ₩215,350 | ₩217,007 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,419 | ₩231,114 | ₩213,467 | ₩220,534 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,496 | ₩223,780 | ₩220,894 | ₩221,816 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩218,917 | ₩222,137 | ₩218,917 | ₩221,429 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,581 | ₩222,137 | ₩216,619 | ₩220,400 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,455 | ₩215,951 | ₩211,503 | ₩215,738 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,532 | ₩220,747 | ₩212,558 | ₩213,988 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩219,652 | ₩220,667 | ₩216,312 | ₩218,677 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,543 | ₩219,692 | ₩211,543 | ₩217,140 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,421 | ₩218,356 | ₩212,505 | ₩213,574 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩220,240 | ₩220,614 | ₩212,959 | ₩214,121 | -2.78% | 135.8만 |
|---|