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 | ₩210,958 | ₩213,459 | ₩210,718 | ₩211,814 | +0.41% | 104.7만 |
| 2026.10.08 | ₩210,129 | ₩213,018 | ₩209,032 | ₩212,108 | +0.94% | 122.5만 |
| 2026.10.07 | ₩211,306 | ₩211,587 | ₩208,752 | ₩210,303 | -0.47% | 141.9만 |
| 2026.10.06 | ₩215,439 | ₩216,883 | ₩213,112 | ₩213,218 | -1.03% | 97.7만 |
| 2026.10.05 | ₩212,229 | ₩216,147 | ₩210,731 | ₩215,051 | +1.33% | 109.9만 |
| 2026.10.02 | ₩213,312 | ₩214,556 | ₩209,327 | ₩211,587 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,715 | ₩213,727 | ₩209,006 | ₩213,660 | +1.88% | 97.6만 |
| 2026.09.30 | ₩213,967 | ₩215,024 | ₩211,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,333 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩215,372 | ₩216,335 | ₩212,202 | ₩213,780 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,432 | ₩215,719 | ₩212,149 | ₩215,532 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩212,924 | ₩216,228 | ₩212,831 | ₩213,807 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,667 | ₩212,710 | ₩208,016 | ₩212,322 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩212,001 | ₩214,583 | ₩210,905 | ₩211,614 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩221,203 | ₩221,203 | ₩207,963 | ₩213,165 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩223,115 | ₩223,730 | ₩219,812 | ₩220,922 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,571 | ₩220,534 | ₩218,033 | ₩220,333 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩221,925 | ₩222,567 | ₩217,271 | ₩219,023 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,561 | ₩224,921 | ₩216,896 | ₩220,093 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩227,863 | ₩229,173 | ₩225,161 | ₩225,683 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩232,330 | ₩232,824 | ₩227,154 | ₩228,425 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩235,045 | ₩236,649 | ₩230,029 | ₩231,982 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩235,325 | ₩235,820 | ₩232,022 | ₩232,076 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩235,499 | ₩236,195 | ₩233,172 | ₩234,670 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩236,957 | ₩238,910 | ₩235,900 | ₩236,114 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩240,180 | ₩241,277 | ₩237,077 | ₩238,441 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩235,900 | ₩242,601 | ₩235,473 | ₩242,200 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩232,504 | ₩239,164 | ₩232,035 | ₩235,312 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,753 | ₩236,235 | ₩230,524 | ₩232,035 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩239,926 | ₩240,327 | ₩238,174 | ₩238,281 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩236,917 | ₩240,207 | ₩235,285 | ₩239,872 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,579 | ₩237,372 | ₩233,921 | ₩235,526 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩233,226 | ₩237,265 | ₩225,924 | ₩236,302 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩235,967 | ₩235,967 | ₩233,573 | ₩233,654 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩234,510 | ₩238,174 | ₩233,707 | ₩236,288 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩232,236 | ₩235,807 | ₩232,209 | ₩234,309 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩238,014 | ₩238,214 | ₩229,909 | ₩230,497 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩240,916 | ₩243,015 | ₩237,211 | ₩237,960 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩241,344 | ₩241,905 | ₩239,324 | ₩239,792 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩241,397 | ₩243,176 | ₩239,806 | ₩240,033 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩241,892 | ₩243,738 | ₩239,338 | ₩241,812 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩243,096 | ₩243,992 | ₩239,404 | ₩242,052 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,595 | ₩242,574 | ₩239,338 | ₩242,306 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩238,000 | ₩242,133 | ₩237,987 | ₩240,755 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,606 | ₩240,728 | ₩234,068 | ₩239,511 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩238,121 | ₩239,672 | ₩235,606 | ₩236,128 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩243,403 | ₩244,379 | ₩238,508 | ₩239,832 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,728 | ₩243,229 | ₩240,314 | ₩241,464 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩237,465 | ₩240,314 | ₩237,465 | ₩238,816 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩235,352 | ₩239,779 | ₩235,285 | ₩237,626 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩234,042 | ₩236,596 | ₩233,440 | ₩235,352 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩233,145 | ₩234,683 | ₩230,190 | ₩234,001 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,686 | ₩236,810 | ₩231,781 | ₩232,918 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩231,942 | ₩238,428 | ₩231,353 | ₩236,957 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩228,545 | ₩232,704 | ₩228,211 | ₩232,169 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩223,155 | ₩226,552 | ₩219,798 | ₩226,418 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩226,485 | ₩226,485 | ₩218,006 | ₩222,192 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩223,944 | ₩225,977 | ₩219,317 | ₩224,693 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,736 | ₩227,475 | ₩223,944 | ₩224,586 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩225,843 | ₩226,418 | ₩223,209 | ₩225,108 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩223,904 | ₩228,277 | ₩222,273 | ₩225,161 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩228,545 | ₩228,799 | ₩224,773 | ₩226,953 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩225,429 | ₩230,604 | ₩225,188 | ₩227,756 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩221,457 | ₩225,121 | ₩221,457 | ₩223,918 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩225,522 | ₩227,007 | ₩222,888 | ₩223,316 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩227,355 | ₩229,387 | ₩223,784 | ₩224,840 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩223,490 | ₩229,521 | ₩221,524 | ₩225,643 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩224,493 | ₩224,493 | ₩219,223 | ₩221,136 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩225,349 | ₩225,349 | ₩223,302 | ₩224,145 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩217,993 | ₩223,008 | ₩217,565 | ₩222,553 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩214,115 | ₩219,304 | ₩213,312 | ₩217,538 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,723 | ₩212,175 | ₩203,589 | ₩211,560 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩200,874 | ₩204,392 | ₩200,473 | ₩203,322 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,436 | ₩204,044 | ₩197,865 | ₩199,377 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩200,888 | ₩201,971 | ₩196,113 | ₩200,527 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩206,157 | ₩207,521 | ₩200,005 | ₩201,302 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩209,835 | ₩210,036 | ₩206,425 | ₩207,013 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩207,976 | ₩210,838 | ₩206,799 | ₩210,557 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩210,169 | ₩211,346 | ₩208,364 | ₩209,501 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,580 | ₩214,489 | ₩208,096 | ₩208,444 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩211,386 | ₩214,195 | ₩211,386 | ₩212,336 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩208,297 | ₩211,935 | ₩208,297 | ₩211,721 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,524 | ₩209,822 | ₩206,264 | ₩206,906 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩202,065 | ₩208,070 | ₩200,955 | ₩206,491 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩201,142 | ₩203,041 | ₩199,724 | ₩201,169 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩201,971 | ₩204,806 | ₩201,222 | ₩201,396 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,824 | ₩203,977 | ₩198,106 | ₩202,439 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩202,279 | ₩203,964 | ₩200,741 | ₩200,861 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,677 | ₩203,589 | ₩200,955 | ₩202,546 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,745 | ₩202,252 | ₩197,050 | ₩201,289 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,712 | ₩196,929 | ₩192,489 | ₩196,006 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩194,308 | ₩197,478 | ₩192,262 | ₩196,261 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩189,975 | ₩196,220 | ₩189,975 | ₩195,017 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,614 | ₩193,653 | ₩189,533 | ₩191,794 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,697 | ₩193,211 | ₩188,651 | ₩189,908 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩200,995 | ₩203,349 | ₩190,323 | ₩194,455 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩202,132 | ₩204,499 | ₩201,730 | ₩203,456 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,530 | ₩203,790 | ₩200,781 | ₩202,560 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩203,402 | ₩204,191 | ₩197,023 | ₩201,169 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,600 | ₩204,659 | ₩200,727 | ₩203,375 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩206,104 | ₩206,478 | ₩201,944 | ₩201,971 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,702 | ₩209,942 | ₩204,913 | ₩206,572 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,615 | ₩208,391 | ₩204,499 | ₩206,104 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩207,334 | ₩209,126 | ₩205,141 | ₩208,056 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩203,843 | ₩206,425 | ₩203,268 | ₩205,903 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩202,025 | ₩206,585 | ₩200,246 | ₩205,261 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩206,465 | ₩207,334 | ₩201,436 | ₩201,998 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩205,983 | ₩209,086 | ₩204,940 | ₩206,398 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩212,483 | ₩214,783 | ₩204,405 | ₩205,328 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩213,887 | ₩215,425 | ₩211,413 | ₩213,138 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩210,370 | ₩213,727 | ₩209,260 | ₩212,470 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩208,016 | ₩211,493 | ₩207,053 | ₩209,715 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩212,229 | ₩212,229 | ₩208,364 | ₩208,899 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩205,930 | ₩212,322 | ₩205,756 | ₩211,734 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,789 | ₩209,487 | ₩205,288 | ₩208,070 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩207,856 | ₩211,948 | ₩207,200 | ₩208,217 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩205,288 | ₩208,123 | ₩205,234 | ₩206,358 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩204,873 | ₩206,384 | ₩202,707 | ₩205,181 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,629 | ₩210,463 | ₩203,589 | ₩205,167 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩208,043 | ₩210,129 | ₩205,462 | ₩206,652 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩203,215 | ₩207,775 | ₩202,988 | ₩206,679 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩202,305 | ₩205,743 | ₩202,305 | ₩203,603 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩203,175 | ₩204,673 | ₩199,764 | ₩202,947 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,548 | ₩209,447 | ₩201,530 | ₩201,757 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,585 | ₩209,902 | ₩204,806 | ₩208,324 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,811 | ₩207,240 | ₩201,276 | ₩204,927 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩194,201 | ₩201,690 | ₩194,027 | ₩201,102 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,651 | ₩197,839 | ₩194,027 | ₩195,512 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩196,314 | ₩199,069 | ₩195,565 | ₩198,119 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩193,853 | ₩198,521 | ₩193,760 | ₩197,692 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,464 | ₩191,165 | ₩186,792 | ₩190,416 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩188,036 | ₩190,590 | ₩188,036 | ₩189,560 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,530 | ₩192,971 | ₩185,655 | ₩190,175 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,415 | ₩195,284 | ₩187,902 | ₩191,780 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩191,379 | ₩194,295 | ₩188,637 | ₩193,639 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩190,309 | ₩192,222 | ₩188,049 | ₩188,423 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,751 | ₩192,703 | ₩186,578 | ₩188,999 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩194,094 | ₩194,990 | ₩191,660 | ₩192,850 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩196,167 | ₩197,157 | ₩192,904 | ₩195,057 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩192,850 | ₩196,100 | ₩192,395 | ₩194,415 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩197,317 | ₩197,317 | ₩193,733 | ₩194,509 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,791 | ₩193,465 | ₩190,269 | ₩192,329 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,841 | ₩192,141 | ₩188,129 | ₩191,071 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩192,262 | ₩193,786 | ₩190,135 | ₩190,363 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,509 | ₩195,605 | ₩190,831 | ₩193,265 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,755 | ₩197,839 | ₩192,048 | ₩192,342 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩195,191 | ₩196,555 | ₩194,014 | ₩195,217 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩195,284 | ₩197,197 | ₩192,850 | ₩193,358 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩198,360 | ₩200,513 | ₩195,685 | ₩198,360 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩201,944 | ₩203,255 | ₩198,521 | ₩198,788 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩200,246 | ₩203,670 | ₩196,755 | ₩202,198 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩204,846 | ₩206,331 | ₩201,249 | ₩203,349 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,548 | ₩209,969 | ₩204,138 | ₩209,032 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩206,893 | ₩209,755 | ₩205,769 | ₩208,792 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,530 | ₩206,799 | ₩200,781 | ₩205,636 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩201,918 | ₩208,778 | ₩200,915 | ₩206,518 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩210,169 | ₩210,918 | ₩202,533 | ₩204,726 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩212,831 | ₩215,131 | ₩211,734 | ₩213,553 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩209,313 | ₩214,208 | ₩208,163 | ₩211,761 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩204,044 | ₩209,420 | ₩203,549 | ₩207,936 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩209,848 | ₩211,159 | ₩203,696 | ₩204,793 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩210,343 | ₩211,747 | ₩207,053 | ₩211,654 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,566 | ₩213,566 | ₩209,153 | ₩211,346 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩212,349 | ₩216,094 | ₩211,333 | ₩215,532 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩211,306 | ₩213,981 | ₩210,544 | ₩211,346 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩210,370 | ₩213,272 | ₩208,631 | ₩212,215 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩211,868 | ₩213,954 | ₩203,322 | ₩210,517 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,699 | ₩218,234 | ₩209,353 | ₩212,108 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩231,407 | ₩232,891 | ₩210,223 | ₩211,948 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩229,535 | ₩232,717 | ₩227,997 | ₩232,263 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩226,913 | ₩231,447 | ₩226,017 | ₩230,217 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩226,392 | ₩227,930 | ₩223,423 | ₩223,931 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩222,339 | ₩229,294 | ₩219,932 | ₩227,207 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,556 | ₩226,994 | ₩218,608 | ₩222,273 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩221,176 | ₩225,790 | ₩220,748 | ₩223,797 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩222,380 | ₩224,493 | ₩218,929 | ₩221,818 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,680 | ₩231,995 | ₩221,417 | ₩224,158 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩228,919 | ₩228,919 | ₩223,597 | ₩225,094 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩226,432 | ₩228,425 | ₩225,148 | ₩226,044 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩226,204 | ₩228,144 | ₩225,349 | ₩226,940 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩227,475 | ₩228,318 | ₩223,556 | ₩226,057 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,601 | ₩230,885 | ₩227,849 | ₩229,454 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩225,108 | ₩229,601 | ₩224,747 | ₩227,435 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩225,937 | ₩228,197 | ₩221,216 | ₩224,452 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,719 | ₩231,393 | ₩228,558 | ₩229,735 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,661 | ₩233,640 | ₩229,160 | ₩229,428 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩223,409 | ₩230,832 | ₩222,179 | ₩230,390 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩228,839 | ₩228,959 | ₩221,818 | ₩223,597 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,644 | ₩228,719 | ₩221,069 | ₩228,545 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩226,004 | ₩227,515 | ₩223,677 | ₩224,292 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩219,518 | ₩225,522 | ₩219,424 | ₩225,188 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,650 | ₩225,990 | ₩220,200 | ₩220,868 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩223,062 | ₩226,753 | ₩222,112 | ₩225,830 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,541 | ₩226,873 | ₩218,541 | ₩223,784 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩214,288 | ₩219,009 | ₩213,499 | ₩218,795 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩217,859 | ₩218,795 | ₩214,716 | ₩214,770 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩219,237 | ₩219,250 | ₩217,391 | ₩217,391 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩221,042 | ₩222,059 | ₩218,876 | ₩219,451 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩221,484 | ₩223,169 | ₩220,307 | ₩221,069 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩222,032 | ₩222,794 | ₩220,266 | ₩221,738 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,540 | ₩224,172 | ₩220,547 | ₩221,697 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩218,862 | ₩222,219 | ₩217,618 | ₩222,005 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩214,944 | ₩218,983 | ₩214,944 | ₩218,006 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩215,867 | ₩218,769 | ₩214,208 | ₩214,275 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,749 | ₩219,317 | ₩215,104 | ₩215,332 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩217,993 | ₩218,608 | ₩216,027 | ₩216,602 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩220,079 | ₩220,293 | ₩216,522 | ₩217,766 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,721 | ₩221,738 | ₩217,378 | ₩219,130 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩221,270 | ₩223,128 | ₩218,394 | ₩219,210 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩220,949 | ₩224,252 | ₩220,373 | ₩223,262 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,798 | ₩223,556 | ₩219,798 | ₩220,574 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩217,913 | ₩221,296 | ₩217,378 | ₩219,584 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,615 | ₩219,411 | ₩216,482 | ₩218,167 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩214,222 | ₩218,448 | ₩214,222 | ₩217,458 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩208,150 | ₩212,510 | ₩208,150 | ₩212,363 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩209,113 | ₩209,862 | ₩207,695 | ₩208,150 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩208,110 | ₩210,477 | ₩207,508 | ₩208,404 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩208,899 | ₩210,878 | ₩208,350 | ₩209,353 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩207,174 | ₩209,715 | ₩206,679 | ₩208,297 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩205,261 | ₩207,521 | ₩204,699 | ₩206,679 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩204,205 | ₩205,823 | ₩202,399 | ₩204,820 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩203,081 | ₩206,826 | ₩202,118 | ₩204,606 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,432 | ₩214,930 | ₩201,530 | ₩202,386 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,792 | ₩211,868 | ₩207,668 | ₩210,932 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,598 | ₩209,969 | ₩204,980 | ₩208,337 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩212,242 | ₩212,510 | ₩206,532 | ₩207,749 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,432 | ₩215,291 | ₩211,961 | ₩212,282 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,735 | ₩222,326 | ₩215,011 | ₩215,546 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩219,384 | ₩224,600 | ₩218,795 | ₩221,885 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,535 | ₩219,999 | ₩216,535 | ₩218,675 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,595 | ₩220,146 | ₩214,034 | ₩216,562 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩214,970 | ₩218,260 | ₩213,446 | ₩218,140 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,713 | ₩216,388 | ₩212,871 | ₩215,091 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩211,360 | ₩214,248 | ₩210,758 | ₩213,379 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩211,493 | ₩213,218 | ₩210,196 | ₩211,520 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩211,119 | ₩213,473 | ₩210,062 | ₩212,483 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩211,253 | ₩213,178 | ₩210,036 | ₩212,202 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩212,149 | ₩213,887 | ₩209,634 | ₩211,373 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩211,039 | ₩214,288 | ₩209,942 | ₩211,640 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩216,415 | ₩217,097 | ₩213,392 | ₩213,566 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩219,839 | ₩219,839 | ₩215,679 | ₩216,281 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,711 | ₩222,179 | ₩215,586 | ₩217,244 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,671 | ₩231,367 | ₩213,700 | ₩220,775 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,738 | ₩224,025 | ₩221,136 | ₩222,059 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩219,156 | ₩222,380 | ₩219,156 | ₩221,671 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,819 | ₩222,380 | ₩216,856 | ₩220,641 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,690 | ₩216,187 | ₩211,734 | ₩215,974 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,772 | ₩220,989 | ₩212,791 | ₩214,222 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩219,892 | ₩220,908 | ₩216,549 | ₩218,916 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,774 | ₩219,932 | ₩211,774 | ₩217,378 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,659 | ₩218,595 | ₩212,737 | ₩213,807 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩220,480 | ₩220,855 | ₩213,192 | ₩214,355 | -2.78% | 135.8만 |
|---|