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 | ₩210,539 | ₩213,035 | ₩210,298 | ₩211,393 | +0.41% | 104.7만 |
| 2026.10.08 | ₩209,711 | ₩212,594 | ₩208,617 | ₩211,687 | +0.94% | 122.5만 |
| 2026.10.07 | ₩210,886 | ₩211,166 | ₩208,336 | ₩209,885 | -0.47% | 141.9만 |
| 2026.10.06 | ₩215,010 | ₩216,452 | ₩212,688 | ₩212,794 | -1.03% | 97.7만 |
| 2026.10.05 | ₩211,807 | ₩215,717 | ₩210,312 | ₩214,623 | +1.33% | 109.9만 |
| 2026.10.02 | ₩212,888 | ₩214,129 | ₩208,910 | ₩211,166 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,297 | ₩213,302 | ₩208,590 | ₩213,235 | +1.88% | 97.6만 |
| 2026.09.30 | ₩213,542 | ₩214,596 | ₩210,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,912 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩214,943 | ₩215,904 | ₩211,780 | ₩213,355 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,008 | ₩215,290 | ₩211,727 | ₩215,103 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩212,501 | ₩215,798 | ₩212,407 | ₩213,382 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,246 | ₩212,287 | ₩207,602 | ₩211,900 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩211,580 | ₩214,156 | ₩210,485 | ₩211,193 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩220,763 | ₩220,763 | ₩207,549 | ₩212,741 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩222,671 | ₩223,285 | ₩219,375 | ₩220,482 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,134 | ₩220,095 | ₩217,599 | ₩219,895 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩221,483 | ₩222,124 | ₩216,839 | ₩218,587 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,122 | ₩224,473 | ₩216,465 | ₩219,655 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩227,410 | ₩228,718 | ₩224,713 | ₩225,234 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩231,868 | ₩232,361 | ₩226,702 | ₩227,970 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩234,577 | ₩236,179 | ₩229,572 | ₩231,521 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩234,857 | ₩235,351 | ₩231,561 | ₩231,614 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩235,031 | ₩235,725 | ₩232,708 | ₩234,203 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩236,486 | ₩238,434 | ₩235,431 | ₩235,645 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩239,702 | ₩240,797 | ₩236,606 | ₩237,967 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩235,431 | ₩242,118 | ₩235,004 | ₩241,718 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩232,041 | ₩238,688 | ₩231,574 | ₩234,844 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,284 | ₩235,765 | ₩230,066 | ₩231,574 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩239,449 | ₩239,849 | ₩237,700 | ₩237,807 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩236,446 | ₩239,729 | ₩234,817 | ₩239,395 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,111 | ₩236,899 | ₩233,456 | ₩235,058 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩232,762 | ₩236,793 | ₩225,474 | ₩235,832 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩235,498 | ₩235,498 | ₩233,109 | ₩233,189 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩234,043 | ₩237,700 | ₩233,242 | ₩235,818 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩231,774 | ₩235,338 | ₩231,747 | ₩233,843 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩237,540 | ₩237,740 | ₩229,452 | ₩230,039 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩240,436 | ₩242,532 | ₩236,739 | ₩237,487 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩240,864 | ₩241,424 | ₩238,848 | ₩239,315 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩240,917 | ₩242,692 | ₩239,329 | ₩239,556 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩241,411 | ₩243,253 | ₩238,862 | ₩241,331 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩242,612 | ₩243,506 | ₩238,928 | ₩241,571 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,116 | ₩242,092 | ₩238,862 | ₩241,825 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩237,527 | ₩241,651 | ₩237,513 | ₩240,276 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,138 | ₩240,250 | ₩233,603 | ₩239,035 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩237,647 | ₩239,195 | ₩235,138 | ₩235,658 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩242,919 | ₩243,893 | ₩238,034 | ₩239,355 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,250 | ₩242,746 | ₩239,836 | ₩240,984 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩236,993 | ₩239,836 | ₩236,993 | ₩238,341 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩234,884 | ₩239,302 | ₩234,817 | ₩237,153 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩233,576 | ₩236,125 | ₩232,975 | ₩234,884 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩232,682 | ₩234,217 | ₩229,732 | ₩233,536 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,218 | ₩236,339 | ₩231,320 | ₩232,455 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩231,480 | ₩237,954 | ₩230,893 | ₩236,486 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩228,090 | ₩232,241 | ₩227,757 | ₩231,707 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩222,711 | ₩226,102 | ₩219,361 | ₩225,968 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩226,035 | ₩226,035 | ₩217,573 | ₩221,750 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩223,499 | ₩225,528 | ₩218,881 | ₩224,246 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,287 | ₩227,023 | ₩223,499 | ₩224,140 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩225,394 | ₩225,968 | ₩222,765 | ₩224,660 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩223,459 | ₩227,823 | ₩221,830 | ₩224,713 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩228,090 | ₩228,344 | ₩224,326 | ₩226,502 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩224,980 | ₩230,146 | ₩224,740 | ₩227,303 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩221,016 | ₩224,673 | ₩221,016 | ₩223,472 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩225,074 | ₩226,555 | ₩222,444 | ₩222,872 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩226,902 | ₩228,931 | ₩223,339 | ₩224,393 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩223,045 | ₩229,065 | ₩221,083 | ₩225,194 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩224,046 | ₩224,046 | ₩218,787 | ₩220,696 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩224,900 | ₩224,900 | ₩222,858 | ₩223,699 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩217,559 | ₩222,565 | ₩217,132 | ₩222,111 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩213,689 | ₩218,867 | ₩212,888 | ₩217,106 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,318 | ₩211,753 | ₩203,184 | ₩211,139 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩200,475 | ₩203,985 | ₩200,075 | ₩202,917 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,036 | ₩203,638 | ₩197,472 | ₩198,980 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩200,488 | ₩201,569 | ₩195,723 | ₩200,128 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩205,747 | ₩207,108 | ₩199,607 | ₩200,902 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩209,418 | ₩209,618 | ₩206,014 | ₩206,601 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩207,562 | ₩210,419 | ₩206,388 | ₩210,138 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩209,751 | ₩210,926 | ₩207,949 | ₩209,084 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,155 | ₩214,062 | ₩207,682 | ₩208,029 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩210,966 | ₩213,769 | ₩210,966 | ₩211,914 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩207,883 | ₩211,513 | ₩207,883 | ₩211,300 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,110 | ₩209,404 | ₩205,854 | ₩206,495 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩201,663 | ₩207,656 | ₩200,555 | ₩206,081 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩200,742 | ₩202,637 | ₩199,327 | ₩200,769 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩201,569 | ₩204,399 | ₩200,822 | ₩200,995 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,423 | ₩203,572 | ₩197,712 | ₩202,037 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩201,876 | ₩203,558 | ₩200,341 | ₩200,462 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,276 | ₩203,184 | ₩200,555 | ₩202,143 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,352 | ₩201,850 | ₩196,658 | ₩200,889 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,323 | ₩196,538 | ₩192,106 | ₩195,617 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩193,921 | ₩197,085 | ₩191,879 | ₩195,870 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩189,597 | ₩195,830 | ₩189,597 | ₩194,629 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,237 | ₩193,267 | ₩189,157 | ₩191,412 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,318 | ₩192,827 | ₩188,276 | ₩189,530 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩200,595 | ₩202,944 | ₩189,944 | ₩194,068 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩201,730 | ₩204,092 | ₩201,329 | ₩203,051 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,129 | ₩203,385 | ₩200,382 | ₩202,157 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩202,998 | ₩203,785 | ₩196,631 | ₩200,769 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,197 | ₩204,252 | ₩200,328 | ₩202,971 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩205,694 | ₩206,067 | ₩201,543 | ₩201,569 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,293 | ₩209,524 | ₩204,506 | ₩206,161 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,202 | ₩207,976 | ₩204,092 | ₩205,694 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩206,922 | ₩208,710 | ₩204,733 | ₩207,642 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩203,438 | ₩206,014 | ₩202,864 | ₩205,494 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩201,623 | ₩206,174 | ₩199,848 | ₩204,853 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩206,054 | ₩206,922 | ₩201,036 | ₩201,596 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩205,574 | ₩208,670 | ₩204,533 | ₩205,987 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩212,060 | ₩214,356 | ₩203,999 | ₩204,920 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩213,462 | ₩214,997 | ₩210,993 | ₩212,714 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩209,951 | ₩213,302 | ₩208,844 | ₩212,047 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩207,602 | ₩211,073 | ₩206,641 | ₩209,297 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩211,807 | ₩211,807 | ₩207,949 | ₩208,483 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩205,520 | ₩211,900 | ₩205,347 | ₩211,313 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,375 | ₩209,071 | ₩204,880 | ₩207,656 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩207,442 | ₩211,526 | ₩206,788 | ₩207,803 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩204,880 | ₩207,709 | ₩204,826 | ₩205,947 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩204,466 | ₩205,974 | ₩202,304 | ₩204,773 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,224 | ₩210,045 | ₩203,184 | ₩204,759 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩207,629 | ₩209,711 | ₩205,053 | ₩206,241 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩202,811 | ₩207,362 | ₩202,584 | ₩206,268 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩201,903 | ₩205,333 | ₩201,903 | ₩203,198 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩202,771 | ₩204,266 | ₩199,367 | ₩202,544 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,135 | ₩209,031 | ₩201,129 | ₩201,356 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,174 | ₩209,484 | ₩204,399 | ₩207,909 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,409 | ₩206,828 | ₩200,875 | ₩204,519 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩193,815 | ₩201,289 | ₩193,641 | ₩200,702 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,258 | ₩197,445 | ₩193,641 | ₩195,123 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩195,924 | ₩198,673 | ₩195,176 | ₩197,725 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩193,468 | ₩198,126 | ₩193,374 | ₩197,298 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,089 | ₩190,785 | ₩186,420 | ₩190,037 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩187,662 | ₩190,211 | ₩187,662 | ₩189,183 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,155 | ₩192,587 | ₩185,286 | ₩189,797 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,028 | ₩194,896 | ₩187,528 | ₩191,399 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩190,998 | ₩193,908 | ₩188,262 | ₩193,254 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩189,931 | ₩191,839 | ₩187,675 | ₩188,049 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,371 | ₩192,320 | ₩186,207 | ₩188,623 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩193,708 | ₩194,602 | ₩191,279 | ₩192,467 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩195,777 | ₩196,764 | ₩192,520 | ₩194,669 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩192,467 | ₩195,710 | ₩192,013 | ₩194,028 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩196,925 | ₩196,925 | ₩193,348 | ₩194,122 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,411 | ₩193,081 | ₩189,891 | ₩191,946 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,463 | ₩191,759 | ₩187,755 | ₩190,691 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩191,879 | ₩193,401 | ₩189,757 | ₩189,984 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,122 | ₩195,216 | ₩190,451 | ₩192,880 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,364 | ₩197,445 | ₩191,666 | ₩191,959 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩194,802 | ₩196,164 | ₩193,628 | ₩194,829 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩194,896 | ₩196,804 | ₩192,467 | ₩192,974 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩197,966 | ₩200,115 | ₩195,296 | ₩197,966 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩201,543 | ₩202,851 | ₩198,126 | ₩198,393 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩199,848 | ₩203,264 | ₩196,364 | ₩201,796 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩204,439 | ₩205,921 | ₩200,849 | ₩202,944 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,135 | ₩209,551 | ₩203,732 | ₩208,617 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩206,481 | ₩209,337 | ₩205,360 | ₩208,376 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,129 | ₩206,388 | ₩200,382 | ₩205,227 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩201,516 | ₩208,363 | ₩200,515 | ₩206,107 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩209,751 | ₩210,499 | ₩202,130 | ₩204,319 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩212,407 | ₩214,703 | ₩211,313 | ₩213,128 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩208,897 | ₩213,782 | ₩207,749 | ₩211,340 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩203,638 | ₩209,004 | ₩203,144 | ₩207,522 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩209,431 | ₩210,739 | ₩203,291 | ₩204,386 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩209,925 | ₩211,326 | ₩206,641 | ₩211,233 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,141 | ₩213,141 | ₩208,737 | ₩210,926 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩211,927 | ₩215,664 | ₩210,912 | ₩215,103 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩210,886 | ₩213,555 | ₩210,125 | ₩210,926 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩209,951 | ₩212,848 | ₩208,216 | ₩211,793 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩211,446 | ₩213,528 | ₩202,917 | ₩210,098 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,266 | ₩217,800 | ₩208,937 | ₩211,687 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩230,947 | ₩232,428 | ₩209,805 | ₩211,526 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩229,078 | ₩232,255 | ₩227,543 | ₩231,801 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩226,462 | ₩230,987 | ₩225,568 | ₩229,759 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩225,941 | ₩227,476 | ₩222,978 | ₩223,486 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩221,897 | ₩228,838 | ₩219,495 | ₩226,756 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,112 | ₩226,542 | ₩218,173 | ₩221,830 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩220,736 | ₩225,341 | ₩220,309 | ₩223,352 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩221,937 | ₩224,046 | ₩218,494 | ₩221,377 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,233 | ₩231,534 | ₩220,976 | ₩223,712 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩228,464 | ₩228,464 | ₩223,152 | ₩224,647 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩225,981 | ₩227,970 | ₩224,700 | ₩225,594 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩225,755 | ₩227,690 | ₩224,900 | ₩226,489 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩227,023 | ₩227,863 | ₩223,112 | ₩225,608 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,145 | ₩230,426 | ₩227,396 | ₩228,998 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩224,660 | ₩229,145 | ₩224,300 | ₩226,982 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩225,488 | ₩227,743 | ₩220,776 | ₩224,006 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,264 | ₩230,933 | ₩228,104 | ₩229,278 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,200 | ₩233,176 | ₩228,704 | ₩228,971 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩222,965 | ₩230,373 | ₩221,737 | ₩229,932 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩228,384 | ₩228,504 | ₩221,377 | ₩223,152 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,203 | ₩228,264 | ₩220,629 | ₩228,090 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩225,554 | ₩227,063 | ₩223,232 | ₩223,846 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩219,081 | ₩225,074 | ₩218,988 | ₩224,740 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,205 | ₩225,541 | ₩219,762 | ₩220,429 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩222,618 | ₩226,302 | ₩221,670 | ₩225,381 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,107 | ₩226,422 | ₩218,107 | ₩223,339 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩213,862 | ₩218,574 | ₩213,075 | ₩218,360 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩217,426 | ₩218,360 | ₩214,289 | ₩214,343 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩218,801 | ₩218,814 | ₩216,959 | ₩216,959 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩220,603 | ₩221,617 | ₩218,440 | ₩219,014 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩221,043 | ₩222,725 | ₩219,868 | ₩220,629 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩221,590 | ₩222,351 | ₩219,828 | ₩221,297 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,097 | ₩223,726 | ₩220,109 | ₩221,257 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩218,427 | ₩221,777 | ₩217,186 | ₩221,564 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩214,516 | ₩218,547 | ₩214,516 | ₩217,573 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩215,437 | ₩218,334 | ₩213,782 | ₩213,849 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,318 | ₩218,881 | ₩214,676 | ₩214,903 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩217,559 | ₩218,173 | ₩215,597 | ₩216,171 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩219,642 | ₩219,855 | ₩216,091 | ₩217,332 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,282 | ₩221,297 | ₩216,945 | ₩218,694 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩220,829 | ₩222,685 | ₩217,960 | ₩218,774 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩220,509 | ₩223,806 | ₩219,935 | ₩222,818 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,361 | ₩223,112 | ₩219,361 | ₩220,135 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩217,479 | ₩220,856 | ₩216,945 | ₩219,148 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,185 | ₩218,974 | ₩216,051 | ₩217,733 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩213,795 | ₩218,013 | ₩213,795 | ₩217,025 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩207,736 | ₩212,087 | ₩207,736 | ₩211,940 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩208,697 | ₩209,444 | ₩207,282 | ₩207,736 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩207,696 | ₩210,058 | ₩207,095 | ₩207,989 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩208,483 | ₩210,459 | ₩207,936 | ₩208,937 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩206,761 | ₩209,297 | ₩206,268 | ₩207,883 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩204,853 | ₩207,108 | ₩204,292 | ₩206,268 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩203,798 | ₩205,413 | ₩201,997 | ₩204,412 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩202,677 | ₩206,414 | ₩201,716 | ₩204,199 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,008 | ₩214,503 | ₩201,129 | ₩201,983 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,376 | ₩211,446 | ₩207,255 | ₩210,512 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,188 | ₩209,551 | ₩204,573 | ₩207,923 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩211,820 | ₩212,087 | ₩206,121 | ₩207,335 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,008 | ₩214,863 | ₩211,540 | ₩211,860 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,296 | ₩221,884 | ₩214,583 | ₩215,117 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩218,947 | ₩224,153 | ₩218,360 | ₩221,443 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,105 | ₩219,561 | ₩216,105 | ₩218,240 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,160 | ₩219,708 | ₩213,609 | ₩216,131 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩214,543 | ₩217,826 | ₩213,021 | ₩217,706 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,288 | ₩215,958 | ₩212,447 | ₩214,663 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩210,939 | ₩213,822 | ₩210,339 | ₩212,955 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩211,073 | ₩212,794 | ₩209,778 | ₩211,099 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩210,699 | ₩213,048 | ₩209,644 | ₩212,060 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩210,832 | ₩212,754 | ₩209,618 | ₩211,780 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩211,727 | ₩213,462 | ₩209,217 | ₩210,953 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩210,619 | ₩213,862 | ₩209,524 | ₩211,219 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩215,984 | ₩216,665 | ₩212,968 | ₩213,141 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩219,401 | ₩219,401 | ₩215,250 | ₩215,851 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,270 | ₩221,737 | ₩215,157 | ₩216,812 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,212 | ₩230,907 | ₩213,275 | ₩220,336 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,297 | ₩223,579 | ₩220,696 | ₩221,617 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩218,721 | ₩221,937 | ₩218,721 | ₩221,230 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,386 | ₩221,937 | ₩216,425 | ₩220,202 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,263 | ₩215,757 | ₩211,313 | ₩215,544 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,335 | ₩220,549 | ₩212,367 | ₩213,795 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩219,455 | ₩220,469 | ₩216,118 | ₩218,480 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,353 | ₩219,495 | ₩211,353 | ₩216,945 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,226 | ₩218,160 | ₩212,314 | ₩213,382 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩220,042 | ₩220,416 | ₩212,768 | ₩213,929 | -2.78% | 135.8만 |
|---|