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 | ₩212,787 | ₩217,454 | ₩209,301 | ₩212,372 | -0.20% | 576.6만 |
| 2026.09.28–2026.10.02 | ₩213,994 | ₩216,904 | ₩209,556 | ₩212,144 | -0.86% | 495.6만 |
| 2026.09.21–2026.09.25 | ₩223,702 | ₩224,319 | ₩208,510 | ₩214,370 | -4.17% | 747.5만 |
| 2026.09.14–2026.09.18 | ₩232,941 | ₩233,437 | ₩217,467 | ₩220,913 | -5.16% | 800.7만 |
| 2026.09.08–2026.09.11 | ₩237,581 | ₩239,538 | ₩230,635 | ₩232,593 | -2.10% | 460.2만 |
| 2026.08.31–2026.09.04 | ₩240,557 | ₩243,239 | ₩231,131 | ₩239,069 | -0.62% | 637.8만 |
| 2026.08.24–2026.08.28 | ₩235,127 | ₩240,839 | ₩226,518 | ₩240,504 | +2.29% | 552.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩243,816 |
| ₩230,514 |
| ₩234,926 |
| -2.94% |
| 551만 |
| 2026.08.10–2026.08.14 | ₩236,226 | ₩244,634 | ₩234,684 | ₩242,448 | +2.63% | 450.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩235,972 | ₩245,023 | ₩235,905 | ₩236,749 | +0.33% | 405.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩229,146 | ₩239,056 | ₩228,811 | ₩235,972 | +2.98% | 586.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩226,438 | ₩228,074 | ₩218,580 | ₩227,014 | +0.25% | 756.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩226,116 | ₩231,211 | ₩222,040 | ₩225,754 | -0.16% | 677.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩218,567 | ₩230,125 | ₩218,138 | ₩225,432 | +3.14% | 495.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩201,966 | ₩219,881 | ₩198,386 | ₩218,111 | +7.99% | 660만 |
|---|
| 2026.06.22–2026.06.26 | ₩210,722 | ₩211,902 | ₩196,630 | ₩201,055 | -4.59% | 1048.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩209,073 | ₩215,054 | ₩206,807 | ₩208,993 | -0.04% | 764.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩202,811 | ₩208,617 | ₩198,628 | ₩207,035 | +2.08% | 581.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩190,475 | ₩204,125 | ₩190,475 | ₩203,079 | +6.62% | 593.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩202,664 | ₩205,037 | ₩189,147 | ₩192,298 | -5.11% | 811.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩206,244 | ₩210,494 | ₩197,541 | ₩203,093 | -1.53% | 738.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩207,008 | ₩209,677 | ₩200,773 | ₩206,646 | -0.17% | 516.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩208,564 | ₩215,992 | ₩204,943 | ₩206,941 | -0.78% | 534.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩205,828 | ₩212,881 | ₩205,775 | ₩209,449 | +1.76% | 709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩202,838 | ₩211,017 | ₩202,838 | ₩205,721 | +1.42% | 940.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,712 | ₩210,454 | ₩194,538 | ₩203,482 | +4.50% | 744.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩188,531 | ₩199,593 | ₩187,284 | ₩196,026 | +3.98% | 540.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩190,810 | ₩195,798 | ₩186,144 | ₩190,676 | -0.07% | 512만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,836 | ₩197,836 | ₩187,069 | ₩189,496 | -4.22% | 618.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩197,273 | ₩198,359 | ₩188,624 | ₩192,835 | -2.25% | 821.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩200,773 | ₩204,206 | ₩193,358 | ₩195,731 | -2.51% | 678.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩202,449 | ₩210,521 | ₩201,309 | ₩203,884 | +0.71% | 615.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,401 | ₩215,697 | ₩203,066 | ₩205,265 | -2.44% | 699.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,862 | ₩216,663 | ₩207,598 | ₩212,211 | +0.16% | 571.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩230,139 | ₩233,504 | ₩203,857 | ₩212,774 | -7.55% | 1224.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩221,758 | ₩232,056 | ₩219,184 | ₩230,823 | +4.09% | 652.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩226,800 | ₩232,606 | ₩219,505 | ₩222,402 | -1.94% | 756.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩226,532 | ₩231,493 | ₩221,798 | ₩226,652 | +0.05% | 383.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩222,227 | ₩234,255 | ₩221,651 | ₩230,340 | +3.65% | 628.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩219,116 | ₩228,114 | ₩219,116 | ₩224,882 | +2.63% | 588.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,624 | ₩222,643 | ₩214,061 | ₩219,371 | -1.02% | 355.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩219,438 | ₩224,762 | ₩218,191 | ₩221,651 | +1.01% | 361.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩220,659 | ₩220,873 | ₩214,772 | ₩218,580 | -0.94% | 984.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩218,486 | ₩224,842 | ₩217,950 | ₩219,706 | +0.56% | 637.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩208,657 | ₩219,988 | ₩208,054 | ₩218,741 | +4.83% | 613만 |
|---|
| 2025.11.24–2025.11.28 | ₩204,742 | ₩211,433 | ₩202,932 | ₩209,904 | +2.52% | 462.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩212,801 | ₩215,496 | ₩202,060 | ₩205,144 | -3.60% | 664.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩219,170 | ₩225,191 | ₩212,519 | ₩212,841 | -2.89% | 485.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,674 | ₩218,835 | ₩210,615 | ₩218,714 | +3.33% | 512.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩220,417 | ₩220,417 | ₩210,186 | ₩212,761 | -3.47% | 643.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩218,392 | ₩231,976 | ₩214,262 | ₩217,816 | -0.26% | 874.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩218,231 | ₩221,570 | ₩212,291 | ₩216,542 | -0.77% | 746.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩221,061 | ₩221,436 | ₩213,753 | ₩214,919 | -2.78% | 135.8만 |
|---|