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 | ₩210,947 | ₩213,448 | ₩210,707 | ₩211,803 | +0.41% | 104.7만 |
| 2026.10.08 | ₩210,118 | ₩213,007 | ₩209,022 | ₩212,097 | +0.94% | 122.5만 |
| 2026.10.07 | ₩211,295 | ₩211,576 | ₩208,741 | ₩210,292 | -0.47% | 141.9만 |
| 2026.10.06 | ₩215,427 | ₩216,872 | ₩213,100 | ₩213,207 | -1.03% | 97.7만 |
| 2026.10.05 | ₩212,218 | ₩216,136 | ₩210,720 | ₩215,039 | +1.33% | 109.9만 |
| 2026.10.02 | ₩213,301 | ₩214,545 | ₩209,316 | ₩211,576 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,704 | ₩213,716 | ₩208,995 | ₩213,649 | +1.88% | 97.6만 |
| 2026.09.30 | ₩213,956 | ₩215,013 | ₩211,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,322 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩215,360 | ₩216,323 | ₩212,191 | ₩213,769 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,421 | ₩215,708 | ₩212,137 | ₩215,521 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩212,913 | ₩216,216 | ₩212,820 | ₩213,796 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,656 | ₩212,699 | ₩208,005 | ₩212,311 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩211,990 | ₩214,571 | ₩210,894 | ₩211,603 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩221,191 | ₩221,191 | ₩207,952 | ₩213,154 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩223,103 | ₩223,719 | ₩219,800 | ₩220,910 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,560 | ₩220,522 | ₩218,022 | ₩220,322 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩221,913 | ₩222,555 | ₩217,259 | ₩219,011 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,549 | ₩224,909 | ₩216,885 | ₩220,081 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩227,851 | ₩229,161 | ₩225,150 | ₩225,671 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩232,317 | ₩232,812 | ₩227,142 | ₩228,413 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩235,032 | ₩236,637 | ₩230,017 | ₩231,970 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩235,313 | ₩235,808 | ₩232,010 | ₩232,063 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩235,487 | ₩236,182 | ₩233,160 | ₩234,658 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩236,945 | ₩238,897 | ₩235,888 | ₩236,102 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩240,167 | ₩241,264 | ₩237,065 | ₩238,429 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩235,888 | ₩242,588 | ₩235,460 | ₩242,187 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩232,491 | ₩239,151 | ₩232,023 | ₩235,300 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,741 | ₩236,222 | ₩230,512 | ₩232,023 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩239,913 | ₩240,315 | ₩238,162 | ₩238,269 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩236,904 | ₩240,194 | ₩235,273 | ₩239,860 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,567 | ₩237,359 | ₩233,909 | ₩235,514 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩233,213 | ₩237,252 | ₩225,912 | ₩236,289 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩235,955 | ₩235,955 | ₩233,561 | ₩233,641 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩234,497 | ₩238,162 | ₩233,695 | ₩236,276 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩232,224 | ₩235,795 | ₩232,197 | ₩234,297 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩238,001 | ₩238,202 | ₩229,897 | ₩230,485 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩240,903 | ₩243,003 | ₩237,199 | ₩237,948 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩241,331 | ₩241,893 | ₩239,312 | ₩239,780 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩241,384 | ₩243,163 | ₩239,793 | ₩240,020 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩241,879 | ₩243,725 | ₩239,325 | ₩241,799 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩243,083 | ₩243,979 | ₩239,392 | ₩242,040 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,582 | ₩242,561 | ₩239,325 | ₩242,294 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩237,988 | ₩242,120 | ₩237,974 | ₩240,743 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,594 | ₩240,716 | ₩234,056 | ₩239,499 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩238,108 | ₩239,659 | ₩235,594 | ₩236,115 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩243,390 | ₩244,367 | ₩238,496 | ₩239,820 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,716 | ₩243,217 | ₩240,301 | ₩241,451 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩237,453 | ₩240,301 | ₩237,453 | ₩238,803 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩235,340 | ₩239,766 | ₩235,273 | ₩237,613 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩234,029 | ₩236,584 | ₩233,427 | ₩235,340 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩233,133 | ₩234,671 | ₩230,178 | ₩233,989 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,674 | ₩236,797 | ₩231,769 | ₩232,906 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩231,930 | ₩238,416 | ₩231,341 | ₩236,945 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩228,533 | ₩232,692 | ₩228,199 | ₩232,157 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩223,144 | ₩226,540 | ₩219,787 | ₩226,407 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩226,473 | ₩226,473 | ₩217,995 | ₩222,181 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩223,933 | ₩225,965 | ₩219,305 | ₩224,681 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,725 | ₩227,463 | ₩223,933 | ₩224,574 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩225,832 | ₩226,407 | ₩223,197 | ₩225,096 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩223,892 | ₩228,265 | ₩222,261 | ₩225,150 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩228,533 | ₩228,787 | ₩224,762 | ₩226,942 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩225,417 | ₩230,592 | ₩225,176 | ₩227,744 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩221,445 | ₩225,109 | ₩221,445 | ₩223,906 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩225,511 | ₩226,995 | ₩222,876 | ₩223,304 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩227,343 | ₩229,375 | ₩223,772 | ₩224,829 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩223,478 | ₩229,509 | ₩221,512 | ₩225,631 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩224,481 | ₩224,481 | ₩219,212 | ₩221,124 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩225,337 | ₩225,337 | ₩223,291 | ₩224,133 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩217,982 | ₩222,996 | ₩217,554 | ₩222,542 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩214,103 | ₩219,292 | ₩213,301 | ₩217,527 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,712 | ₩212,164 | ₩203,579 | ₩211,549 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩200,864 | ₩204,381 | ₩200,463 | ₩203,311 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,426 | ₩204,033 | ₩197,855 | ₩199,366 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩200,877 | ₩201,961 | ₩196,103 | ₩200,516 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩206,146 | ₩207,510 | ₩199,995 | ₩201,292 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩209,824 | ₩210,025 | ₩206,414 | ₩207,002 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩207,965 | ₩210,827 | ₩206,788 | ₩210,546 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩210,158 | ₩211,335 | ₩208,353 | ₩209,490 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,568 | ₩214,478 | ₩208,085 | ₩208,433 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩211,375 | ₩214,184 | ₩211,375 | ₩212,325 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩208,286 | ₩211,924 | ₩208,286 | ₩211,710 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,513 | ₩209,811 | ₩206,253 | ₩206,895 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩202,054 | ₩208,059 | ₩200,944 | ₩206,481 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩201,131 | ₩203,030 | ₩199,714 | ₩201,158 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩201,961 | ₩204,796 | ₩201,212 | ₩201,386 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,813 | ₩203,967 | ₩198,096 | ₩202,429 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩202,268 | ₩203,953 | ₩200,730 | ₩200,851 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,666 | ₩203,579 | ₩200,944 | ₩202,536 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,735 | ₩202,241 | ₩197,039 | ₩201,279 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,702 | ₩196,919 | ₩192,479 | ₩195,996 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩194,298 | ₩197,467 | ₩192,252 | ₩196,250 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩189,965 | ₩196,210 | ₩189,965 | ₩195,007 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,604 | ₩193,642 | ₩189,524 | ₩191,784 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,687 | ₩193,201 | ₩188,641 | ₩189,898 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩200,984 | ₩203,338 | ₩190,313 | ₩194,445 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩202,121 | ₩204,488 | ₩201,720 | ₩203,445 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,519 | ₩203,779 | ₩200,770 | ₩202,549 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩203,391 | ₩204,180 | ₩197,013 | ₩201,158 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,589 | ₩204,649 | ₩200,717 | ₩203,365 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩206,093 | ₩206,467 | ₩201,934 | ₩201,961 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,692 | ₩209,931 | ₩204,903 | ₩206,561 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,604 | ₩208,380 | ₩204,488 | ₩206,093 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩207,323 | ₩209,115 | ₩205,130 | ₩208,045 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩203,833 | ₩206,414 | ₩203,258 | ₩205,892 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩202,014 | ₩206,574 | ₩200,235 | ₩205,250 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩206,454 | ₩207,323 | ₩201,426 | ₩201,987 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩205,972 | ₩209,075 | ₩204,929 | ₩206,387 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩212,472 | ₩214,772 | ₩204,394 | ₩205,317 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩213,876 | ₩215,414 | ₩211,402 | ₩213,127 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩210,359 | ₩213,716 | ₩209,249 | ₩212,458 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩208,005 | ₩211,482 | ₩207,042 | ₩209,704 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩212,218 | ₩212,218 | ₩208,353 | ₩208,888 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩205,919 | ₩212,311 | ₩205,745 | ₩211,723 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,778 | ₩209,476 | ₩205,277 | ₩208,059 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩207,845 | ₩211,937 | ₩207,189 | ₩208,206 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩205,277 | ₩208,112 | ₩205,224 | ₩206,347 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩204,863 | ₩206,374 | ₩202,696 | ₩205,170 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,619 | ₩210,452 | ₩203,579 | ₩205,157 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩208,032 | ₩210,118 | ₩205,451 | ₩206,641 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩203,204 | ₩207,764 | ₩202,977 | ₩206,668 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩202,295 | ₩205,732 | ₩202,295 | ₩203,592 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩203,164 | ₩204,662 | ₩199,754 | ₩202,937 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,537 | ₩209,436 | ₩201,519 | ₩201,747 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,574 | ₩209,891 | ₩204,796 | ₩208,313 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,800 | ₩207,230 | ₩201,265 | ₩204,916 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩194,191 | ₩201,680 | ₩194,017 | ₩201,091 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,641 | ₩197,828 | ₩194,017 | ₩195,501 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩196,304 | ₩199,059 | ₩195,555 | ₩198,109 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩193,843 | ₩198,510 | ₩193,749 | ₩197,681 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,454 | ₩191,155 | ₩186,782 | ₩190,406 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩188,026 | ₩190,580 | ₩188,026 | ₩189,550 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,521 | ₩192,960 | ₩185,645 | ₩190,165 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,405 | ₩195,274 | ₩187,892 | ₩191,770 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩191,369 | ₩194,284 | ₩188,628 | ₩193,629 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩190,299 | ₩192,212 | ₩188,039 | ₩188,414 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,741 | ₩192,693 | ₩186,568 | ₩188,989 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩194,084 | ₩194,980 | ₩191,650 | ₩192,840 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩196,157 | ₩197,146 | ₩192,894 | ₩195,047 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩192,840 | ₩196,090 | ₩192,385 | ₩194,405 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩197,307 | ₩197,307 | ₩193,723 | ₩194,498 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,781 | ₩193,455 | ₩190,259 | ₩192,319 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,831 | ₩192,131 | ₩188,119 | ₩191,061 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩192,252 | ₩193,776 | ₩190,125 | ₩190,353 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,498 | ₩195,595 | ₩190,821 | ₩193,255 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,745 | ₩197,828 | ₩192,038 | ₩192,332 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩195,180 | ₩196,544 | ₩194,004 | ₩195,207 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩195,274 | ₩197,186 | ₩192,840 | ₩193,348 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩198,350 | ₩200,503 | ₩195,675 | ₩198,350 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩201,934 | ₩203,244 | ₩198,510 | ₩198,778 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩200,235 | ₩203,659 | ₩196,745 | ₩202,188 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩204,836 | ₩206,320 | ₩201,238 | ₩203,338 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,537 | ₩209,958 | ₩204,127 | ₩209,022 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩206,882 | ₩209,744 | ₩205,759 | ₩208,781 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,519 | ₩206,788 | ₩200,770 | ₩205,625 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩201,907 | ₩208,767 | ₩200,904 | ₩206,507 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩210,158 | ₩210,907 | ₩202,522 | ₩204,715 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩212,820 | ₩215,120 | ₩211,723 | ₩213,542 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩209,302 | ₩214,197 | ₩208,152 | ₩211,750 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩204,033 | ₩209,409 | ₩203,539 | ₩207,925 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩209,837 | ₩211,148 | ₩203,686 | ₩204,782 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩210,332 | ₩211,736 | ₩207,042 | ₩211,643 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,555 | ₩213,555 | ₩209,142 | ₩211,335 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩212,338 | ₩216,083 | ₩211,322 | ₩215,521 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩211,295 | ₩213,970 | ₩210,533 | ₩211,335 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩210,359 | ₩213,261 | ₩208,620 | ₩212,204 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩211,857 | ₩213,943 | ₩203,311 | ₩210,506 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,687 | ₩218,222 | ₩209,342 | ₩212,097 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩231,395 | ₩232,879 | ₩210,212 | ₩211,937 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩229,523 | ₩232,705 | ₩227,985 | ₩232,251 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩226,901 | ₩231,435 | ₩226,005 | ₩230,205 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩226,380 | ₩227,918 | ₩223,411 | ₩223,919 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩222,328 | ₩229,282 | ₩219,921 | ₩227,196 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,545 | ₩226,982 | ₩218,597 | ₩222,261 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩221,164 | ₩225,778 | ₩220,736 | ₩223,785 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩222,368 | ₩224,481 | ₩218,918 | ₩221,806 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,668 | ₩231,983 | ₩221,405 | ₩224,147 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩228,907 | ₩228,907 | ₩223,585 | ₩225,083 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩226,420 | ₩228,413 | ₩225,136 | ₩226,032 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩226,193 | ₩228,132 | ₩225,337 | ₩226,928 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩227,463 | ₩228,306 | ₩223,545 | ₩226,046 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,589 | ₩230,873 | ₩227,837 | ₩229,442 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩225,096 | ₩229,589 | ₩224,735 | ₩227,423 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩225,925 | ₩228,185 | ₩221,204 | ₩224,441 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,707 | ₩231,381 | ₩228,546 | ₩229,723 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,649 | ₩233,628 | ₩229,148 | ₩229,416 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩223,398 | ₩230,820 | ₩222,167 | ₩230,378 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩228,827 | ₩228,947 | ₩221,806 | ₩223,585 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,632 | ₩228,707 | ₩221,057 | ₩228,533 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩225,992 | ₩227,503 | ₩223,665 | ₩224,280 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩219,506 | ₩225,511 | ₩219,412 | ₩225,176 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,638 | ₩225,979 | ₩220,188 | ₩220,857 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩223,050 | ₩226,741 | ₩222,100 | ₩225,818 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,530 | ₩226,861 | ₩218,530 | ₩223,772 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩214,277 | ₩218,998 | ₩213,488 | ₩218,784 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩217,848 | ₩218,784 | ₩214,705 | ₩214,759 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩219,225 | ₩219,239 | ₩217,380 | ₩217,380 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩221,031 | ₩222,047 | ₩218,864 | ₩219,439 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩221,472 | ₩223,157 | ₩220,295 | ₩221,057 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩222,020 | ₩222,782 | ₩220,255 | ₩221,726 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,528 | ₩224,160 | ₩220,536 | ₩221,686 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩218,851 | ₩222,207 | ₩217,607 | ₩221,993 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩214,932 | ₩218,971 | ₩214,932 | ₩217,995 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩215,855 | ₩218,757 | ₩214,197 | ₩214,264 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,738 | ₩219,305 | ₩215,093 | ₩215,320 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩217,982 | ₩218,597 | ₩216,016 | ₩216,591 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩220,068 | ₩220,282 | ₩216,510 | ₩217,754 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,710 | ₩221,726 | ₩217,366 | ₩219,118 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩221,258 | ₩223,117 | ₩218,383 | ₩219,198 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩220,937 | ₩224,240 | ₩220,362 | ₩223,251 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,787 | ₩223,545 | ₩219,787 | ₩220,563 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩217,901 | ₩221,285 | ₩217,366 | ₩219,573 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,604 | ₩219,399 | ₩216,470 | ₩218,155 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩214,210 | ₩218,436 | ₩214,210 | ₩217,447 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩208,139 | ₩212,499 | ₩208,139 | ₩212,351 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩209,102 | ₩209,851 | ₩207,684 | ₩208,139 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩208,099 | ₩210,466 | ₩207,497 | ₩208,393 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩208,888 | ₩210,867 | ₩208,340 | ₩209,342 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩207,163 | ₩209,704 | ₩206,668 | ₩208,286 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩205,250 | ₩207,510 | ₩204,689 | ₩206,668 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩204,194 | ₩205,812 | ₩202,388 | ₩204,809 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩203,071 | ₩206,815 | ₩202,108 | ₩204,595 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,421 | ₩214,919 | ₩201,519 | ₩202,375 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,781 | ₩211,857 | ₩207,657 | ₩210,921 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,588 | ₩209,958 | ₩204,970 | ₩208,326 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩212,231 | ₩212,499 | ₩206,521 | ₩207,738 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,421 | ₩215,280 | ₩211,950 | ₩212,271 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,723 | ₩222,314 | ₩214,999 | ₩215,534 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩219,372 | ₩224,588 | ₩218,784 | ₩221,873 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,524 | ₩219,987 | ₩216,524 | ₩218,664 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,583 | ₩220,135 | ₩214,023 | ₩216,551 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩214,959 | ₩218,249 | ₩213,435 | ₩218,129 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,702 | ₩216,377 | ₩212,860 | ₩215,080 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩211,348 | ₩214,237 | ₩210,747 | ₩213,368 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩211,482 | ₩213,207 | ₩210,185 | ₩211,509 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩211,108 | ₩213,461 | ₩210,051 | ₩212,472 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩211,241 | ₩213,167 | ₩210,025 | ₩212,191 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩212,137 | ₩213,876 | ₩209,623 | ₩211,362 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩211,028 | ₩214,277 | ₩209,931 | ₩211,629 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩216,404 | ₩217,086 | ₩213,381 | ₩213,555 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩219,827 | ₩219,827 | ₩215,668 | ₩216,270 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,699 | ₩222,167 | ₩215,574 | ₩217,233 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,659 | ₩231,355 | ₩213,689 | ₩220,763 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,726 | ₩224,013 | ₩221,124 | ₩222,047 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩219,145 | ₩222,368 | ₩219,145 | ₩221,659 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,808 | ₩222,368 | ₩216,845 | ₩220,629 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,678 | ₩216,176 | ₩211,723 | ₩215,962 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,760 | ₩220,977 | ₩212,779 | ₩214,210 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩219,881 | ₩220,897 | ₩216,537 | ₩218,904 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,763 | ₩219,921 | ₩211,763 | ₩217,366 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,647 | ₩218,583 | ₩212,726 | ₩213,796 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩220,469 | ₩220,843 | ₩213,181 | ₩214,344 | -2.78% | 135.8만 |
|---|