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 | ₩210,454 | ₩212,948 | ₩210,213 | ₩211,307 | +0.41% | 104.7만 |
| 2026.10.08 | ₩209,626 | ₩212,508 | ₩208,532 | ₩211,601 | +0.94% | 122.5만 |
| 2026.10.07 | ₩210,800 | ₩211,081 | ₩208,252 | ₩209,800 | -0.47% | 141.9만 |
| 2026.10.06 | ₩214,923 | ₩216,364 | ₩212,602 | ₩212,708 | -1.03% | 97.7만 |
| 2026.10.05 | ₩211,721 | ₩215,630 | ₩210,227 | ₩214,536 | +1.33% | 109.9만 |
| 2026.10.02 | ₩212,802 | ₩214,042 | ₩208,826 | ₩211,081 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,213 | ₩213,215 | ₩208,506 | ₩213,149 | +1.88% | 97.6만 |
| 2026.09.30 | ₩213,455 | ₩214,509 | ₩210,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,827 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩214,856 | ₩215,817 | ₩211,694 | ₩213,269 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩212,922 | ₩215,203 | ₩211,641 | ₩215,016 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩212,415 | ₩215,710 | ₩212,321 | ₩213,295 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,161 | ₩212,201 | ₩207,518 | ₩211,814 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩211,494 | ₩214,069 | ₩210,400 | ₩211,107 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩220,673 | ₩220,673 | ₩207,465 | ₩212,655 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩222,581 | ₩223,195 | ₩219,286 | ₩220,393 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,046 | ₩220,006 | ₩217,511 | ₩219,806 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩221,394 | ₩222,034 | ₩216,751 | ₩218,499 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,033 | ₩224,382 | ₩216,377 | ₩219,566 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩227,318 | ₩228,625 | ₩224,623 | ₩225,143 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩231,774 | ₩232,267 | ₩226,610 | ₩227,878 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩234,482 | ₩236,083 | ₩229,479 | ₩231,427 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩234,762 | ₩235,256 | ₩231,467 | ₩231,520 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩234,936 | ₩235,630 | ₩232,614 | ₩234,109 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩236,390 | ₩238,338 | ₩235,336 | ₩235,549 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩239,605 | ₩240,699 | ₩236,510 | ₩237,871 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩235,336 | ₩242,020 | ₩234,909 | ₩241,620 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩231,947 | ₩238,591 | ₩231,480 | ₩234,749 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,189 | ₩235,670 | ₩229,973 | ₩231,480 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩239,352 | ₩239,752 | ₩237,604 | ₩237,711 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩236,350 | ₩239,632 | ₩234,722 | ₩239,299 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,016 | ₩236,804 | ₩233,361 | ₩234,962 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩232,668 | ₩236,697 | ₩225,383 | ₩235,736 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩235,403 | ₩235,403 | ₩233,015 | ₩233,095 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩233,948 | ₩237,604 | ₩233,148 | ₩235,723 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩231,680 | ₩235,243 | ₩231,654 | ₩233,748 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩237,444 | ₩237,644 | ₩229,359 | ₩229,946 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩240,339 | ₩242,434 | ₩236,644 | ₩237,391 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩240,766 | ₩241,326 | ₩238,752 | ₩239,218 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩240,819 | ₩242,594 | ₩239,232 | ₩239,459 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩241,313 | ₩243,154 | ₩238,765 | ₩241,233 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩242,514 | ₩243,408 | ₩238,832 | ₩241,473 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,019 | ₩241,994 | ₩238,765 | ₩241,727 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩237,431 | ₩241,553 | ₩237,417 | ₩240,179 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,042 | ₩240,152 | ₩233,508 | ₩238,938 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩237,551 | ₩239,098 | ₩235,042 | ₩235,563 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩242,821 | ₩243,795 | ₩237,938 | ₩239,259 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,152 | ₩242,647 | ₩239,739 | ₩240,886 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩236,897 | ₩239,739 | ₩236,897 | ₩238,245 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩234,789 | ₩239,205 | ₩234,722 | ₩237,057 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩233,482 | ₩236,030 | ₩232,881 | ₩234,789 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩232,588 | ₩234,122 | ₩229,639 | ₩233,441 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,123 | ₩236,243 | ₩231,227 | ₩232,361 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩231,387 | ₩237,858 | ₩230,800 | ₩236,390 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩227,998 | ₩232,147 | ₩227,664 | ₩231,614 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩222,621 | ₩226,010 | ₩219,272 | ₩225,877 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩225,943 | ₩225,943 | ₩217,485 | ₩221,661 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩223,408 | ₩225,436 | ₩218,792 | ₩224,156 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,196 | ₩226,931 | ₩223,408 | ₩224,049 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩225,303 | ₩225,877 | ₩222,675 | ₩224,569 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩223,368 | ₩227,731 | ₩221,741 | ₩224,623 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩227,998 | ₩228,252 | ₩224,236 | ₩226,410 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩224,889 | ₩230,053 | ₩224,649 | ₩227,211 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩220,927 | ₩224,583 | ₩220,927 | ₩223,382 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩224,983 | ₩226,464 | ₩222,354 | ₩222,781 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩226,811 | ₩228,839 | ₩223,248 | ₩224,302 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩222,955 | ₩228,972 | ₩220,994 | ₩225,103 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩223,955 | ₩223,955 | ₩218,699 | ₩220,607 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩224,809 | ₩224,809 | ₩222,768 | ₩223,609 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩217,471 | ₩222,475 | ₩217,044 | ₩222,021 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩213,602 | ₩218,779 | ₩212,802 | ₩217,018 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,236 | ₩211,668 | ₩203,102 | ₩211,054 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩200,394 | ₩203,903 | ₩199,994 | ₩202,835 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩200,954 | ₩203,556 | ₩197,392 | ₩198,900 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩200,407 | ₩201,488 | ₩195,644 | ₩200,047 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩205,664 | ₩207,025 | ₩199,527 | ₩200,821 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩209,333 | ₩209,533 | ₩205,931 | ₩206,518 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩207,478 | ₩210,333 | ₩206,304 | ₩210,053 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩209,666 | ₩210,840 | ₩207,865 | ₩208,999 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,069 | ₩213,976 | ₩207,598 | ₩207,945 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩210,880 | ₩213,682 | ₩210,880 | ₩211,828 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩207,799 | ₩211,428 | ₩207,799 | ₩211,214 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,025 | ₩209,319 | ₩205,771 | ₩206,411 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩201,581 | ₩207,572 | ₩200,474 | ₩205,997 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩200,661 | ₩202,555 | ₩199,246 | ₩200,687 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩201,488 | ₩204,316 | ₩200,741 | ₩200,914 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,341 | ₩203,489 | ₩197,632 | ₩201,955 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩201,795 | ₩203,476 | ₩200,260 | ₩200,380 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,194 | ₩203,102 | ₩200,474 | ₩202,062 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,272 | ₩201,768 | ₩196,578 | ₩200,807 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,244 | ₩196,458 | ₩192,029 | ₩195,537 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩193,843 | ₩197,005 | ₩191,802 | ₩195,791 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩189,520 | ₩195,751 | ₩189,520 | ₩194,550 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,160 | ₩193,189 | ₩189,080 | ₩191,335 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,241 | ₩192,749 | ₩188,199 | ₩189,454 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩200,514 | ₩202,862 | ₩189,867 | ₩193,990 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩201,648 | ₩204,009 | ₩201,248 | ₩202,969 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,048 | ₩203,302 | ₩200,300 | ₩202,075 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩202,915 | ₩203,703 | ₩196,551 | ₩200,687 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,115 | ₩204,170 | ₩200,247 | ₩202,889 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩205,610 | ₩205,984 | ₩201,461 | ₩201,488 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,210 | ₩209,440 | ₩204,423 | ₩206,077 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,118 | ₩207,892 | ₩204,009 | ₩205,610 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩206,838 | ₩208,626 | ₩204,650 | ₩207,558 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩203,356 | ₩205,931 | ₩202,782 | ₩205,410 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩201,541 | ₩206,091 | ₩199,767 | ₩204,770 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩205,971 | ₩206,838 | ₩200,954 | ₩201,515 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩205,490 | ₩208,586 | ₩204,450 | ₩205,904 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩211,975 | ₩214,269 | ₩203,916 | ₩204,837 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩213,375 | ₩214,910 | ₩210,907 | ₩212,628 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩209,867 | ₩213,215 | ₩208,759 | ₩211,961 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩207,518 | ₩210,987 | ₩206,558 | ₩209,213 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩211,721 | ₩211,721 | ₩207,865 | ₩208,399 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩205,437 | ₩211,814 | ₩205,264 | ₩211,227 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,292 | ₩208,986 | ₩204,797 | ₩207,572 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩207,358 | ₩211,441 | ₩206,704 | ₩207,718 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩204,797 | ₩207,625 | ₩204,743 | ₩205,864 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩204,383 | ₩205,891 | ₩202,222 | ₩204,690 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,142 | ₩209,960 | ₩203,102 | ₩204,677 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩207,545 | ₩209,626 | ₩204,970 | ₩206,157 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩202,729 | ₩207,278 | ₩202,502 | ₩206,184 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩201,821 | ₩205,250 | ₩201,821 | ₩203,116 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩202,689 | ₩204,183 | ₩199,286 | ₩202,462 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,051 | ₩208,946 | ₩201,048 | ₩201,274 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,091 | ₩209,400 | ₩204,316 | ₩207,825 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,328 | ₩206,745 | ₩200,794 | ₩204,436 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩193,736 | ₩201,208 | ₩193,563 | ₩200,621 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,178 | ₩197,365 | ₩193,563 | ₩195,044 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩195,844 | ₩198,593 | ₩195,097 | ₩197,645 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩193,389 | ₩198,046 | ₩193,296 | ₩197,218 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,013 | ₩190,708 | ₩186,345 | ₩189,961 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩187,586 | ₩190,134 | ₩187,586 | ₩189,107 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,079 | ₩192,509 | ₩185,211 | ₩189,720 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩193,950 | ₩194,817 | ₩187,452 | ₩191,321 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩190,921 | ₩193,830 | ₩188,186 | ₩193,176 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩189,854 | ₩191,762 | ₩187,599 | ₩187,973 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,294 | ₩192,242 | ₩186,131 | ₩188,546 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩193,630 | ₩194,523 | ₩191,201 | ₩192,389 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩195,698 | ₩196,685 | ₩192,442 | ₩194,590 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩192,389 | ₩195,631 | ₩191,935 | ₩193,950 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩196,845 | ₩196,845 | ₩193,269 | ₩194,043 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,334 | ₩193,002 | ₩189,814 | ₩191,868 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,387 | ₩191,682 | ₩187,679 | ₩190,614 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩191,802 | ₩193,323 | ₩189,680 | ₩189,907 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,043 | ₩195,137 | ₩190,374 | ₩192,802 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,285 | ₩197,365 | ₩191,588 | ₩191,882 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩194,724 | ₩196,084 | ₩193,550 | ₩194,750 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩194,817 | ₩196,725 | ₩192,389 | ₩192,896 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩197,886 | ₩200,034 | ₩195,217 | ₩197,886 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩201,461 | ₩202,769 | ₩198,046 | ₩198,313 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩199,767 | ₩203,182 | ₩196,285 | ₩201,715 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩204,356 | ₩205,837 | ₩200,767 | ₩202,862 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,051 | ₩209,466 | ₩203,649 | ₩208,532 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩206,398 | ₩209,253 | ₩205,277 | ₩208,292 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,048 | ₩206,304 | ₩200,300 | ₩205,144 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩201,434 | ₩208,279 | ₩200,434 | ₩206,024 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩209,666 | ₩210,414 | ₩202,048 | ₩204,236 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩212,321 | ₩214,616 | ₩211,227 | ₩213,042 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩208,813 | ₩213,696 | ₩207,665 | ₩211,254 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩203,556 | ₩208,919 | ₩203,062 | ₩207,438 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩209,346 | ₩210,654 | ₩203,209 | ₩204,303 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩209,840 | ₩211,241 | ₩206,558 | ₩211,147 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,055 | ₩213,055 | ₩208,652 | ₩210,840 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩211,841 | ₩215,577 | ₩210,827 | ₩215,016 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩210,800 | ₩213,469 | ₩210,040 | ₩210,840 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩209,867 | ₩212,762 | ₩208,132 | ₩211,708 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩211,361 | ₩213,442 | ₩202,835 | ₩210,013 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,178 | ₩217,711 | ₩208,853 | ₩211,601 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩230,853 | ₩232,334 | ₩209,720 | ₩211,441 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩228,985 | ₩232,161 | ₩227,451 | ₩231,707 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩226,370 | ₩230,893 | ₩225,476 | ₩229,666 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩225,850 | ₩227,384 | ₩222,888 | ₩223,395 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩221,807 | ₩228,745 | ₩219,406 | ₩226,664 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,022 | ₩226,450 | ₩218,085 | ₩221,741 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩220,647 | ₩225,250 | ₩220,220 | ₩223,262 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩221,847 | ₩223,955 | ₩218,405 | ₩221,287 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,142 | ₩231,440 | ₩220,887 | ₩223,622 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩228,372 | ₩228,372 | ₩223,062 | ₩224,556 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩225,890 | ₩227,878 | ₩224,609 | ₩225,503 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩225,663 | ₩227,598 | ₩224,809 | ₩226,397 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩226,931 | ₩227,771 | ₩223,022 | ₩225,516 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,052 | ₩230,333 | ₩227,304 | ₩228,905 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩224,569 | ₩229,052 | ₩224,209 | ₩226,891 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩225,396 | ₩227,651 | ₩220,687 | ₩223,915 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,171 | ₩230,840 | ₩228,011 | ₩229,185 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,107 | ₩233,081 | ₩228,612 | ₩228,879 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩222,875 | ₩230,279 | ₩221,647 | ₩229,839 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩228,292 | ₩228,412 | ₩221,287 | ₩223,062 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,114 | ₩228,171 | ₩220,540 | ₩227,998 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩225,463 | ₩226,971 | ₩223,142 | ₩223,755 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩218,992 | ₩224,983 | ₩218,899 | ₩224,649 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,115 | ₩225,450 | ₩219,673 | ₩220,340 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩222,528 | ₩226,210 | ₩221,581 | ₩225,290 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,018 | ₩226,330 | ₩218,018 | ₩223,248 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩213,776 | ₩218,485 | ₩212,988 | ₩218,272 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩217,338 | ₩218,272 | ₩214,203 | ₩214,256 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩218,712 | ₩218,725 | ₩216,871 | ₩216,871 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩220,513 | ₩221,527 | ₩218,352 | ₩218,926 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩220,954 | ₩222,635 | ₩219,779 | ₩220,540 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩221,501 | ₩222,261 | ₩219,739 | ₩221,207 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,008 | ₩223,635 | ₩220,020 | ₩221,167 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩218,339 | ₩221,687 | ₩217,098 | ₩221,474 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩214,429 | ₩218,459 | ₩214,429 | ₩217,485 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩215,350 | ₩218,245 | ₩213,696 | ₩213,762 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,231 | ₩218,792 | ₩214,590 | ₩214,816 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩217,471 | ₩218,085 | ₩215,510 | ₩216,084 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩219,553 | ₩219,766 | ₩216,004 | ₩217,245 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,193 | ₩221,207 | ₩216,858 | ₩218,605 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩220,740 | ₩222,595 | ₩217,872 | ₩218,685 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩220,420 | ₩223,715 | ₩219,846 | ₩222,728 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,272 | ₩223,022 | ₩219,272 | ₩220,046 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩217,391 | ₩220,767 | ₩216,858 | ₩219,059 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,097 | ₩218,886 | ₩215,964 | ₩217,645 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩213,709 | ₩217,925 | ₩213,709 | ₩216,938 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩207,652 | ₩212,001 | ₩207,652 | ₩211,854 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩208,612 | ₩209,360 | ₩207,198 | ₩207,652 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩207,612 | ₩209,973 | ₩207,011 | ₩207,905 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩208,399 | ₩210,373 | ₩207,852 | ₩208,853 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩206,678 | ₩209,213 | ₩206,184 | ₩207,799 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩204,770 | ₩207,025 | ₩204,210 | ₩206,184 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩203,716 | ₩205,330 | ₩201,915 | ₩204,330 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩202,595 | ₩206,331 | ₩201,635 | ₩204,116 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩212,922 | ₩214,416 | ₩201,048 | ₩201,901 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,292 | ₩211,361 | ₩207,171 | ₩210,427 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,104 | ₩209,466 | ₩204,490 | ₩207,839 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩211,734 | ₩212,001 | ₩206,037 | ₩207,252 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩212,922 | ₩214,776 | ₩211,454 | ₩211,774 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,206 | ₩221,794 | ₩214,496 | ₩215,030 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩218,859 | ₩224,062 | ₩218,272 | ₩221,354 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,017 | ₩219,473 | ₩216,017 | ₩218,152 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,072 | ₩219,619 | ₩213,522 | ₩216,044 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩214,456 | ₩217,738 | ₩212,935 | ₩217,618 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,202 | ₩215,870 | ₩212,361 | ₩214,576 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩210,854 | ₩213,736 | ₩210,253 | ₩212,868 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩210,987 | ₩212,708 | ₩209,693 | ₩211,014 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩210,614 | ₩212,962 | ₩209,560 | ₩211,975 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩210,747 | ₩212,668 | ₩209,533 | ₩211,694 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩211,641 | ₩213,375 | ₩209,133 | ₩210,867 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩210,534 | ₩213,776 | ₩209,440 | ₩211,134 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩215,897 | ₩216,577 | ₩212,882 | ₩213,055 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩219,313 | ₩219,313 | ₩215,163 | ₩215,764 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,180 | ₩221,647 | ₩215,070 | ₩216,724 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,119 | ₩230,813 | ₩213,189 | ₩220,246 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,207 | ₩223,488 | ₩220,607 | ₩221,527 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩218,632 | ₩221,847 | ₩218,632 | ₩221,140 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,298 | ₩221,847 | ₩216,337 | ₩220,113 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,176 | ₩215,670 | ₩211,227 | ₩215,457 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,246 | ₩220,460 | ₩212,281 | ₩213,709 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩219,366 | ₩220,380 | ₩216,030 | ₩218,392 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,267 | ₩219,406 | ₩211,267 | ₩216,858 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,138 | ₩218,072 | ₩212,228 | ₩213,295 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩219,953 | ₩220,326 | ₩212,682 | ₩213,842 | -2.78% | 135.8만 |
|---|