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 | ₩210,985 | ₩213,486 | ₩210,744 | ₩211,841 | +0.41% | 104.7만 |
| 2026.10.08 | ₩210,156 | ₩213,045 | ₩209,059 | ₩212,135 | +0.94% | 122.5만 |
| 2026.10.07 | ₩211,333 | ₩211,614 | ₩208,778 | ₩210,330 | -0.47% | 141.9만 |
| 2026.10.06 | ₩215,466 | ₩216,910 | ₩213,139 | ₩213,246 | -1.03% | 97.7만 |
| 2026.10.05 | ₩212,256 | ₩216,175 | ₩210,758 | ₩215,078 | +1.33% | 109.9만 |
| 2026.10.02 | ₩213,339 | ₩214,583 | ₩209,353 | ₩211,614 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,741 | ₩213,754 | ₩209,032 | ₩213,687 | +1.88% | 97.6만 |
| 2026.09.30 | ₩213,995 | ₩215,051 | ₩211,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,360 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩215,399 | ₩216,362 | ₩212,229 | ₩213,807 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,460 | ₩215,747 | ₩212,176 | ₩215,560 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩212,951 | ₩216,255 | ₩212,858 | ₩213,834 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,694 | ₩212,737 | ₩208,043 | ₩212,349 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩212,028 | ₩214,610 | ₩210,932 | ₩211,641 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩221,231 | ₩221,231 | ₩207,989 | ₩213,192 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩223,143 | ₩223,759 | ₩219,840 | ₩220,950 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,599 | ₩220,562 | ₩218,061 | ₩220,361 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩221,953 | ₩222,595 | ₩217,298 | ₩219,051 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,589 | ₩224,949 | ₩216,924 | ₩220,121 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩227,892 | ₩229,203 | ₩225,190 | ₩225,712 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩232,359 | ₩232,854 | ₩227,183 | ₩228,454 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩235,074 | ₩236,679 | ₩230,059 | ₩232,011 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩235,355 | ₩235,850 | ₩232,052 | ₩232,105 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩235,529 | ₩236,225 | ₩233,202 | ₩234,700 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩236,987 | ₩238,940 | ₩235,930 | ₩236,144 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩240,211 | ₩241,307 | ₩237,107 | ₩238,472 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩235,930 | ₩242,632 | ₩235,502 | ₩242,230 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩232,533 | ₩239,194 | ₩232,065 | ₩235,342 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,783 | ₩236,265 | ₩230,553 | ₩232,065 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩239,956 | ₩240,358 | ₩238,204 | ₩238,311 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩236,947 | ₩240,237 | ₩235,315 | ₩239,903 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,609 | ₩237,402 | ₩233,951 | ₩235,556 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩233,255 | ₩237,295 | ₩225,952 | ₩236,332 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩235,997 | ₩235,997 | ₩233,603 | ₩233,683 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩234,539 | ₩238,204 | ₩233,737 | ₩236,318 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩232,266 | ₩235,837 | ₩232,239 | ₩234,339 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩238,044 | ₩238,244 | ₩229,938 | ₩230,527 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩240,946 | ₩243,046 | ₩237,241 | ₩237,990 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩241,374 | ₩241,936 | ₩239,355 | ₩239,823 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩241,428 | ₩243,207 | ₩239,836 | ₩240,063 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩241,923 | ₩243,768 | ₩239,368 | ₩241,842 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩243,126 | ₩244,023 | ₩239,435 | ₩242,083 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,625 | ₩242,605 | ₩239,368 | ₩242,337 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩238,030 | ₩242,163 | ₩238,017 | ₩240,786 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,636 | ₩240,759 | ₩234,098 | ₩239,542 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩238,151 | ₩239,702 | ₩235,636 | ₩236,158 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩243,434 | ₩244,411 | ₩238,539 | ₩239,863 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,759 | ₩243,260 | ₩240,344 | ₩241,495 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩237,495 | ₩240,344 | ₩237,495 | ₩238,846 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩235,382 | ₩239,809 | ₩235,315 | ₩237,656 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩234,071 | ₩236,626 | ₩233,469 | ₩235,382 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩233,175 | ₩234,713 | ₩230,219 | ₩234,031 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,716 | ₩236,840 | ₩231,811 | ₩232,948 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩231,971 | ₩238,458 | ₩231,383 | ₩236,987 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩228,574 | ₩232,734 | ₩228,240 | ₩232,199 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩223,184 | ₩226,581 | ₩219,826 | ₩226,447 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩226,514 | ₩226,514 | ₩218,034 | ₩222,221 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩223,973 | ₩226,006 | ₩219,345 | ₩224,722 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,765 | ₩227,504 | ₩223,973 | ₩224,615 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩225,872 | ₩226,447 | ₩223,237 | ₩225,136 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩223,933 | ₩228,306 | ₩222,301 | ₩225,190 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩228,574 | ₩228,828 | ₩224,802 | ₩226,982 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩225,457 | ₩230,634 | ₩225,217 | ₩227,785 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩221,485 | ₩225,150 | ₩221,485 | ₩223,946 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩225,551 | ₩227,036 | ₩222,916 | ₩223,344 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩227,384 | ₩229,417 | ₩223,812 | ₩224,869 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩223,518 | ₩229,550 | ₩221,552 | ₩225,671 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩224,521 | ₩224,521 | ₩219,251 | ₩221,164 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩225,377 | ₩225,377 | ₩223,331 | ₩224,173 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩218,021 | ₩223,036 | ₩217,593 | ₩222,582 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩214,142 | ₩219,331 | ₩213,339 | ₩217,566 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,749 | ₩212,202 | ₩203,615 | ₩211,587 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩200,900 | ₩204,418 | ₩200,499 | ₩203,348 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,462 | ₩204,070 | ₩197,891 | ₩199,402 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩200,913 | ₩201,997 | ₩196,138 | ₩200,552 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩206,183 | ₩207,548 | ₩200,031 | ₩201,328 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩209,862 | ₩210,062 | ₩206,451 | ₩207,039 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩208,002 | ₩210,865 | ₩206,825 | ₩210,584 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩210,196 | ₩211,373 | ₩208,390 | ₩209,527 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,607 | ₩214,516 | ₩208,123 | ₩208,471 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩211,413 | ₩214,222 | ₩211,413 | ₩212,363 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩208,323 | ₩211,962 | ₩208,323 | ₩211,748 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,551 | ₩209,848 | ₩206,290 | ₩206,932 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩202,090 | ₩208,096 | ₩200,980 | ₩206,518 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩201,168 | ₩203,067 | ₩199,750 | ₩201,194 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩201,997 | ₩204,832 | ₩201,248 | ₩201,422 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,850 | ₩204,003 | ₩198,131 | ₩202,465 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩202,304 | ₩203,990 | ₩200,766 | ₩200,887 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,703 | ₩203,615 | ₩200,980 | ₩202,572 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,770 | ₩202,278 | ₩197,075 | ₩201,315 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,737 | ₩196,954 | ₩192,514 | ₩196,031 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩194,333 | ₩197,503 | ₩192,286 | ₩196,285 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩189,999 | ₩196,245 | ₩189,999 | ₩195,042 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,638 | ₩193,677 | ₩189,558 | ₩191,818 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,721 | ₩193,236 | ₩188,675 | ₩189,932 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩201,020 | ₩203,374 | ₩190,347 | ₩194,480 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩202,157 | ₩204,525 | ₩201,756 | ₩203,481 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,555 | ₩203,816 | ₩200,806 | ₩202,585 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩203,428 | ₩204,217 | ₩197,048 | ₩201,194 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,625 | ₩204,685 | ₩200,753 | ₩203,401 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩206,130 | ₩206,504 | ₩201,970 | ₩201,997 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,729 | ₩209,969 | ₩204,939 | ₩206,598 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,641 | ₩208,417 | ₩204,525 | ₩206,130 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩207,360 | ₩209,153 | ₩205,167 | ₩208,083 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩203,869 | ₩206,451 | ₩203,294 | ₩205,929 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩202,050 | ₩206,611 | ₩200,271 | ₩205,287 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩206,491 | ₩207,360 | ₩201,462 | ₩202,024 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩206,009 | ₩209,113 | ₩204,966 | ₩206,424 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩212,510 | ₩214,811 | ₩204,431 | ₩205,354 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩213,914 | ₩215,453 | ₩211,440 | ₩213,165 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩210,397 | ₩213,754 | ₩209,286 | ₩212,497 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩208,043 | ₩211,520 | ₩207,080 | ₩209,741 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩212,256 | ₩212,256 | ₩208,390 | ₩208,925 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩205,956 | ₩212,349 | ₩205,782 | ₩211,761 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,815 | ₩209,514 | ₩205,314 | ₩208,096 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩207,882 | ₩211,975 | ₩207,227 | ₩208,243 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩205,314 | ₩208,150 | ₩205,260 | ₩206,384 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩204,899 | ₩206,411 | ₩202,732 | ₩205,207 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,655 | ₩210,490 | ₩203,615 | ₩205,194 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩208,069 | ₩210,156 | ₩205,488 | ₩206,678 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩203,241 | ₩207,802 | ₩203,013 | ₩206,705 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩202,331 | ₩205,769 | ₩202,331 | ₩203,629 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩203,201 | ₩204,699 | ₩199,790 | ₩202,973 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,574 | ₩209,474 | ₩201,555 | ₩201,783 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,611 | ₩209,928 | ₩204,832 | ₩208,350 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,836 | ₩207,267 | ₩201,301 | ₩204,953 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩194,226 | ₩201,716 | ₩194,052 | ₩201,127 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,677 | ₩197,864 | ₩194,052 | ₩195,536 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩196,339 | ₩199,094 | ₩195,590 | ₩198,145 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩193,878 | ₩198,546 | ₩193,784 | ₩197,717 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,488 | ₩191,189 | ₩186,816 | ₩190,440 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩188,060 | ₩190,614 | ₩188,060 | ₩189,584 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,554 | ₩192,995 | ₩185,679 | ₩190,200 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,440 | ₩195,309 | ₩187,926 | ₩191,805 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩191,403 | ₩194,319 | ₩188,661 | ₩193,664 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩190,333 | ₩192,246 | ₩188,073 | ₩188,447 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,775 | ₩192,728 | ₩186,602 | ₩189,023 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩194,119 | ₩195,015 | ₩191,684 | ₩192,875 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩196,192 | ₩197,182 | ₩192,928 | ₩195,082 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩192,875 | ₩196,125 | ₩192,420 | ₩194,440 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩197,342 | ₩197,342 | ₩193,757 | ₩194,533 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,815 | ₩193,490 | ₩190,293 | ₩192,353 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,865 | ₩192,166 | ₩188,153 | ₩191,096 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩192,286 | ₩193,811 | ₩190,159 | ₩190,387 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,533 | ₩195,630 | ₩190,855 | ₩193,289 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,780 | ₩197,864 | ₩192,072 | ₩192,366 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩195,215 | ₩196,580 | ₩194,038 | ₩195,242 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩195,309 | ₩197,222 | ₩192,875 | ₩193,383 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩198,385 | ₩200,539 | ₩195,710 | ₩198,385 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩201,970 | ₩203,281 | ₩198,546 | ₩198,813 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩200,271 | ₩203,695 | ₩196,780 | ₩202,224 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩204,873 | ₩206,357 | ₩201,275 | ₩203,374 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,574 | ₩209,995 | ₩204,164 | ₩209,059 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩206,919 | ₩209,781 | ₩205,795 | ₩208,818 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,555 | ₩206,825 | ₩200,806 | ₩205,662 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩201,943 | ₩208,805 | ₩200,940 | ₩206,544 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩210,196 | ₩210,945 | ₩202,559 | ₩204,752 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩212,858 | ₩215,158 | ₩211,761 | ₩213,580 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩209,340 | ₩214,235 | ₩208,190 | ₩211,788 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩204,070 | ₩209,447 | ₩203,575 | ₩207,962 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩209,875 | ₩211,186 | ₩203,722 | ₩204,819 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩210,370 | ₩211,774 | ₩207,080 | ₩211,681 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,593 | ₩213,593 | ₩209,179 | ₩211,373 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩212,376 | ₩216,121 | ₩211,360 | ₩215,560 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩211,333 | ₩214,008 | ₩210,570 | ₩211,373 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩210,397 | ₩213,299 | ₩208,658 | ₩212,242 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩211,895 | ₩213,981 | ₩203,348 | ₩210,544 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,726 | ₩218,261 | ₩209,380 | ₩212,135 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩231,436 | ₩232,921 | ₩210,249 | ₩211,975 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩229,564 | ₩232,747 | ₩228,026 | ₩232,292 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩226,942 | ₩231,476 | ₩226,046 | ₩230,246 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩226,420 | ₩227,959 | ₩223,451 | ₩223,959 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩222,368 | ₩229,323 | ₩219,960 | ₩227,236 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,585 | ₩227,022 | ₩218,636 | ₩222,301 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩221,204 | ₩225,819 | ₩220,776 | ₩223,826 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩222,408 | ₩224,521 | ₩218,957 | ₩221,846 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,708 | ₩232,025 | ₩221,445 | ₩224,187 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩228,948 | ₩228,948 | ₩223,625 | ₩225,123 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩226,461 | ₩228,454 | ₩225,177 | ₩226,073 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩226,233 | ₩228,173 | ₩225,377 | ₩226,969 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩227,504 | ₩228,347 | ₩223,585 | ₩226,086 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,631 | ₩230,915 | ₩227,878 | ₩229,483 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩225,136 | ₩229,631 | ₩224,775 | ₩227,464 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩225,966 | ₩228,226 | ₩221,244 | ₩224,481 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,748 | ₩231,423 | ₩228,587 | ₩229,764 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,690 | ₩233,670 | ₩229,189 | ₩229,457 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩223,438 | ₩230,861 | ₩222,207 | ₩230,420 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩228,868 | ₩228,989 | ₩221,846 | ₩223,625 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,672 | ₩228,748 | ₩221,097 | ₩228,574 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩226,033 | ₩227,544 | ₩223,705 | ₩224,321 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩219,545 | ₩225,551 | ₩219,452 | ₩225,217 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,678 | ₩226,019 | ₩220,228 | ₩220,896 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩223,090 | ₩226,782 | ₩222,140 | ₩225,859 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,569 | ₩226,902 | ₩218,569 | ₩223,812 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩214,316 | ₩219,037 | ₩213,526 | ₩218,823 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩217,887 | ₩218,823 | ₩214,744 | ₩214,797 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩219,265 | ₩219,278 | ₩217,419 | ₩217,419 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩221,070 | ₩222,087 | ₩218,903 | ₩219,479 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩221,512 | ₩223,197 | ₩220,335 | ₩221,097 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩222,060 | ₩222,822 | ₩220,294 | ₩221,766 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,568 | ₩224,200 | ₩220,575 | ₩221,726 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩218,890 | ₩222,247 | ₩217,646 | ₩222,033 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩214,971 | ₩219,010 | ₩214,971 | ₩218,034 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩215,894 | ₩218,796 | ₩214,235 | ₩214,302 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,777 | ₩219,345 | ₩215,132 | ₩215,359 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩218,021 | ₩218,636 | ₩216,054 | ₩216,630 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩220,107 | ₩220,321 | ₩216,549 | ₩217,793 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,749 | ₩221,766 | ₩217,405 | ₩219,158 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩221,298 | ₩223,157 | ₩218,422 | ₩219,238 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩220,977 | ₩224,280 | ₩220,401 | ₩223,291 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,826 | ₩223,585 | ₩219,826 | ₩220,602 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩217,940 | ₩221,324 | ₩217,405 | ₩219,612 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,643 | ₩219,438 | ₩216,509 | ₩218,195 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩214,249 | ₩218,475 | ₩214,249 | ₩217,486 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩208,176 | ₩212,537 | ₩208,176 | ₩212,390 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩209,139 | ₩209,888 | ₩207,722 | ₩208,176 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩208,136 | ₩210,504 | ₩207,534 | ₩208,430 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩208,925 | ₩210,905 | ₩208,377 | ₩209,380 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩207,200 | ₩209,741 | ₩206,705 | ₩208,323 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩205,287 | ₩207,548 | ₩204,725 | ₩206,705 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩204,231 | ₩205,849 | ₩202,425 | ₩204,846 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩203,107 | ₩206,852 | ₩202,144 | ₩204,632 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,460 | ₩214,958 | ₩201,555 | ₩202,411 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,818 | ₩211,895 | ₩207,695 | ₩210,958 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,625 | ₩209,995 | ₩205,006 | ₩208,364 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩212,269 | ₩212,537 | ₩206,558 | ₩207,775 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,460 | ₩215,319 | ₩211,988 | ₩212,309 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,763 | ₩222,354 | ₩215,038 | ₩215,573 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩219,412 | ₩224,628 | ₩218,823 | ₩221,913 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,563 | ₩220,027 | ₩216,563 | ₩218,703 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,623 | ₩220,174 | ₩214,061 | ₩216,589 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩214,998 | ₩218,288 | ₩213,473 | ₩218,168 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,740 | ₩216,416 | ₩212,898 | ₩215,118 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩211,386 | ₩214,276 | ₩210,784 | ₩213,406 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩211,520 | ₩213,246 | ₩210,223 | ₩211,547 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩211,146 | ₩213,500 | ₩210,089 | ₩212,510 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩211,279 | ₩213,205 | ₩210,062 | ₩212,229 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩212,176 | ₩213,914 | ₩209,661 | ₩211,400 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩211,065 | ₩214,316 | ₩209,969 | ₩211,667 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩216,442 | ₩217,124 | ₩213,419 | ₩213,593 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩219,866 | ₩219,866 | ₩215,707 | ₩216,309 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,739 | ₩222,207 | ₩215,613 | ₩217,272 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,701 | ₩231,396 | ₩213,727 | ₩220,803 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,766 | ₩224,053 | ₩221,164 | ₩222,087 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩219,184 | ₩222,408 | ₩219,184 | ₩221,699 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,847 | ₩222,408 | ₩216,884 | ₩220,669 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,717 | ₩216,215 | ₩211,761 | ₩216,001 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,800 | ₩221,017 | ₩212,818 | ₩214,249 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩219,920 | ₩220,936 | ₩216,576 | ₩218,944 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,801 | ₩219,960 | ₩211,801 | ₩217,405 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,686 | ₩218,623 | ₩212,764 | ₩213,834 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩220,508 | ₩220,883 | ₩213,219 | ₩214,383 | -2.78% | 135.8만 |
|---|