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 | ₩212,648 | ₩217,311 | ₩209,164 | ₩212,232 | -0.20% | 576.6만 |
| 2026.09.28–2026.10.02 | ₩213,854 | ₩216,762 | ₩209,418 | ₩212,005 | -0.86% | 495.6만 |
| 2026.09.21–2026.09.25 | ₩223,556 | ₩224,172 | ₩208,373 | ₩214,229 | -4.17% | 747.5만 |
| 2026.09.14–2026.09.18 | ₩232,788 | ₩233,284 | ₩217,324 | ₩220,768 | -5.16% | 800.7만 |
| 2026.09.08–2026.09.11 | ₩237,425 | ₩239,381 | ₩230,483 | ₩232,440 | -2.10% | 460.2만 |
| 2026.08.31–2026.09.04 | ₩240,400 | ₩243,080 | ₩230,979 | ₩238,912 | -0.62% | 637.8만 |
| 2026.08.24–2026.08.28 | ₩234,973 | ₩240,681 | ₩226,370 | ₩240,346 | +2.29% | 552.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩243,656 |
| ₩230,363 |
| ₩234,771 |
| -2.94% |
| 551만 |
| 2026.08.10–2026.08.14 | ₩236,071 | ₩244,473 | ₩234,530 | ₩242,289 | +2.63% | 450.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩235,817 | ₩244,862 | ₩235,750 | ₩236,594 | +0.33% | 405.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩228,996 | ₩238,899 | ₩228,661 | ₩235,817 | +2.98% | 586.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩226,289 | ₩227,924 | ₩218,437 | ₩226,865 | +0.25% | 756.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩225,968 | ₩231,060 | ₩221,894 | ₩225,606 | -0.16% | 677.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩218,423 | ₩229,974 | ₩217,994 | ₩225,284 | +3.14% | 495.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩201,834 | ₩219,736 | ₩198,256 | ₩217,968 | +7.99% | 660만 |
|---|
| 2026.06.22–2026.06.26 | ₩210,584 | ₩211,763 | ₩196,501 | ₩200,923 | -4.59% | 1048.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩208,936 | ₩214,912 | ₩206,671 | ₩208,856 | -0.04% | 764.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩202,678 | ₩208,480 | ₩198,497 | ₩206,899 | +2.08% | 581.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩190,350 | ₩203,991 | ₩190,350 | ₩202,946 | +6.62% | 593.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩202,531 | ₩204,902 | ₩189,023 | ₩192,172 | -5.11% | 811.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩206,108 | ₩210,356 | ₩197,412 | ₩202,959 | -1.53% | 738.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩206,872 | ₩209,539 | ₩200,641 | ₩206,510 | -0.17% | 516.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩208,427 | ₩215,850 | ₩204,809 | ₩206,805 | -0.78% | 534.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩205,693 | ₩212,742 | ₩205,639 | ₩209,311 | +1.76% | 709.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩202,705 | ₩210,879 | ₩202,705 | ₩205,586 | +1.42% | 940.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩194,584 | ₩210,316 | ₩194,410 | ₩203,348 | +4.50% | 744.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩188,407 | ₩199,462 | ₩187,161 | ₩195,898 | +3.98% | 540.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩190,685 | ₩195,670 | ₩186,022 | ₩190,551 | -0.07% | 512만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,707 | ₩197,707 | ₩186,946 | ₩189,372 | -4.22% | 618.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩197,144 | ₩198,229 | ₩188,501 | ₩192,708 | -2.25% | 821.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩200,641 | ₩204,072 | ₩193,231 | ₩195,603 | -2.51% | 678.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩202,316 | ₩210,383 | ₩201,177 | ₩203,750 | +0.71% | 615.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩210,263 | ₩215,556 | ₩202,933 | ₩205,130 | -2.44% | 699.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩211,723 | ₩216,520 | ₩207,462 | ₩212,072 | +0.16% | 571.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩229,988 | ₩233,351 | ₩203,723 | ₩212,634 | -7.55% | 1224.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩221,613 | ₩231,904 | ₩219,040 | ₩230,671 | +4.09% | 652.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩226,651 | ₩232,453 | ₩219,361 | ₩222,256 | -1.94% | 756.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩226,383 | ₩231,341 | ₩221,653 | ₩226,504 | +0.05% | 383.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩222,082 | ₩234,101 | ₩221,505 | ₩230,189 | +3.65% | 628.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩218,973 | ₩227,964 | ₩218,973 | ₩224,735 | +2.63% | 588.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,479 | ₩222,497 | ₩213,921 | ₩219,227 | -1.02% | 355.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩219,294 | ₩224,614 | ₩218,048 | ₩221,505 | +1.01% | 361.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩220,514 | ₩220,728 | ₩214,631 | ₩218,437 | -0.94% | 984.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩218,343 | ₩224,695 | ₩217,807 | ₩219,562 | +0.56% | 637.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩208,521 | ₩219,844 | ₩207,918 | ₩218,597 | +4.83% | 613만 |
|---|
| 2025.11.24–2025.11.28 | ₩204,608 | ₩211,294 | ₩202,799 | ₩209,767 | +2.52% | 462.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩212,661 | ₩215,355 | ₩201,928 | ₩205,010 | -3.60% | 664.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩219,026 | ₩225,043 | ₩212,380 | ₩212,701 | -2.89% | 485.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩211,536 | ₩218,691 | ₩210,477 | ₩218,571 | +3.33% | 512.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩220,272 | ₩220,272 | ₩210,048 | ₩212,621 | -3.47% | 643.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩218,249 | ₩231,823 | ₩214,122 | ₩217,673 | -0.26% | 874.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩218,088 | ₩221,425 | ₩212,152 | ₩216,400 | -0.77% | 746.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩220,916 | ₩221,291 | ₩213,613 | ₩214,778 | -2.78% | 135.8만 |
|---|