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 | ₩211,132 | ₩213,635 | ₩210,891 | ₩211,988 | +0.41% | 104.7만 |
| 2026.10.08 | ₩210,302 | ₩213,193 | ₩209,204 | ₩212,283 | +0.94% | 122.5만 |
| 2026.10.07 | ₩211,480 | ₩211,761 | ₩208,923 | ₩210,476 | -0.47% | 141.9만 |
| 2026.10.06 | ₩215,616 | ₩217,061 | ₩213,287 | ₩213,394 | -1.03% | 97.7만 |
| 2026.10.05 | ₩212,403 | ₩216,325 | ₩210,904 | ₩215,228 | +1.33% | 109.9만 |
| 2026.10.02 | ₩213,488 | ₩214,732 | ₩209,499 | ₩211,761 | -0.81% | 90.8만 |
| 2026.10.01 | ₩209,887 | ₩213,902 | ₩209,178 | ₩213,836 | +1.88% | 97.6만 |
| 2026.09.30 | ₩214,143 | ₩215,201 | ₩211,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,507 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩215,549 | ₩216,513 | ₩212,377 | ₩213,956 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,608 | ₩215,897 | ₩212,323 | ₩215,709 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩213,099 | ₩216,405 | ₩213,006 | ₩213,983 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩211,841 | ₩212,885 | ₩208,187 | ₩212,497 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩212,176 | ₩214,759 | ₩211,078 | ₩211,788 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩221,385 | ₩221,385 | ₩208,134 | ₩213,340 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩223,299 | ₩223,914 | ₩219,993 | ₩221,104 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩219,752 | ₩220,715 | ₩218,212 | ₩220,515 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩222,107 | ₩222,750 | ₩217,449 | ₩219,203 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩220,742 | ₩225,106 | ₩217,075 | ₩220,274 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩228,050 | ₩229,362 | ₩225,346 | ₩225,869 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩232,521 | ₩233,016 | ₩227,341 | ₩228,612 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩235,238 | ₩236,844 | ₩230,219 | ₩232,173 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩235,519 | ₩236,014 | ₩232,213 | ₩232,266 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩235,693 | ₩236,389 | ₩233,364 | ₩234,863 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩237,152 | ₩239,106 | ₩236,094 | ₩236,309 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩240,378 | ₩241,475 | ₩237,272 | ₩238,638 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩236,094 | ₩242,800 | ₩235,666 | ₩242,399 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩232,695 | ₩239,360 | ₩232,226 | ₩235,506 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩235,947 | ₩236,429 | ₩230,714 | ₩232,226 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩240,123 | ₩240,525 | ₩238,370 | ₩238,477 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩237,112 | ₩240,404 | ₩235,479 | ₩240,070 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩235,773 | ₩237,567 | ₩234,114 | ₩235,720 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩233,418 | ₩237,460 | ₩226,109 | ₩236,496 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩236,161 | ₩236,161 | ₩233,766 | ₩233,846 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩234,702 | ₩238,370 | ₩233,899 | ₩236,483 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩232,427 | ₩236,001 | ₩232,400 | ₩234,502 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩238,209 | ₩238,410 | ₩230,098 | ₩230,687 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩241,114 | ₩243,215 | ₩237,406 | ₩238,156 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩241,542 | ₩242,104 | ₩239,521 | ₩239,989 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩241,596 | ₩243,376 | ₩240,003 | ₩240,230 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩242,091 | ₩243,938 | ₩239,534 | ₩242,011 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩243,296 | ₩244,192 | ₩239,601 | ₩242,252 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩240,793 | ₩242,774 | ₩239,534 | ₩242,506 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩238,196 | ₩242,332 | ₩238,183 | ₩240,953 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩235,800 | ₩240,926 | ₩234,261 | ₩239,708 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩238,316 | ₩239,869 | ₩235,800 | ₩236,322 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩243,603 | ₩244,580 | ₩238,705 | ₩240,030 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩240,926 | ₩243,429 | ₩240,511 | ₩241,663 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩237,661 | ₩240,511 | ₩237,661 | ₩239,012 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩235,546 | ₩239,976 | ₩235,479 | ₩237,821 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩234,234 | ₩236,791 | ₩233,632 | ₩235,546 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩233,337 | ₩234,876 | ₩230,379 | ₩234,194 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩235,880 | ₩237,005 | ₩231,972 | ₩233,110 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩232,133 | ₩238,624 | ₩231,544 | ₩237,152 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩228,733 | ₩232,896 | ₩228,398 | ₩232,360 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩223,339 | ₩226,739 | ₩219,979 | ₩226,605 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩226,672 | ₩226,672 | ₩218,186 | ₩222,375 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩224,128 | ₩226,163 | ₩219,497 | ₩224,878 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩225,922 | ₩227,662 | ₩224,128 | ₩224,771 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩226,029 | ₩226,605 | ₩223,392 | ₩225,293 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩224,088 | ₩228,465 | ₩222,455 | ₩225,346 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩228,733 | ₩228,987 | ₩224,958 | ₩227,140 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩225,614 | ₩230,794 | ₩225,373 | ₩227,943 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩221,639 | ₩225,306 | ₩221,639 | ₩224,102 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩225,708 | ₩227,194 | ₩223,071 | ₩223,499 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩227,542 | ₩229,576 | ₩223,968 | ₩225,025 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩223,673 | ₩229,710 | ₩221,706 | ₩225,828 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩224,677 | ₩224,677 | ₩219,404 | ₩221,318 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩225,534 | ₩225,534 | ₩223,486 | ₩224,329 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩218,172 | ₩223,192 | ₩217,744 | ₩222,736 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩214,291 | ₩219,484 | ₩213,488 | ₩217,717 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩203,891 | ₩212,350 | ₩203,757 | ₩211,734 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩201,040 | ₩204,560 | ₩200,638 | ₩203,489 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,602 | ₩204,212 | ₩198,028 | ₩199,541 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩201,053 | ₩202,137 | ₩196,275 | ₩200,692 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩206,327 | ₩207,692 | ₩200,170 | ₩201,468 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩210,008 | ₩210,208 | ₩206,594 | ₩207,183 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩208,147 | ₩211,011 | ₩206,969 | ₩210,730 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩210,342 | ₩211,520 | ₩208,535 | ₩209,673 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩213,755 | ₩214,665 | ₩208,267 | ₩208,615 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩211,560 | ₩214,371 | ₩211,560 | ₩212,510 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩208,468 | ₩212,109 | ₩208,468 | ₩211,895 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩208,696 | ₩209,994 | ₩206,434 | ₩207,076 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩202,231 | ₩208,241 | ₩201,120 | ₩206,661 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩201,307 | ₩203,208 | ₩199,889 | ₩201,334 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩202,137 | ₩204,975 | ₩201,388 | ₩201,562 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩201,990 | ₩204,145 | ₩198,269 | ₩202,606 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩202,445 | ₩204,132 | ₩200,906 | ₩201,026 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩201,843 | ₩203,757 | ₩201,120 | ₩202,713 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩197,908 | ₩202,418 | ₩197,212 | ₩201,455 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩195,873 | ₩197,091 | ₩192,647 | ₩196,168 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩194,468 | ₩197,640 | ₩192,420 | ₩196,422 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩190,131 | ₩196,382 | ₩190,131 | ₩195,177 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩189,770 | ₩193,812 | ₩189,689 | ₩191,951 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩190,854 | ₩193,370 | ₩188,806 | ₩190,064 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩201,160 | ₩203,516 | ₩190,479 | ₩194,615 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩202,298 | ₩204,667 | ₩201,896 | ₩203,623 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩201,696 | ₩203,958 | ₩200,946 | ₩202,726 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩203,569 | ₩204,359 | ₩197,185 | ₩201,334 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩202,766 | ₩204,828 | ₩200,892 | ₩203,543 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩206,273 | ₩206,648 | ₩202,110 | ₩202,137 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩205,872 | ₩210,115 | ₩205,082 | ₩206,742 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩207,786 | ₩208,562 | ₩204,667 | ₩206,273 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩207,505 | ₩209,298 | ₩205,309 | ₩208,227 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩204,011 | ₩206,594 | ₩203,436 | ₩206,072 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩202,191 | ₩206,755 | ₩200,411 | ₩205,430 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩206,635 | ₩207,505 | ₩201,602 | ₩202,164 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩206,153 | ₩209,258 | ₩205,109 | ₩206,568 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩212,658 | ₩214,960 | ₩204,573 | ₩205,497 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩214,063 | ₩215,602 | ₩211,587 | ₩213,314 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩210,543 | ₩213,902 | ₩209,432 | ₩212,644 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩208,187 | ₩211,667 | ₩207,223 | ₩209,887 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩212,403 | ₩212,403 | ₩208,535 | ₩209,071 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩206,099 | ₩212,497 | ₩205,925 | ₩211,908 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩207,960 | ₩209,660 | ₩205,457 | ₩208,241 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩208,027 | ₩212,122 | ₩207,371 | ₩208,388 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩205,457 | ₩208,294 | ₩205,403 | ₩206,527 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩205,042 | ₩206,554 | ₩202,873 | ₩205,350 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩203,797 | ₩210,637 | ₩203,757 | ₩205,336 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩208,214 | ₩210,302 | ₩205,631 | ₩206,822 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩203,382 | ₩207,946 | ₩203,154 | ₩206,849 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩202,472 | ₩205,912 | ₩202,472 | ₩203,770 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩203,342 | ₩204,841 | ₩199,929 | ₩203,114 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩207,719 | ₩209,619 | ₩201,696 | ₩201,923 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩206,755 | ₩210,074 | ₩204,975 | ₩208,495 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩201,977 | ₩207,411 | ₩201,441 | ₩205,095 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩194,361 | ₩201,856 | ₩194,187 | ₩201,267 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩197,814 | ₩198,001 | ₩194,187 | ₩195,672 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩196,475 | ₩199,233 | ₩195,726 | ₩198,282 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩194,013 | ₩198,684 | ₩193,919 | ₩197,854 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,619 | ₩191,322 | ₩186,945 | ₩190,573 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩188,190 | ₩190,747 | ₩188,190 | ₩189,716 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩188,686 | ₩193,129 | ₩185,808 | ₩190,332 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,575 | ₩195,445 | ₩188,056 | ₩191,938 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩191,536 | ₩194,454 | ₩188,793 | ₩193,799 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩190,466 | ₩192,380 | ₩188,204 | ₩188,578 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩190,907 | ₩192,862 | ₩186,731 | ₩189,154 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩194,254 | ₩195,150 | ₩191,818 | ₩193,009 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩196,328 | ₩197,319 | ₩193,062 | ₩195,217 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩193,009 | ₩196,261 | ₩192,554 | ₩194,575 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩197,479 | ₩197,479 | ₩193,892 | ₩194,669 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩190,948 | ₩193,625 | ₩190,426 | ₩192,487 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩189,997 | ₩192,299 | ₩188,284 | ₩191,229 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩192,420 | ₩193,946 | ₩190,292 | ₩190,519 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩194,669 | ₩195,766 | ₩190,988 | ₩193,424 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩196,917 | ₩198,001 | ₩192,206 | ₩192,500 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩195,351 | ₩196,716 | ₩194,173 | ₩195,378 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩195,445 | ₩197,359 | ₩193,009 | ₩193,517 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩198,523 | ₩200,678 | ₩195,846 | ₩198,523 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩202,110 | ₩203,422 | ₩198,684 | ₩198,952 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩200,411 | ₩203,837 | ₩196,917 | ₩202,365 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩205,015 | ₩206,501 | ₩201,414 | ₩203,516 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩207,719 | ₩210,141 | ₩204,306 | ₩209,204 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩207,063 | ₩209,927 | ₩205,939 | ₩208,963 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩201,696 | ₩206,969 | ₩200,946 | ₩205,805 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩202,084 | ₩208,950 | ₩201,080 | ₩206,688 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩210,342 | ₩211,092 | ₩202,699 | ₩204,895 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩213,006 | ₩215,308 | ₩211,908 | ₩213,728 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩209,485 | ₩214,384 | ₩208,334 | ₩211,935 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩204,212 | ₩209,593 | ₩203,717 | ₩208,107 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩210,021 | ₩211,333 | ₩203,864 | ₩204,961 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩210,516 | ₩211,922 | ₩207,223 | ₩211,828 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩213,742 | ₩213,742 | ₩209,325 | ₩211,520 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩212,524 | ₩216,272 | ₩211,507 | ₩215,709 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩211,480 | ₩214,157 | ₩210,717 | ₩211,520 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩210,543 | ₩213,447 | ₩208,803 | ₩212,390 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩212,042 | ₩214,130 | ₩203,489 | ₩210,690 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩217,878 | ₩218,413 | ₩209,526 | ₩212,283 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩231,597 | ₩233,083 | ₩210,396 | ₩212,122 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩229,723 | ₩232,909 | ₩228,184 | ₩232,454 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩227,100 | ₩231,637 | ₩226,203 | ₩230,406 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩226,578 | ₩228,117 | ₩223,606 | ₩224,115 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩222,522 | ₩229,482 | ₩220,113 | ₩227,394 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩223,740 | ₩227,180 | ₩218,788 | ₩222,455 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩221,358 | ₩225,976 | ₩220,930 | ₩223,981 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩222,562 | ₩224,677 | ₩219,109 | ₩222,000 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩224,865 | ₩232,186 | ₩221,599 | ₩224,343 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩229,108 | ₩229,108 | ₩223,780 | ₩225,280 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩226,618 | ₩228,612 | ₩225,333 | ₩226,230 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩226,391 | ₩228,331 | ₩225,534 | ₩227,127 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩227,662 | ₩228,505 | ₩223,740 | ₩226,243 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩229,790 | ₩231,075 | ₩228,037 | ₩229,643 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩225,293 | ₩229,790 | ₩224,932 | ₩227,622 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩226,123 | ₩228,385 | ₩221,398 | ₩224,637 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩228,907 | ₩231,584 | ₩228,746 | ₩229,924 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩231,852 | ₩233,832 | ₩229,349 | ₩229,616 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩223,593 | ₩231,022 | ₩222,362 | ₩230,580 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩229,027 | ₩229,148 | ₩222,000 | ₩223,780 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩221,826 | ₩228,907 | ₩221,251 | ₩228,733 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩226,190 | ₩227,702 | ₩223,861 | ₩224,476 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩219,698 | ₩225,708 | ₩219,604 | ₩225,373 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩223,834 | ₩226,176 | ₩220,381 | ₩221,050 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩223,245 | ₩226,939 | ₩222,295 | ₩226,016 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩218,721 | ₩227,060 | ₩218,721 | ₩223,968 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩214,465 | ₩219,189 | ₩213,675 | ₩218,975 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩218,038 | ₩218,975 | ₩214,893 | ₩214,946 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩219,417 | ₩219,430 | ₩217,570 | ₩217,570 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩221,224 | ₩222,241 | ₩219,056 | ₩219,631 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩221,666 | ₩223,352 | ₩220,488 | ₩221,251 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩222,214 | ₩222,977 | ₩220,448 | ₩221,920 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩222,723 | ₩224,356 | ₩220,729 | ₩221,880 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩219,042 | ₩222,402 | ₩217,797 | ₩222,188 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩215,121 | ₩219,163 | ₩215,121 | ₩218,186 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩216,044 | ₩218,949 | ₩214,384 | ₩214,451 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩216,927 | ₩219,497 | ₩215,281 | ₩215,509 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩218,172 | ₩218,788 | ₩216,205 | ₩216,780 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩220,260 | ₩220,474 | ₩216,700 | ₩217,945 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩220,903 | ₩221,920 | ₩217,557 | ₩219,310 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩221,452 | ₩223,312 | ₩218,574 | ₩219,390 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩221,130 | ₩224,436 | ₩220,555 | ₩223,446 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩219,979 | ₩223,740 | ₩219,979 | ₩220,755 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩218,092 | ₩221,478 | ₩217,557 | ₩219,765 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩216,794 | ₩219,591 | ₩216,660 | ₩218,346 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩214,398 | ₩218,627 | ₩214,398 | ₩217,637 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩208,321 | ₩212,684 | ₩208,321 | ₩212,537 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩209,285 | ₩210,034 | ₩207,866 | ₩208,321 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩208,281 | ₩210,650 | ₩207,679 | ₩208,575 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩209,071 | ₩211,052 | ₩208,522 | ₩209,526 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩207,344 | ₩209,887 | ₩206,849 | ₩208,468 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩205,430 | ₩207,692 | ₩204,868 | ₩206,849 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩204,373 | ₩205,992 | ₩202,566 | ₩204,988 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩203,248 | ₩206,996 | ₩202,284 | ₩204,774 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,608 | ₩215,107 | ₩201,696 | ₩202,552 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩208,963 | ₩212,042 | ₩207,839 | ₩211,105 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩206,768 | ₩210,141 | ₩205,149 | ₩208,508 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩212,417 | ₩212,684 | ₩206,701 | ₩207,919 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,608 | ₩215,469 | ₩212,136 | ₩212,457 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩220,916 | ₩222,509 | ₩215,187 | ₩215,723 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩219,564 | ₩224,784 | ₩218,975 | ₩222,067 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩216,713 | ₩220,180 | ₩216,713 | ₩218,855 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩218,775 | ₩220,327 | ₩214,210 | ₩216,740 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩215,147 | ₩218,440 | ₩213,621 | ₩218,319 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩213,889 | ₩216,566 | ₩213,046 | ₩215,268 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩211,533 | ₩214,424 | ₩210,931 | ₩213,554 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩211,667 | ₩213,394 | ₩210,369 | ₩211,694 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩211,292 | ₩213,648 | ₩210,235 | ₩212,658 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩211,426 | ₩213,354 | ₩210,208 | ₩212,377 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩212,323 | ₩214,063 | ₩209,807 | ₩211,547 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩211,212 | ₩214,465 | ₩210,115 | ₩211,814 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩216,593 | ₩217,275 | ₩213,568 | ₩213,742 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩220,019 | ₩220,019 | ₩215,857 | ₩216,459 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩221,893 | ₩222,362 | ₩215,763 | ₩217,423 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩230,861 | ₩231,557 | ₩213,876 | ₩220,956 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩221,920 | ₩224,209 | ₩221,318 | ₩222,241 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩219,337 | ₩222,562 | ₩219,337 | ₩221,853 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩217,998 | ₩222,562 | ₩217,035 | ₩220,822 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩214,866 | ₩216,365 | ₩211,908 | ₩216,151 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩219,952 | ₩221,170 | ₩212,966 | ₩214,398 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩220,073 | ₩221,090 | ₩216,727 | ₩219,096 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩211,948 | ₩220,113 | ₩211,948 | ₩217,557 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩217,838 | ₩218,775 | ₩212,912 | ₩213,983 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩220,662 | ₩221,037 | ₩213,367 | ₩214,532 | -2.78% | 135.8만 |
|---|