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 | ₩211,514 | ₩214,021 | ₩211,272 | ₩212,372 | +0.41% | 104.7만 |
| 2026.10.08 | ₩210,682 | ₩213,579 | ₩209,583 | ₩212,667 | +0.94% | 122.5만 |
| 2026.10.07 | ₩211,862 | ₩212,144 | ₩209,301 | ₩210,857 | -0.47% | 141.9만 |
| 2026.10.06 | ₩216,006 | ₩217,454 | ₩213,672 | ₩213,780 | -1.03% | 97.7만 |
| 2026.10.05 | ₩212,787 | ₩216,716 | ₩211,286 | ₩215,617 | +1.33% | 109.9만 |
| 2026.10.02 | ₩213,874 | ₩215,121 | ₩209,878 | ₩212,144 | -0.81% | 90.8만 |
| 2026.10.01 | ₩210,267 | ₩214,289 | ₩209,556 | ₩214,222 | +1.88% | 97.6만 |
| 2026.09.30 | ₩214,531 | ₩215,590 | ₩211,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,889 |
| -1.23% |
| 93.9만 |
| 2026.09.29 | ₩215,939 | ₩216,904 | ₩212,761 | ₩214,343 | -0.74% | 89.8만 |
|---|
| 2026.09.28 | ₩213,994 | ₩216,287 | ₩212,707 | ₩216,099 | +0.98% | 123.6만 |
|---|
| 2026.09.25 | ₩213,485 | ₩216,797 | ₩213,391 | ₩214,370 | +0.41% | 101.2만 |
|---|
| 2026.09.24 | ₩212,224 | ₩213,270 | ₩208,564 | ₩212,881 | +0.31% | 188.4만 |
|---|
| 2026.09.23 | ₩212,559 | ₩215,147 | ₩211,460 | ₩212,171 | -0.18% | 159.2만 |
|---|
| 2026.09.22 | ₩221,785 | ₩221,785 | ₩208,510 | ₩213,726 | -3.63% | 216.1만 |
|---|
| 2026.09.21 | ₩223,702 | ₩224,319 | ₩220,390 | ₩221,503 | -0.98% | 82.5만 |
|---|
| 2026.09.18 | ₩220,149 | ₩221,114 | ₩218,607 | ₩220,913 | +0.35% | 349.4만 |
|---|
| 2026.09.17 | ₩222,509 | ₩223,153 | ₩217,843 | ₩219,599 | -1.31% | 116.4만 |
|---|
| 2026.09.16 | ₩221,141 | ₩225,513 | ₩217,467 | ₩220,672 | -0.21% | 136.8만 |
|---|
| 2026.09.15 | ₩228,463 | ₩229,777 | ₩225,754 | ₩226,277 | -0.96% | 109.9만 |
|---|
| 2026.09.14 | ₩232,941 | ₩233,437 | ₩227,752 | ₩229,026 | -1.68% | 88.2만 |
|---|
| 2026.09.11 | ₩235,663 | ₩237,272 | ₩230,635 | ₩232,593 | -1.30% | 104.3만 |
|---|
| 2026.09.10 | ₩235,945 | ₩236,441 | ₩232,633 | ₩232,686 | -1.38% | 114.6만 |
|---|
| 2026.09.09 | ₩236,119 | ₩236,816 | ₩233,786 | ₩235,288 | -0.35% | 112.1만 |
|---|
| 2026.09.08 | ₩237,581 | ₩239,538 | ₩236,521 | ₩236,736 | -0.36% | 129.3만 |
|---|
| 2026.09.04 | ₩240,812 | ₩241,912 | ₩237,701 | ₩239,069 | -0.72% | 98.4만 |
|---|
| 2026.09.03 | ₩236,521 | ₩243,239 | ₩236,092 | ₩242,837 | +2.67% | 110.9만 |
|---|
| 2026.09.02 | ₩233,115 | ₩239,793 | ₩232,646 | ₩235,931 | +1.21% | 156.9만 |
|---|
| 2026.09.01 | ₩236,374 | ₩236,857 | ₩231,131 | ₩232,646 | -1.58% | 145만 |
|---|
| 2026.08.31 | ₩240,557 | ₩240,960 | ₩238,801 | ₩238,908 | -0.69% | 126.7만 |
|---|
| 2026.08.28 | ₩237,540 | ₩240,839 | ₩235,905 | ₩240,504 | +1.25% | 177.2만 |
|---|
| 2026.08.27 | ₩236,200 | ₩237,996 | ₩234,537 | ₩236,146 | -0.02% | 71만 |
|---|
| 2026.08.26 | ₩233,840 | ₩237,889 | ₩226,518 | ₩236,924 | +1.32% | 150.5만 |
|---|
| 2026.08.25 | ₩236,588 | ₩236,588 | ₩234,188 | ₩234,269 | -0.98% | 85.8만 |
|---|
| 2026.08.24 | ₩235,127 | ₩238,801 | ₩234,322 | ₩236,910 | +0.76% | 67.6만 |
|---|
| 2026.08.21 | ₩232,847 | ₩236,427 | ₩232,820 | ₩234,926 | +0.89% | 172.4만 |
|---|
| 2026.08.20 | ₩238,640 | ₩238,841 | ₩230,514 | ₩231,104 | -3.16% | 109.9만 |
|---|
| 2026.08.19 | ₩241,550 | ₩243,655 | ₩237,835 | ₩238,586 | -1.23% | 113.6만 |
|---|
| 2026.08.18 | ₩241,979 | ₩242,542 | ₩239,954 | ₩240,423 | -0.64% | 75.8만 |
|---|
| 2026.08.17 | ₩242,032 | ₩243,816 | ₩240,437 | ₩240,665 | -0.57% | 79.4만 |
|---|
| 2026.08.14 | ₩242,529 | ₩244,379 | ₩239,967 | ₩242,448 | -0.03% | 100.8만 |
|---|
| 2026.08.13 | ₩243,735 | ₩244,634 | ₩240,035 | ₩242,689 | -0.43% | 74.3만 |
|---|
| 2026.08.12 | ₩241,228 | ₩243,212 | ₩239,967 | ₩242,944 | +0.71% | 83.8만 |
|---|
| 2026.08.11 | ₩238,627 | ₩242,770 | ₩238,613 | ₩241,389 | +1.16% | 108만 |
|---|
| 2026.08.10 | ₩236,226 | ₩241,362 | ₩234,684 | ₩240,142 | +1.66% | 83.2만 |
|---|
| 2026.08.07 | ₩238,747 | ₩240,303 | ₩236,226 | ₩236,749 | -0.84% | 59.8만 |
|---|
| 2026.08.06 | ₩244,044 | ₩245,023 | ₩239,136 | ₩240,464 | -1.47% | 68만 |
|---|
| 2026.08.05 | ₩241,362 | ₩243,869 | ₩240,946 | ₩242,099 | +0.31% | 85.6만 |
|---|
| 2026.08.04 | ₩238,090 | ₩240,946 | ₩238,090 | ₩239,445 | +0.57% | 96.7만 |
|---|
| 2026.08.03 | ₩235,972 | ₩240,410 | ₩235,905 | ₩238,251 | +0.97% | 95.7만 |
|---|
| 2026.07.31 | ₩234,658 | ₩237,219 | ₩234,054 | ₩235,972 | +0.56% | 119.9만 |
|---|
| 2026.07.30 | ₩233,759 | ₩235,301 | ₩230,796 | ₩234,617 | +0.37% | 87.6만 |
|---|
| 2026.07.29 | ₩236,307 | ₩237,433 | ₩232,391 | ₩233,531 | -1.17% | 127.2만 |
|---|
| 2026.07.28 | ₩232,552 | ₩239,056 | ₩231,962 | ₩237,581 | +2.16% | 140.4만 |
|---|
| 2026.07.27 | ₩229,146 | ₩233,317 | ₩228,811 | ₩232,780 | +1.59% | 111.3만 |
|---|
| 2026.07.24 | ₩223,743 | ₩227,148 | ₩220,377 | ₩227,014 | +1.46% | 120.8만 |
|---|
| 2026.07.23 | ₩227,081 | ₩227,081 | ₩218,580 | ₩222,777 | -1.90% | 227.7만 |
|---|
| 2026.07.22 | ₩224,534 | ₩226,572 | ₩219,894 | ₩225,285 | +0.33% | 145.2만 |
|---|
| 2026.07.21 | ₩226,331 | ₩228,074 | ₩224,534 | ₩225,177 | -0.51% | 151.2만 |
|---|
| 2026.07.20 | ₩226,438 | ₩227,014 | ₩223,796 | ₩225,700 | -0.33% | 112만 |
|---|
| 2026.07.17 | ₩224,493 | ₩228,878 | ₩222,858 | ₩225,754 | +0.56% | 132만 |
|---|
| 2026.07.16 | ₩229,146 | ₩229,401 | ₩225,365 | ₩227,551 | -0.70% | 175.8만 |
|---|
| 2026.07.15 | ₩226,022 | ₩231,211 | ₩225,781 | ₩228,355 | +1.03% | 108.5만 |
|---|
| 2026.07.14 | ₩222,040 | ₩225,714 | ₩222,040 | ₩224,507 | +1.11% | 143.5만 |
|---|
| 2026.07.13 | ₩226,116 | ₩227,604 | ₩223,474 | ₩223,903 | -0.98% | 117.7만 |
|---|
| 2026.07.10 | ₩227,953 | ₩229,991 | ₩224,373 | ₩225,432 | -1.11% | 100만 |
|---|
| 2026.07.09 | ₩224,078 | ₩230,125 | ₩222,107 | ₩226,237 | +0.96% | 102.8만 |
|---|
| 2026.07.08 | ₩225,083 | ₩225,083 | ₩219,800 | ₩221,718 | -1.50% | 117.1만 |
|---|
| 2026.07.07 | ₩225,942 | ₩225,942 | ₩223,890 | ₩224,735 | -0.53% | 84.9만 |
|---|
| 2026.07.06 | ₩218,567 | ₩223,595 | ₩218,138 | ₩223,139 | +2.09% | 90.6만 |
|---|
| 2026.07.02 | ₩214,678 | ₩219,881 | ₩213,874 | ₩218,111 | +1.60% | 157.4만 |
|---|
| 2026.07.01 | ₩204,259 | ₩212,734 | ₩204,125 | ₩212,117 | +3.85% | 163.1만 |
|---|
| 2026.06.30 | ₩201,403 | ₩204,930 | ₩201,001 | ₩203,857 | +1.22% | 179.9만 |
|---|
| 2026.06.29 | ₩201,966 | ₩204,581 | ₩198,386 | ₩199,901 | -1.02% | 159.6만 |
|---|
| 2026.06.26 | ₩201,417 | ₩202,503 | ₩196,630 | ₩201,055 | -0.18% | 323만 |
|---|
| 2026.06.25 | ₩206,700 | ₩208,067 | ₩200,532 | ₩201,832 | -2.35% | 212.1만 |
|---|
| 2026.06.24 | ₩210,387 | ₩210,588 | ₩206,968 | ₩207,558 | -1.34% | 157.9만 |
|---|
| 2026.06.23 | ₩208,523 | ₩211,393 | ₩207,343 | ₩211,111 | +1.24% | 160.4만 |
|---|
| 2026.06.22 | ₩210,722 | ₩211,902 | ₩208,912 | ₩210,052 | -0.32% | 195.6만 |
|---|
| 2026.06.18 | ₩214,142 | ₩215,054 | ₩208,644 | ₩208,993 | -2.40% | 330.3만 |
|---|
| 2026.06.17 | ₩211,943 | ₩214,759 | ₩211,943 | ₩212,895 | +0.45% | 153.5만 |
|---|
| 2026.06.16 | ₩208,845 | ₩212,492 | ₩208,845 | ₩212,278 | +1.64% | 129.1만 |
|---|
| 2026.06.15 | ₩209,073 | ₩210,374 | ₩206,807 | ₩207,451 | -0.78% | 151.3만 |
|---|
| 2026.06.12 | ₩202,597 | ₩208,617 | ₩201,484 | ₩207,035 | +2.19% | 118.1만 |
|---|
| 2026.06.11 | ₩201,671 | ₩203,575 | ₩200,250 | ₩201,698 | +0.01% | 103.8만 |
|---|
| 2026.06.10 | ₩202,503 | ₩205,345 | ₩201,752 | ₩201,926 | -0.28% | 124.2만 |
|---|
| 2026.06.09 | ₩202,355 | ₩204,514 | ₩198,628 | ₩202,972 | +0.30% | 116만 |
|---|
| 2026.06.08 | ₩202,811 | ₩204,501 | ₩201,269 | ₩201,390 | -0.70% | 119.2만 |
|---|
| 2026.06.05 | ₩202,208 | ₩204,125 | ₩201,484 | ₩203,079 | +0.43% | 88.4만 |
|---|
| 2026.06.04 | ₩198,265 | ₩202,784 | ₩197,568 | ₩201,819 | +1.79% | 104.8만 |
|---|
| 2026.06.03 | ₩196,227 | ₩197,448 | ₩192,996 | ₩196,522 | +0.15% | 107.8만 |
|---|
| 2026.06.02 | ₩194,819 | ₩197,997 | ₩192,768 | ₩196,777 | +1.00% | 141.8만 |
|---|
| 2026.06.01 | ₩190,475 | ₩196,737 | ₩190,475 | ₩195,530 | +2.65% | 150.8만 |
|---|
| 2026.05.29 | ₩190,113 | ₩194,162 | ₩190,032 | ₩192,298 | +1.15% | 248.5만 |
|---|
| 2026.05.28 | ₩191,199 | ₩193,720 | ₩189,147 | ₩190,408 | -0.41% | 181.9만 |
|---|
| 2026.05.27 | ₩201,524 | ₩203,884 | ₩190,823 | ₩194,967 | -3.25% | 230.3만 |
|---|
| 2026.05.26 | ₩202,664 | ₩205,037 | ₩202,261 | ₩203,991 | +0.66% | 151.2만 |
|---|
| 2026.05.22 | ₩202,060 | ₩204,326 | ₩201,309 | ₩203,093 | +0.51% | 133.7만 |
|---|
| 2026.05.21 | ₩203,937 | ₩204,729 | ₩197,541 | ₩201,698 | -1.10% | 214.1만 |
|---|
| 2026.05.20 | ₩203,133 | ₩205,198 | ₩201,256 | ₩203,911 | +0.38% | 131.1만 |
|---|
| 2026.05.19 | ₩206,646 | ₩207,022 | ₩202,476 | ₩202,503 | -2.01% | 152.5만 |
|---|
| 2026.05.18 | ₩206,244 | ₩210,494 | ₩205,453 | ₩207,115 | +0.42% | 107만 |
|---|
| 2026.05.15 | ₩208,161 | ₩208,939 | ₩205,037 | ₩206,646 | -0.73% | 105.3만 |
|---|
| 2026.05.14 | ₩207,880 | ₩209,677 | ₩205,681 | ₩208,604 | +0.35% | 82.4만 |
|---|
| 2026.05.13 | ₩204,380 | ₩206,968 | ₩203,803 | ₩206,445 | +1.01% | 78.1만 |
|---|
| 2026.05.12 | ₩202,556 | ₩207,129 | ₩200,773 | ₩205,801 | +1.60% | 124.9만 |
|---|
| 2026.05.11 | ₩207,008 | ₩207,880 | ₩201,966 | ₩202,530 | -2.16% | 125.4만 |
|---|
| 2026.05.08 | ₩206,525 | ₩209,636 | ₩205,480 | ₩206,941 | +0.20% | 135.1만 |
|---|
| 2026.05.07 | ₩213,042 | ₩215,349 | ₩204,943 | ₩205,868 | -3.37% | 142.4만 |
|---|
| 2026.05.06 | ₩214,450 | ₩215,992 | ₩211,969 | ₩213,699 | -0.35% | 101.7만 |
|---|
| 2026.05.05 | ₩210,924 | ₩214,289 | ₩209,811 | ₩213,029 | +1.00% | 70.5만 |
|---|
| 2026.05.04 | ₩208,564 | ₩212,050 | ₩207,598 | ₩210,267 | +0.82% | 84.8만 |
|---|
| 2026.05.01 | ₩212,787 | ₩212,787 | ₩208,912 | ₩209,449 | -1.57% | 77.2만 |
|---|
| 2026.04.30 | ₩206,472 | ₩212,881 | ₩206,297 | ₩212,291 | +2.82% | 130만 |
|---|
| 2026.04.29 | ₩208,336 | ₩210,039 | ₩205,828 | ₩208,617 | +0.14% | 152.7만 |
|---|
| 2026.04.28 | ₩208,403 | ₩212,506 | ₩207,746 | ₩208,765 | +0.17% | 176만 |
|---|
| 2026.04.27 | ₩205,828 | ₩208,671 | ₩205,775 | ₩206,901 | +0.52% | 173.9만 |
|---|
| 2026.04.24 | ₩205,412 | ₩206,928 | ₩203,240 | ₩205,721 | +0.15% | 127.2만 |
|---|
| 2026.04.23 | ₩204,165 | ₩211,017 | ₩204,125 | ₩205,707 | +0.76% | 315.4만 |
|---|
| 2026.04.22 | ₩208,590 | ₩210,682 | ₩206,002 | ₩207,196 | -0.67% | 218.5만 |
|---|
| 2026.04.21 | ₩203,750 | ₩208,322 | ₩203,522 | ₩207,223 | +1.70% | 139.8만 |
|---|
| 2026.04.20 | ₩202,838 | ₩206,284 | ₩202,838 | ₩204,139 | +0.64% | 139.8만 |
|---|
| 2026.04.17 | ₩203,710 | ₩205,211 | ₩200,290 | ₩203,482 | -0.11% | 183.7만 |
|---|
| 2026.04.16 | ₩208,094 | ₩209,998 | ₩202,060 | ₩202,288 | -2.79% | 142.8만 |
|---|
| 2026.04.15 | ₩207,129 | ₩210,454 | ₩205,345 | ₩208,872 | +0.84% | 166.3만 |
|---|
| 2026.04.14 | ₩202,342 | ₩207,786 | ₩201,805 | ₩205,466 | +1.54% | 135.5만 |
|---|
| 2026.04.13 | ₩194,712 | ₩202,221 | ₩194,538 | ₩201,631 | +3.55% | 116.2만 |
|---|
| 2026.04.10 | ₩198,172 | ₩198,359 | ₩194,538 | ₩196,026 | -1.08% | 91.8만 |
|---|
| 2026.04.09 | ₩196,831 | ₩199,593 | ₩196,080 | ₩198,641 | +0.92% | 115.8만 |
|---|
| 2026.04.08 | ₩194,363 | ₩199,043 | ₩194,270 | ₩198,212 | +1.98% | 126.4만 |
|---|
| 2026.04.07 | ₩188,960 | ₩191,668 | ₩187,284 | ₩190,917 | +1.04% | 131.7만 |
|---|
| 2026.04.06 | ₩188,531 | ₩191,092 | ₩188,531 | ₩190,059 | +0.81% | 75만 |
|---|
| 2026.04.02 | ₩189,027 | ₩193,478 | ₩186,144 | ₩190,676 | +0.87% | 74.5만 |
|---|
| 2026.04.01 | ₩194,927 | ₩195,798 | ₩188,396 | ₩192,285 | -1.36% | 132.2만 |
|---|
| 2026.03.31 | ₩191,883 | ₩194,806 | ₩189,134 | ₩194,149 | +1.18% | 182만 |
|---|
| 2026.03.30 | ₩190,810 | ₩192,728 | ₩188,544 | ₩188,919 | -0.99% | 123.4만 |
|---|
| 2026.03.27 | ₩191,253 | ₩193,210 | ₩187,069 | ₩189,496 | -0.92% | 168.9만 |
|---|
| 2026.03.26 | ₩194,605 | ₩195,503 | ₩192,164 | ₩193,358 | -0.64% | 132.5만 |
|---|
| 2026.03.25 | ₩196,683 | ₩197,675 | ₩193,411 | ₩195,570 | -0.57% | 90.7만 |
|---|
| 2026.03.24 | ₩193,358 | ₩196,616 | ₩192,902 | ₩194,927 | +0.81% | 116.4만 |
|---|
| 2026.03.23 | ₩197,836 | ₩197,836 | ₩194,243 | ₩195,020 | -1.42% | 109.9만 |
|---|
| 2026.03.20 | ₩191,293 | ₩193,975 | ₩190,770 | ₩192,835 | +0.81% | 262.3만 |
|---|
| 2026.03.19 | ₩190,341 | ₩192,647 | ₩188,624 | ₩191,574 | +0.65% | 127.6만 |
|---|
| 2026.03.18 | ₩192,768 | ₩194,296 | ₩190,636 | ₩190,864 | -0.99% | 132.8만 |
|---|
| 2026.03.17 | ₩195,020 | ₩196,120 | ₩191,333 | ₩193,773 | -0.64% | 141.8만 |
|---|
| 2026.03.16 | ₩197,273 | ₩198,359 | ₩192,553 | ₩192,848 | -2.24% | 156.8만 |
|---|
| 2026.03.13 | ₩195,704 | ₩197,072 | ₩194,524 | ₩195,731 | +0.01% | 115.1만 |
|---|
| 2026.03.12 | ₩195,798 | ₩197,716 | ₩193,358 | ₩193,867 | -0.99% | 122.1만 |
|---|
| 2026.03.11 | ₩198,882 | ₩201,041 | ₩196,200 | ₩198,882 | 0.00% | 171.2만 |
|---|
| 2026.03.10 | ₩202,476 | ₩203,790 | ₩199,043 | ₩199,311 | -1.56% | 148.7만 |
|---|
| 2026.03.09 | ₩200,773 | ₩204,206 | ₩197,273 | ₩202,731 | +0.98% | 121.7만 |
|---|
| 2026.03.06 | ₩205,386 | ₩206,874 | ₩201,779 | ₩203,884 | -0.73% | 128.5만 |
|---|
| 2026.03.05 | ₩208,094 | ₩210,521 | ₩204,675 | ₩209,583 | +0.72% | 163.3만 |
|---|
| 2026.03.04 | ₩207,437 | ₩210,307 | ₩206,311 | ₩209,341 | +0.92% | 105.4만 |
|---|
| 2026.03.03 | ₩202,060 | ₩207,343 | ₩201,309 | ₩206,177 | +2.04% | 98.1만 |
|---|
| 2026.03.02 | ₩202,449 | ₩209,328 | ₩201,443 | ₩207,062 | +2.28% | 120.7만 |
|---|
| 2026.02.27 | ₩210,722 | ₩211,473 | ₩203,066 | ₩205,265 | -2.59% | 191.8만 |
|---|
| 2026.02.26 | ₩213,391 | ₩215,697 | ₩212,291 | ₩214,115 | +0.34% | 136.3만 |
|---|
| 2026.02.25 | ₩209,864 | ₩214,772 | ₩208,711 | ₩212,318 | +1.17% | 120.1만 |
|---|
| 2026.02.24 | ₩204,581 | ₩209,972 | ₩204,085 | ₩208,483 | +1.91% | 112.9만 |
|---|
| 2026.02.23 | ₩210,401 | ₩211,715 | ₩204,232 | ₩205,332 | -2.41% | 138만 |
|---|
| 2026.02.20 | ₩210,897 | ₩212,305 | ₩207,598 | ₩212,211 | +0.62% | 139.9만 |
|---|
| 2026.02.19 | ₩214,128 | ₩214,128 | ₩209,703 | ₩211,902 | -1.04% | 156.5만 |
|---|
| 2026.02.18 | ₩212,908 | ₩216,663 | ₩211,889 | ₩216,099 | +1.50% | 133.8만 |
|---|
| 2026.02.17 | ₩211,862 | ₩214,544 | ₩211,098 | ₩211,902 | +0.02% | 141만 |
|---|
| 2026.02.13 | ₩210,924 | ₩213,833 | ₩209,180 | ₩212,774 | +0.88% | 127.1만 |
|---|
| 2026.02.12 | ₩212,425 | ₩214,517 | ₩203,857 | ₩211,071 | -0.64% | 303.6만 |
|---|
| 2026.02.11 | ₩218,272 | ₩218,808 | ₩209,904 | ₩212,667 | -2.57% | 279.2만 |
|---|
| 2026.02.10 | ₩232,016 | ₩233,504 | ₩210,776 | ₩212,506 | -8.41% | 417.8만 |
|---|
| 2026.02.09 | ₩230,139 | ₩233,330 | ₩228,597 | ₩232,874 | +1.19% | 97.3만 |
|---|
| 2026.02.06 | ₩227,511 | ₩232,056 | ₩226,612 | ₩230,823 | +1.46% | 106.7만 |
|---|
| 2026.02.05 | ₩226,988 | ₩228,530 | ₩224,011 | ₩224,520 | -1.09% | 125.8만 |
|---|
| 2026.02.04 | ₩222,925 | ₩229,897 | ₩220,511 | ₩227,806 | +2.19% | 151.2만 |
|---|
| 2026.02.03 | ₩224,145 | ₩227,591 | ₩219,184 | ₩222,858 | -0.57% | 134.6만 |
|---|
| 2026.02.02 | ₩221,758 | ₩226,384 | ₩221,329 | ₩224,386 | +1.19% | 133.9만 |
|---|
| 2026.01.30 | ₩222,965 | ₩225,083 | ₩219,505 | ₩222,402 | -0.25% | 164.5만 |
|---|
| 2026.01.29 | ₩225,271 | ₩232,606 | ₩221,999 | ₩224,748 | -0.23% | 215.5만 |
|---|
| 2026.01.28 | ₩229,522 | ₩229,522 | ₩224,185 | ₩225,687 | -1.67% | 151.4만 |
|---|
| 2026.01.27 | ₩227,028 | ₩229,026 | ₩225,741 | ₩226,639 | -0.17% | 133.4만 |
|---|
| 2026.01.26 | ₩226,800 | ₩228,744 | ₩225,942 | ₩227,537 | +0.33% | 91.8만 |
|---|
| 2026.01.23 | ₩228,074 | ₩228,918 | ₩224,145 | ₩226,652 | -0.62% | 72.3만 |
|---|
| 2026.01.22 | ₩230,206 | ₩231,493 | ₩228,449 | ₩230,058 | -0.06% | 92.5만 |
|---|
| 2026.01.21 | ₩225,700 | ₩230,206 | ₩225,338 | ₩228,033 | +1.03% | 110.1만 |
|---|
| 2026.01.20 | ₩226,532 | ₩228,798 | ₩221,798 | ₩225,043 | -0.66% | 108.5만 |
|---|
| 2026.01.16 | ₩229,321 | ₩232,003 | ₩229,160 | ₩230,340 | +0.44% | 116.8만 |
|---|
| 2026.01.15 | ₩232,271 | ₩234,255 | ₩229,763 | ₩230,031 | -0.96% | 120.6만 |
|---|
| 2026.01.14 | ₩223,997 | ₩231,439 | ₩222,764 | ₩230,997 | +3.12% | 151.8만 |
|---|
| 2026.01.13 | ₩229,441 | ₩229,562 | ₩222,402 | ₩224,185 | -2.29% | 113.5만 |
|---|
| 2026.01.12 | ₩222,227 | ₩229,321 | ₩221,651 | ₩229,146 | +3.11% | 125.8만 |
|---|
| 2026.01.09 | ₩226,599 | ₩228,114 | ₩224,266 | ₩224,882 | -0.76% | 84만 |
|---|
| 2026.01.08 | ₩220,095 | ₩226,116 | ₩220,001 | ₩225,781 | +2.58% | 134만 |
|---|
| 2026.01.07 | ₩224,239 | ₩226,585 | ₩220,779 | ₩221,450 | -1.24% | 116.8만 |
|---|
| 2026.01.06 | ₩223,649 | ₩227,350 | ₩222,697 | ₩226,424 | +1.24% | 105만 |
|---|
| 2026.01.05 | ₩219,116 | ₩227,470 | ₩219,116 | ₩224,373 | +2.40% | 148.9만 |
|---|
| 2026.01.02 | ₩214,852 | ₩219,586 | ₩214,061 | ₩219,371 | +2.10% | 142.9만 |
|---|
| 2025.12.31 | ₩218,433 | ₩219,371 | ₩215,281 | ₩215,335 | -1.42% | 74.1만 |
|---|
| 2025.12.30 | ₩219,814 | ₩219,827 | ₩217,963 | ₩217,963 | -0.84% | 78만 |
|---|
| 2025.12.29 | ₩221,624 | ₩222,643 | ₩219,452 | ₩220,028 | -0.72% | 60.5만 |
|---|
| 2025.12.26 | ₩222,066 | ₩223,756 | ₩220,886 | ₩221,651 | -0.19% | 57.2만 |
|---|
| 2025.12.24 | ₩222,616 | ₩223,381 | ₩220,846 | ₩222,321 | -0.13% | 41.1만 |
|---|
| 2025.12.23 | ₩223,126 | ₩224,762 | ₩221,128 | ₩222,281 | -0.38% | 127.2만 |
|---|
| 2025.12.22 | ₩219,438 | ₩222,804 | ₩218,191 | ₩222,589 | +1.44% | 135.8만 |
|---|
| 2025.12.19 | ₩215,509 | ₩219,559 | ₩215,509 | ₩218,580 | +1.42% | 406.5만 |
|---|
| 2025.12.18 | ₩216,435 | ₩219,344 | ₩214,772 | ₩214,839 | -0.74% | 160.6만 |
|---|
| 2025.12.17 | ₩217,320 | ₩219,894 | ₩215,670 | ₩215,898 | -0.65% | 153만 |
|---|
| 2025.12.16 | ₩218,567 | ₩219,184 | ₩216,596 | ₩217,172 | -0.64% | 130.1만 |
|---|
| 2025.12.15 | ₩220,659 | ₩220,873 | ₩217,092 | ₩218,339 | -1.05% | 133.9만 |
|---|
| 2025.12.12 | ₩221,302 | ₩222,321 | ₩217,950 | ₩219,706 | -0.72% | 97.2만 |
|---|
| 2025.12.11 | ₩221,852 | ₩223,716 | ₩218,969 | ₩219,787 | -0.93% | 143.9만 |
|---|
| 2025.12.10 | ₩221,530 | ₩224,842 | ₩220,954 | ₩223,850 | +1.05% | 173.6만 |
|---|
| 2025.12.09 | ₩220,377 | ₩224,145 | ₩220,377 | ₩221,155 | +0.35% | 118.2만 |
|---|
| 2025.12.08 | ₩218,486 | ₩221,879 | ₩217,950 | ₩220,162 | +0.77% | 104.2만 |
|---|
| 2025.12.05 | ₩217,186 | ₩219,988 | ₩217,051 | ₩218,741 | +0.72% | 112.2만 |
|---|
| 2025.12.04 | ₩214,785 | ₩219,023 | ₩214,785 | ₩218,030 | +1.51% | 134.1만 |
|---|
| 2025.12.03 | ₩208,698 | ₩213,069 | ₩208,698 | ₩212,922 | +2.02% | 88.1만 |
|---|
| 2025.12.02 | ₩209,663 | ₩210,414 | ₩208,242 | ₩208,698 | -0.46% | 119.5만 |
|---|
| 2025.12.01 | ₩208,657 | ₩211,031 | ₩208,054 | ₩208,952 | +0.14% | 159만 |
|---|
| 2025.11.28 | ₩209,449 | ₩211,433 | ₩208,899 | ₩209,904 | +0.22% | 65.9만 |
|---|
| 2025.11.26 | ₩207,719 | ₩210,267 | ₩207,223 | ₩208,845 | +0.54% | 77만 |
|---|
| 2025.11.25 | ₩205,801 | ₩208,067 | ₩205,238 | ₩207,223 | +0.69% | 105.3만 |
|---|
| 2025.11.24 | ₩204,742 | ₩206,365 | ₩202,932 | ₩205,359 | +0.30% | 214.7만 |
|---|
| 2025.11.21 | ₩203,616 | ₩207,370 | ₩202,650 | ₩205,144 | +0.75% | 151.1만 |
|---|
| 2025.11.20 | ₩213,994 | ₩215,496 | ₩202,060 | ₩202,918 | -5.18% | 185.1만 |
|---|
| 2025.11.19 | ₩209,341 | ₩212,425 | ₩208,215 | ₩211,487 | +1.02% | 95.3만 |
|---|
| 2025.11.18 | ₩207,142 | ₩210,521 | ₩205,520 | ₩208,885 | +0.84% | 124.7만 |
|---|
| 2025.11.17 | ₩212,801 | ₩213,069 | ₩207,075 | ₩208,295 | -2.12% | 108.8만 |
|---|
| 2025.11.14 | ₩213,994 | ₩215,858 | ₩212,519 | ₩212,841 | -0.54% | 119.7만 |
|---|
| 2025.11.13 | ₩221,316 | ₩222,911 | ₩215,576 | ₩216,113 | -2.35% | 113.4만 |
|---|
| 2025.11.12 | ₩219,961 | ₩225,191 | ₩219,371 | ₩222,469 | +1.14% | 87.4만 |
|---|
| 2025.11.11 | ₩217,105 | ₩220,578 | ₩217,105 | ₩219,251 | +0.99% | 61.5만 |
|---|
| 2025.11.10 | ₩219,170 | ₩220,726 | ₩214,598 | ₩217,132 | -0.93% | 103.2만 |
|---|
| 2025.11.07 | ₩215,536 | ₩218,835 | ₩214,008 | ₩218,714 | +1.47% | 90.8만 |
|---|
| 2025.11.06 | ₩214,276 | ₩216,958 | ₩213,431 | ₩215,657 | +0.64% | 116.2만 |
|---|
| 2025.11.05 | ₩211,916 | ₩214,812 | ₩211,312 | ₩213,941 | +0.96% | 74.9만 |
|---|
| 2025.11.04 | ₩212,050 | ₩213,780 | ₩210,749 | ₩212,077 | +0.01% | 113.4만 |
|---|
| 2025.11.03 | ₩211,674 | ₩214,034 | ₩210,615 | ₩213,042 | +0.65% | 117.6만 |
|---|
| 2025.10.31 | ₩211,809 | ₩213,739 | ₩210,588 | ₩212,761 | +0.45% | 117.7만 |
|---|
| 2025.10.30 | ₩212,707 | ₩214,450 | ₩210,186 | ₩211,929 | -0.37% | 100.3만 |
|---|
| 2025.10.29 | ₩211,594 | ₩214,852 | ₩210,494 | ₩212,197 | +0.29% | 150.5만 |
|---|
| 2025.10.28 | ₩216,984 | ₩217,668 | ₩213,954 | ₩214,128 | -1.32% | 108.2만 |
|---|
| 2025.10.27 | ₩220,417 | ₩220,417 | ₩216,247 | ₩216,850 | -1.62% | 166.8만 |
|---|
| 2025.10.24 | ₩222,294 | ₩222,764 | ₩216,153 | ₩217,816 | -2.01% | 201.3만 |
|---|
| 2025.10.23 | ₩231,278 | ₩231,976 | ₩214,262 | ₩221,356 | -4.29% | 280.2만 |
|---|
| 2025.10.22 | ₩222,321 | ₩224,614 | ₩221,718 | ₩222,643 | +0.14% | 180.6만 |
|---|
| 2025.10.21 | ₩219,733 | ₩222,965 | ₩219,733 | ₩222,254 | +1.15% | 103.2만 |
|---|
| 2025.10.20 | ₩218,392 | ₩222,965 | ₩217,427 | ₩221,222 | +1.30% | 109.3만 |
|---|
| 2025.10.17 | ₩215,255 | ₩216,756 | ₩212,291 | ₩216,542 | +0.60% | 295만 |
|---|
| 2025.10.16 | ₩220,350 | ₩221,570 | ₩213,351 | ₩214,785 | -2.53% | 132.6만 |
|---|
| 2025.10.15 | ₩220,471 | ₩221,490 | ₩217,119 | ₩219,492 | -0.44% | 111.7만 |
|---|
| 2025.10.14 | ₩212,332 | ₩220,511 | ₩212,332 | ₩217,950 | +2.65% | 88.3만 |
|---|
| 2025.10.13 | ₩218,231 | ₩219,170 | ₩213,297 | ₩214,370 | -1.77% | 119.1만 |
|---|
| 2025.10.10 | ₩221,061 | ₩221,436 | ₩213,753 | ₩214,919 | -2.78% | 135.8만 |
|---|