시장 데이터를 불러오는 중
전체 종목
렉스 아메리칸 리소시즈 과거 주가
REX American Resources Corporation · REX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX American Resources Corporation · REX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,778 | ₩61,373 | ₩56,040 | ₩56,401 | -5.65% | 21.9만 |
| 2026.10.08 | ₩60,046 | ₩60,676 | ₩59,926 | ₩60,086 | +0.07% | 24.4만 |
| 2026.10.07 | ₩59,055 | ₩60,328 | ₩59,001 | ₩59,376 | +0.54% | 26.3만 |
| 2026.10.06 | ₩58,063 | ₩60,301 | ₩57,674 | ₩59,014 | +1.64% | 23.5만 |
| 2026.10.05 | ₩58,023 | ₩59,349 | ₩57,447 | ₩58,170 | +0.25% | 37만 |
| 2026.10.02 | ₩58,452 | ₩58,773 | ₩57,822 | ₩58,117 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,224 | ₩58,880 | ₩56,911 | ₩58,626 | +0.69% | 43만 |
| 2026.09.30 | ₩57,554 | ₩58,679 | ₩56,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,224 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,870 | ₩59,122 | ₩56,495 | ₩57,071 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,849 | ₩58,143 | ₩57,085 | ₩57,098 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,554 | ₩57,916 | ₩56,710 | ₩57,406 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩59,095 | ₩59,497 | ₩57,996 | ₩57,996 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,403 | ₩59,430 | ₩58,344 | ₩58,974 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,795 | ₩59,805 | ₩57,085 | ₩59,296 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩58,076 | ₩59,524 | ₩57,768 | ₩57,795 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,607 | ₩57,969 | ₩56,522 | ₩57,929 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,495 | ₩58,090 | ₩56,160 | ₩57,272 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩56,080 | ₩56,763 | ₩55,209 | ₩56,736 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,772 | ₩56,857 | ₩55,463 | ₩56,763 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,415 | ₩57,205 | ₩55,303 | ₩56,187 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,495 | ₩57,031 | ₩55,209 | ₩55,772 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩58,090 | ₩58,197 | ₩56,428 | ₩56,455 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,741 | ₩58,411 | ₩56,522 | ₩57,272 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,946 | ₩58,184 | ₩55,731 | ₩57,112 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,986 | ₩56,428 | ₩55,209 | ₩55,557 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,353 | ₩58,009 | ₩55,088 | ₩55,772 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,587 | ₩57,554 | ₩53,587 | ₩57,353 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,236 | ₩56,401 | ₩53,199 | ₩56,267 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩56,066 | ₩56,066 | ₩53,829 | ₩55,048 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,968 | ₩55,624 | ₩53,695 | ₩55,410 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,763 | ₩57,232 | ₩54,646 | ₩54,914 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩55,048 | ₩57,420 | ₩55,048 | ₩57,004 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,522 | ₩56,562 | ₩55,544 | ₩55,624 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,617 | ₩60,167 | ₩56,710 | ₩56,817 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,899 | ₩60,435 | ₩59,001 | ₩59,859 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩59,162 | ₩60,006 | ₩58,854 | ₩59,483 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,631 | ₩60,301 | ₩58,679 | ₩58,787 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,850 | ₩60,917 | ₩59,001 | ₩59,122 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,805 | ₩60,877 | ₩59,751 | ₩60,475 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩59,028 | ₩60,060 | ₩58,867 | ₩59,751 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,519 | ₩59,095 | ₩58,398 | ₩58,545 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,567 | ₩58,827 | ₩57,433 | ₩58,572 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,452 | ₩58,961 | ₩57,875 | ₩58,090 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,353 | ₩58,894 | ₩57,326 | ₩57,996 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,956 | ₩59,470 | ₩56,951 | ₩57,353 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,202 | ₩59,658 | ₩57,634 | ₩58,009 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,818 | ₩59,832 | ₩57,983 | ₩59,108 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,634 | ₩59,684 | ₩57,085 | ₩59,550 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,790 | ₩57,996 | ₩56,428 | ₩57,808 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,679 | ₩58,679 | ₩57,366 | ₩57,674 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,723 | ₩59,001 | ₩56,723 | ₩58,599 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩58,036 | ₩58,291 | ₩55,865 | ₩56,576 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩59,068 | ₩59,135 | ₩56,844 | ₩56,884 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,961 | ₩59,631 | ₩58,157 | ₩58,639 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,435 | ₩60,703 | ₩59,309 | ₩59,510 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,901 | ₩63,356 | ₩60,596 | ₩60,743 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩63,128 | ₩63,544 | ₩62,231 | ₩62,686 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩62,003 | ₩63,718 | ₩61,882 | ₩62,927 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,236 | ₩63,303 | ₩61,695 | ₩61,855 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,284 | ₩64,334 | ₩61,212 | ₩63,410 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,440 | ₩62,968 | ₩61,440 | ₩61,775 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,303 | ₩63,303 | ₩61,172 | ₩61,520 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,495 | ₩64,495 | ₩62,901 | ₩63,061 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,932 | ₩64,723 | ₩63,115 | ₩63,865 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,927 | ₩63,664 | ₩62,552 | ₩63,115 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,530 | ₩64,267 | ₩61,976 | ₩62,793 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩62,056 | ₩63,892 | ₩62,056 | ₩63,638 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩61,185 | ₩62,016 | ₩60,274 | ₩61,748 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,274 | ₩61,453 | ₩60,274 | ₩60,971 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩61,118 | ₩62,003 | ₩59,993 | ₩60,274 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,408 | ₩61,654 | ₩60,180 | ₩60,971 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,542 | ₩61,373 | ₩59,912 | ₩60,502 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,269 | ₩60,556 | ₩58,827 | ₩59,885 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,956 | ₩59,202 | ₩57,782 | ₩59,122 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,420 | ₩58,452 | ₩56,924 | ₩58,170 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,803 | ₩58,425 | ₩56,589 | ₩58,036 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,572 | ₩59,175 | ₩57,956 | ₩57,983 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,894 | ₩59,725 | ₩56,736 | ₩58,921 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,398 | ₩58,907 | ₩57,433 | ₩58,746 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,586 | ₩59,416 | ₩57,782 | ₩57,983 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,487 | ₩58,559 | ₩57,138 | ₩58,532 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,661 | ₩58,532 | ₩56,683 | ₩57,581 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩57,085 | ₩59,189 | ₩57,085 | ₩58,880 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩59,041 | ₩59,443 | ₩57,152 | ₩57,621 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,859 | ₩60,100 | ₩58,519 | ₩58,733 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,698 | ₩60,917 | ₩58,184 | ₩59,215 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,587 | ₩62,217 | ₩59,483 | ₩60,019 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,520 | ₩62,793 | ₩59,885 | ₩60,194 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,306 | ₩62,231 | ₩60,609 | ₩61,641 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,736 | ₩65,433 | ₩61,855 | ₩62,016 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,956 | ₩66,586 | ₩63,986 | ₩64,763 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,597 | ₩66,679 | ₩62,820 | ₩66,184 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,388 | ₩64,401 | ₩60,864 | ₩62,659 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,648 | ₩65,648 | ₩59,631 | ₩64,669 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,772 | ₩66,398 | ₩63,115 | ₩65,902 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,401 | ₩65,741 | ₩63,128 | ₩64,817 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,683 | ₩66,184 | ₩64,656 | ₩65,353 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,567 | ₩66,559 | ₩64,241 | ₩65,031 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,907 | ₩67,135 | ₩64,442 | ₩65,366 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,323 | ₩68,488 | ₩66,050 | ₩66,117 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩67,055 | ₩68,529 | ₩66,599 | ₩67,363 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩66,076 | ₩67,457 | ₩65,433 | ₩67,081 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,862 | ₩66,720 | ₩65,460 | ₩65,996 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,344 | ₩66,880 | ₩64,281 | ₩65,205 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,519 | ₩66,934 | ₩65,406 | ₩66,130 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,323 | ₩68,368 | ₩66,063 | ₩66,197 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩65,112 | ₩67,309 | ₩64,803 | ₩66,572 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,281 | ₩65,567 | ₩63,021 | ₩65,232 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,416 | ₩67,416 | ₩63,731 | ₩64,348 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,515 | ₩71,503 | ₩68,475 | ₩68,515 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,974 | ₩68,823 | ₩66,318 | ₩68,555 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,897 | ₩67,148 | ₩64,897 | ₩66,961 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩64,147 | ₩65,540 | ₩63,999 | ₩64,991 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,785 | ₩65,433 | ₩63,383 | ₩64,870 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,236 | ₩64,267 | ₩62,633 | ₩63,356 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩63,128 | ₩63,745 | ₩62,351 | ₩63,316 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩62,083 | ₩62,646 | ₩61,092 | ₩62,633 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,279 | ₩62,780 | ₩60,690 | ₩62,378 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,582 | ₩60,850 | ₩59,859 | ₩60,837 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,760 | ₩60,663 | ₩58,532 | ₩60,234 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,889 | ₩59,269 | ₩57,768 | ₩58,572 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩57,058 | ₩57,701 | ₩55,450 | ₩57,688 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,634 | ₩58,599 | ₩56,763 | ₩58,385 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,366 | ₩58,197 | ₩56,924 | ₩57,768 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,192 | ₩57,701 | ₩56,415 | ₩57,674 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,952 | ₩60,140 | ₩57,192 | ₩57,728 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,988 | ₩59,363 | ₩58,090 | ₩59,242 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,872 | ₩60,730 | ₩58,867 | ₩59,336 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,711 | ₩60,904 | ₩57,688 | ₩59,671 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,462 | ₩61,614 | ₩60,355 | ₩61,467 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,288 | ₩60,824 | ₩59,778 | ₩60,314 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,368 | ₩61,507 | ₩59,577 | ₩60,850 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,805 | ₩60,435 | ₩56,241 | ₩59,577 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,294 | ₩65,205 | ₩60,261 | ₩61,065 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩65,179 | ₩65,179 | ₩61,386 | ₩63,839 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,550 | ₩63,973 | ₩58,934 | ₩63,959 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,351 | ₩60,301 | ₩54,351 | ₩59,068 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,700 | ₩55,504 | ₩53,976 | ₩55,450 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,328 | ₩55,142 | ₩52,140 | ₩54,619 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,993 | ₩53,547 | ₩51,872 | ₩52,810 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,780 | ₩54,780 | ₩51,430 | ₩51,872 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,592 | ₩55,946 | ₩53,949 | ₩54,512 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,222 | ₩55,999 | ₩54,311 | ₩54,726 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,311 | ₩55,597 | ₩54,311 | ₩55,182 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,936 | ₩55,102 | ₩53,293 | ₩53,654 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,386 | ₩54,499 | ₩52,033 | ₩54,043 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,783 | ₩54,083 | ₩52,422 | ₩52,998 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,639 | ₩53,400 | ₩50,532 | ₩53,145 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩50,036 | ₩51,819 | ₩49,500 | ₩50,988 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,929 | ₩51,122 | ₩49,206 | ₩50,050 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,407 | ₩50,465 | ₩48,361 | ₩50,090 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩50,050 | ₩50,385 | ₩49,152 | ₩49,969 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,455 | ₩50,693 | ₩48,227 | ₩50,304 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,705 | ₩48,924 | ₩46,204 | ₩48,469 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,335 | ₩48,723 | ₩46,767 | ₩48,040 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,450 | ₩47,745 | ₩46,700 | ₩47,651 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩47,088 | ₩47,919 | ₩46,673 | ₩47,906 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,391 | ₩47,142 | ₩45,842 | ₩47,088 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,467 | ₩46,030 | ₩45,159 | ₩46,030 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩46,070 | ₩46,244 | ₩44,368 | ₩45,333 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,306 | ₩45,855 | ₩44,998 | ₩45,802 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,837 | ₩45,855 | ₩44,703 | ₩45,721 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,703 | ₩45,480 | ₩44,368 | ₩44,904 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,663 | ₩44,730 | ₩43,725 | ₩44,355 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,752 | ₩44,877 | ₩43,242 | ₩44,448 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩48,093 | ₩48,241 | ₩43,979 | ₩44,073 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,718 | ₩48,616 | ₩47,236 | ₩47,812 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,303 | ₩47,611 | ₩46,954 | ₩47,048 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,812 | ₩48,134 | ₩47,142 | ₩47,383 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,901 | ₩48,482 | ₩46,378 | ₩47,624 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,936 | ₩46,767 | ₩45,574 | ₩46,351 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,606 | ₩47,236 | ₩45,587 | ₩46,043 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,775 | ₩46,298 | ₩43,819 | ₩46,257 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,864 | ₩46,552 | ₩44,864 | ₩45,976 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,453 | ₩45,896 | ₩44,556 | ₩45,306 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,440 | ₩46,164 | ₩44,958 | ₩46,070 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,172 | ₩45,654 | ₩44,690 | ₩45,025 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,609 | ₩45,279 | ₩44,422 | ₩44,837 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,735 | ₩45,735 | ₩44,703 | ₩44,757 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,405 | ₩46,807 | ₩45,480 | ₩45,561 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,847 | ₩47,142 | ₩46,311 | ₩46,311 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,266 | ₩47,196 | ₩45,266 | ₩46,887 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,770 | ₩45,346 | ₩44,422 | ₩44,931 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,199 | ₩45,453 | ₩44,247 | ₩45,011 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,743 | ₩45,360 | ₩44,529 | ₩45,212 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,239 | ₩45,601 | ₩44,355 | ₩44,757 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,172 | ₩45,614 | ₩44,663 | ₩45,011 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,140 | ₩45,239 | ₩43,792 | ₩44,944 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,926 | ₩45,025 | ₩42,894 | ₩44,355 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,720 | ₩43,872 | ₩42,492 | ₩43,819 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,881 | ₩43,162 | ₩41,889 | ₩42,720 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,425 | ₩43,082 | ₩41,943 | ₩42,934 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,551 | ₩44,770 | ₩42,452 | ₩42,773 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,162 | ₩43,979 | ₩42,747 | ₩43,417 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,872 | ₩44,020 | ₩42,961 | ₩43,309 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,850 | ₩45,279 | ₩43,845 | ₩43,859 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,587 | ₩45,829 | ₩44,489 | ₩44,582 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,628 | ₩45,909 | ₩45,078 | ₩45,802 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,869 | ₩46,003 | ₩45,132 | ₩45,735 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩46,043 | ₩46,499 | ₩45,668 | ₩46,003 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,762 | ₩46,861 | ₩45,333 | ₩46,043 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,239 | ₩45,574 | ₩44,649 | ₩45,440 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,855 | ₩46,177 | ₩45,212 | ₩45,440 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,194 | ₩46,016 | ₩44,194 | ₩45,641 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,663 | ₩45,172 | ₩44,207 | ₩44,381 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩45,118 | ₩45,896 | ₩44,542 | ₩44,971 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,824 | ₩46,445 | ₩44,274 | ₩44,730 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,475 | ₩46,244 | ₩44,341 | ₩44,636 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,403 | ₩45,306 | ₩43,202 | ₩44,623 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,787 | ₩45,172 | ₩42,787 | ₩43,671 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩45,132 | ₩46,901 | ₩43,149 | ₩43,256 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,271 | ₩48,134 | ₩44,435 | ₩45,132 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,196 | ₩48,911 | ₩43,979 | ₩46,995 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩45,118 | ₩45,266 | ₩44,355 | ₩44,891 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,944 | ₩45,212 | ₩43,336 | ₩45,145 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,207 | ₩44,743 | ₩44,073 | ₩44,716 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,154 | ₩44,475 | ₩43,497 | ₩44,207 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,497 | ₩44,971 | ₩43,497 | ₩44,221 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,653 | ₩44,127 | ₩42,653 | ₩43,805 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,403 | ₩43,698 | ₩42,532 | ₩42,626 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,546 | ₩43,618 | ₩42,492 | ₩43,336 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,269 | ₩44,060 | ₩42,291 | ₩42,465 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,559 | ₩43,376 | ₩41,849 | ₩42,974 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,974 | ₩43,256 | ₩42,666 | ₩42,907 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,475 | ₩44,864 | ₩43,001 | ₩43,095 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,698 | ₩44,716 | ₩43,229 | ₩44,529 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,623 | ₩45,011 | ₩43,216 | ₩43,792 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,159 | ₩45,440 | ₩44,556 | ₩44,609 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩44,046 | ₩45,520 | ₩43,845 | ₩45,185 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,457 | ₩44,663 | ₩42,974 | ₩44,127 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,559 | ₩43,202 | ₩41,541 | ₩42,934 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,296 | ₩43,778 | ₩42,465 | ₩42,492 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,706 | ₩43,939 | ₩42,546 | ₩43,336 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,840 | ₩43,108 | ₩42,157 | ₩42,546 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,229 | ₩43,390 | ₩41,728 | ₩43,242 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,706 | ₩43,323 | ₩42,532 | ₩42,921 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,519 | ₩43,229 | ₩42,237 | ₩42,867 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,840 | ₩43,685 | ₩42,479 | ₩42,599 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,184 | ₩43,041 | ₩42,184 | ₩42,840 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,921 | ₩43,336 | ₩42,398 | ₩42,599 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩43,082 | ₩43,457 | ₩42,479 | ₩43,015 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,385 | ₩43,135 | ₩42,237 | ₩42,680 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,701 | ₩41,943 | ₩40,817 | ₩41,929 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,363 | ₩43,497 | ₩41,232 | ₩41,500 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,216 | ₩43,979 | ₩42,948 | ₩43,376 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,175 | ₩43,430 | ₩42,237 | ₩42,907 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,676 | ₩45,252 | ₩43,175 | ₩43,323 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,462 | ₩45,092 | ₩43,564 | ₩44,690 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,251 | ₩44,154 | ₩42,251 | ₩44,046 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,380 | ₩42,894 | ₩40,884 | ₩42,465 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,629 | ₩41,326 | ₩40,616 | ₩40,991 | +0.89% | 17.8만 |
|---|