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 | ₩59,589 | ₩61,179 | ₩55,862 | ₩56,223 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,856 | ₩60,484 | ₩59,736 | ₩59,896 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,868 | ₩60,137 | ₩58,814 | ₩59,188 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,879 | ₩60,110 | ₩57,492 | ₩58,828 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,839 | ₩59,162 | ₩57,265 | ₩57,986 | +0.25% | 37만 |
| 2026.10.02 | ₩58,267 | ₩58,587 | ₩57,639 | ₩57,933 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,040 | ₩58,694 | ₩56,731 | ₩58,440 | +0.69% | 43만 |
| 2026.09.30 | ₩57,372 | ₩58,494 | ₩56,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,040 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,691 | ₩58,935 | ₩56,316 | ₩56,891 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,666 | ₩57,959 | ₩56,904 | ₩56,918 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,372 | ₩57,732 | ₩56,530 | ₩57,225 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩58,908 | ₩59,309 | ₩57,813 | ₩57,813 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,215 | ₩59,242 | ₩58,160 | ₩58,788 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,612 | ₩59,616 | ₩56,904 | ₩59,108 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,893 | ₩59,335 | ₩57,585 | ₩57,612 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,425 | ₩57,786 | ₩56,343 | ₩57,746 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,316 | ₩57,906 | ₩55,983 | ₩57,091 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,902 | ₩56,584 | ₩55,034 | ₩56,557 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,595 | ₩56,677 | ₩55,288 | ₩56,584 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,236 | ₩57,024 | ₩55,128 | ₩56,009 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,316 | ₩56,851 | ₩55,034 | ₩55,595 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,906 | ₩58,013 | ₩56,250 | ₩56,276 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,559 | ₩58,227 | ₩56,343 | ₩57,091 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,769 | ₩58,000 | ₩55,555 | ₩56,931 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,809 | ₩56,250 | ₩55,034 | ₩55,381 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,171 | ₩57,826 | ₩54,914 | ₩55,595 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,418 | ₩57,372 | ₩53,418 | ₩57,171 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,061 | ₩56,223 | ₩53,030 | ₩56,089 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,889 | ₩55,889 | ₩53,658 | ₩54,874 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,794 | ₩55,448 | ₩53,525 | ₩55,235 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,584 | ₩57,051 | ₩54,473 | ₩54,740 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,874 | ₩57,238 | ₩54,874 | ₩56,824 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,343 | ₩56,383 | ₩55,368 | ₩55,448 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,429 | ₩59,977 | ₩56,530 | ₩56,637 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,709 | ₩60,244 | ₩58,814 | ₩59,669 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩58,975 | ₩59,816 | ₩58,667 | ₩59,295 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,442 | ₩60,110 | ₩58,494 | ₩58,601 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,658 | ₩60,725 | ₩58,814 | ₩58,935 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,616 | ₩60,684 | ₩59,562 | ₩60,284 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,841 | ₩59,870 | ₩58,681 | ₩59,562 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,334 | ₩58,908 | ₩58,213 | ₩58,360 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,385 | ₩58,641 | ₩57,252 | ₩58,387 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,267 | ₩58,774 | ₩57,692 | ₩57,906 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,171 | ₩58,708 | ₩57,145 | ₩57,813 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,772 | ₩59,282 | ₩56,771 | ₩57,171 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,015 | ₩59,469 | ₩57,452 | ₩57,826 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,629 | ₩59,643 | ₩57,799 | ₩58,921 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,452 | ₩59,496 | ₩56,904 | ₩59,362 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,610 | ₩57,813 | ₩56,250 | ₩57,626 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,494 | ₩58,494 | ₩57,185 | ₩57,492 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,544 | ₩58,814 | ₩56,544 | ₩58,414 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,853 | ₩58,106 | ₩55,689 | ₩56,397 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,881 | ₩58,948 | ₩56,664 | ₩56,704 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,774 | ₩59,442 | ₩57,973 | ₩58,454 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,244 | ₩60,511 | ₩59,122 | ₩59,322 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,702 | ₩63,156 | ₩60,404 | ₩60,551 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩62,929 | ₩63,343 | ₩62,034 | ₩62,488 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,807 | ₩63,516 | ₩61,686 | ₩62,728 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,035 | ₩63,102 | ₩61,499 | ₩61,660 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,087 | ₩64,131 | ₩61,018 | ₩63,209 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,246 | ₩62,768 | ₩61,246 | ₩61,579 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,102 | ₩63,102 | ₩60,978 | ₩61,326 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,291 | ₩64,291 | ₩62,702 | ₩62,862 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,730 | ₩64,518 | ₩62,915 | ₩63,663 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,728 | ₩63,463 | ₩62,354 | ₩62,915 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,329 | ₩64,064 | ₩61,780 | ₩62,595 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,860 | ₩63,690 | ₩61,860 | ₩63,436 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩60,992 | ₩61,820 | ₩60,083 | ₩61,553 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,083 | ₩61,259 | ₩60,083 | ₩60,778 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩60,925 | ₩61,807 | ₩59,803 | ₩60,083 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,217 | ₩61,459 | ₩59,990 | ₩60,778 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,351 | ₩61,179 | ₩59,723 | ₩60,310 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,082 | ₩60,364 | ₩58,641 | ₩59,696 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,772 | ₩59,015 | ₩57,599 | ₩58,935 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,238 | ₩58,267 | ₩56,744 | ₩57,986 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,624 | ₩58,240 | ₩56,410 | ₩57,853 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,387 | ₩58,988 | ₩57,772 | ₩57,799 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,708 | ₩59,536 | ₩56,557 | ₩58,734 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,213 | ₩58,721 | ₩57,252 | ₩58,561 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,400 | ₩59,228 | ₩57,599 | ₩57,799 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,305 | ₩58,374 | ₩56,958 | ₩58,347 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,479 | ₩58,347 | ₩56,503 | ₩57,398 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,904 | ₩59,001 | ₩56,904 | ₩58,694 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,854 | ₩59,255 | ₩56,971 | ₩57,439 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,669 | ₩59,910 | ₩58,334 | ₩58,547 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,509 | ₩60,725 | ₩58,000 | ₩59,028 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,392 | ₩62,020 | ₩59,295 | ₩59,830 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,326 | ₩62,595 | ₩59,696 | ₩60,003 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,112 | ₩62,034 | ₩60,417 | ₩61,446 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,532 | ₩65,226 | ₩61,660 | ₩61,820 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,747 | ₩66,375 | ₩63,783 | ₩64,558 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,396 | ₩66,468 | ₩62,621 | ₩65,974 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,184 | ₩64,198 | ₩60,671 | ₩62,461 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,440 | ₩65,440 | ₩59,442 | ₩64,465 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,570 | ₩66,188 | ₩62,915 | ₩65,694 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,198 | ₩65,533 | ₩62,929 | ₩64,612 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,478 | ₩65,974 | ₩64,451 | ₩65,146 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,360 | ₩66,348 | ₩64,037 | ₩64,825 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,695 | ₩66,923 | ₩64,238 | ₩65,159 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,110 | ₩68,272 | ₩65,841 | ₩65,907 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,842 | ₩68,312 | ₩66,388 | ₩67,150 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,867 | ₩67,243 | ₩65,226 | ₩66,869 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,654 | ₩66,508 | ₩65,253 | ₩65,787 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,134 | ₩66,669 | ₩64,077 | ₩64,999 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,308 | ₩66,722 | ₩65,199 | ₩65,921 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,110 | ₩68,151 | ₩65,854 | ₩65,988 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩64,906 | ₩67,096 | ₩64,598 | ₩66,362 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,077 | ₩65,360 | ₩62,822 | ₩65,026 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,203 | ₩67,203 | ₩63,530 | ₩64,144 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,298 | ₩71,277 | ₩68,258 | ₩68,298 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,762 | ₩68,606 | ₩66,108 | ₩68,339 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,692 | ₩66,936 | ₩64,692 | ₩66,749 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩63,944 | ₩65,333 | ₩63,797 | ₩64,785 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,583 | ₩65,226 | ₩63,182 | ₩64,665 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,035 | ₩64,064 | ₩62,434 | ₩63,156 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩62,929 | ₩63,543 | ₩62,154 | ₩63,116 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,887 | ₩62,448 | ₩60,898 | ₩62,434 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,085 | ₩62,581 | ₩60,497 | ₩62,181 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,391 | ₩60,658 | ₩59,669 | ₩60,644 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,574 | ₩60,471 | ₩58,347 | ₩60,043 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,706 | ₩59,082 | ₩57,585 | ₩58,387 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,878 | ₩57,519 | ₩55,275 | ₩57,505 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,452 | ₩58,414 | ₩56,584 | ₩58,200 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,185 | ₩58,013 | ₩56,744 | ₩57,585 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,011 | ₩57,519 | ₩56,236 | ₩57,492 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,763 | ₩59,950 | ₩57,011 | ₩57,545 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,801 | ₩59,175 | ₩57,906 | ₩59,055 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,683 | ₩60,538 | ₩58,681 | ₩59,148 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,522 | ₩60,711 | ₩57,505 | ₩59,482 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,270 | ₩61,419 | ₩60,164 | ₩61,272 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,097 | ₩60,631 | ₩59,589 | ₩60,123 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,177 | ₩61,312 | ₩59,389 | ₩60,658 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,616 | ₩60,244 | ₩56,063 | ₩59,389 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,091 | ₩64,999 | ₩60,070 | ₩60,871 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩64,972 | ₩64,972 | ₩61,192 | ₩63,637 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,362 | ₩63,770 | ₩58,748 | ₩63,757 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,179 | ₩60,110 | ₩54,179 | ₩58,881 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,527 | ₩55,328 | ₩53,805 | ₩55,275 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,162 | ₩54,967 | ₩51,975 | ₩54,446 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,828 | ₩53,378 | ₩51,708 | ₩52,643 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,607 | ₩54,607 | ₩51,267 | ₩51,708 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,420 | ₩55,769 | ₩53,779 | ₩54,340 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,047 | ₩55,822 | ₩54,139 | ₩54,553 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,139 | ₩55,422 | ₩54,139 | ₩55,007 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,765 | ₩54,927 | ₩53,124 | ₩53,485 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,217 | ₩54,326 | ₩51,868 | ₩53,872 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,616 | ₩53,912 | ₩52,256 | ₩52,830 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,479 | ₩53,231 | ₩50,372 | ₩52,977 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,878 | ₩51,655 | ₩49,344 | ₩50,826 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,771 | ₩50,960 | ₩49,050 | ₩49,891 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,250 | ₩50,305 | ₩48,208 | ₩49,931 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,891 | ₩50,225 | ₩48,996 | ₩49,811 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,302 | ₩50,533 | ₩48,075 | ₩50,145 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,554 | ₩48,769 | ₩46,058 | ₩48,315 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,182 | ₩48,569 | ₩46,619 | ₩47,888 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,300 | ₩47,594 | ₩46,552 | ₩47,500 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩46,939 | ₩47,767 | ₩46,525 | ₩47,754 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,245 | ₩46,993 | ₩45,697 | ₩46,939 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,323 | ₩45,884 | ₩45,016 | ₩45,884 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,924 | ₩46,098 | ₩44,228 | ₩45,189 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,163 | ₩45,710 | ₩44,855 | ₩45,657 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,695 | ₩45,710 | ₩44,562 | ₩45,577 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,562 | ₩45,336 | ₩44,228 | ₩44,762 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,522 | ₩44,588 | ₩43,587 | ₩44,214 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,613 | ₩44,735 | ₩43,106 | ₩44,308 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩47,941 | ₩48,088 | ₩43,840 | ₩43,934 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,567 | ₩48,462 | ₩47,086 | ₩47,661 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,153 | ₩47,460 | ₩46,806 | ₩46,899 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,661 | ₩47,981 | ₩46,993 | ₩47,233 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,752 | ₩48,329 | ₩46,231 | ₩47,474 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,791 | ₩46,619 | ₩45,430 | ₩46,205 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,458 | ₩47,086 | ₩45,443 | ₩45,897 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,630 | ₩46,151 | ₩43,680 | ₩46,111 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,722 | ₩46,405 | ₩44,722 | ₩45,831 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,310 | ₩45,750 | ₩44,415 | ₩45,163 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,296 | ₩46,018 | ₩44,815 | ₩45,924 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,029 | ₩45,510 | ₩44,548 | ₩44,882 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,468 | ₩45,136 | ₩44,281 | ₩44,695 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,590 | ₩45,590 | ₩44,562 | ₩44,615 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,258 | ₩46,659 | ₩45,336 | ₩45,417 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,699 | ₩46,993 | ₩46,165 | ₩46,165 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,123 | ₩47,046 | ₩45,123 | ₩46,739 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,628 | ₩45,203 | ₩44,281 | ₩44,789 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,056 | ₩45,310 | ₩44,107 | ₩44,869 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,602 | ₩45,216 | ₩44,388 | ₩45,069 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,096 | ₩45,457 | ₩44,214 | ₩44,615 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,029 | ₩45,470 | ₩44,522 | ₩44,869 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,001 | ₩45,096 | ₩43,653 | ₩44,802 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,787 | ₩44,882 | ₩42,758 | ₩44,214 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,585 | ₩43,733 | ₩42,358 | ₩43,680 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,745 | ₩43,025 | ₩41,756 | ₩42,585 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,291 | ₩42,945 | ₩41,810 | ₩42,798 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,413 | ₩44,628 | ₩42,318 | ₩42,638 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,025 | ₩43,840 | ₩42,611 | ₩43,279 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,733 | ₩43,880 | ₩42,825 | ₩43,172 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,709 | ₩45,136 | ₩43,707 | ₩43,720 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,443 | ₩45,684 | ₩44,348 | ₩44,441 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,483 | ₩45,764 | ₩44,936 | ₩45,657 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,724 | ₩45,857 | ₩44,989 | ₩45,590 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,897 | ₩46,352 | ₩45,523 | ₩45,857 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,617 | ₩46,712 | ₩45,189 | ₩45,897 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,096 | ₩45,430 | ₩44,508 | ₩45,296 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,710 | ₩46,031 | ₩45,069 | ₩45,296 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,054 | ₩45,871 | ₩44,054 | ₩45,497 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,522 | ₩45,029 | ₩44,067 | ₩44,241 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩44,976 | ₩45,750 | ₩44,401 | ₩44,829 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,682 | ₩46,298 | ₩44,134 | ₩44,588 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,335 | ₩46,098 | ₩44,201 | ₩44,495 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,266 | ₩45,163 | ₩43,066 | ₩44,481 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,651 | ₩45,029 | ₩42,651 | ₩43,533 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩44,989 | ₩46,752 | ₩43,012 | ₩43,119 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,124 | ₩47,981 | ₩44,294 | ₩44,989 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,046 | ₩48,756 | ₩43,840 | ₩46,846 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩44,976 | ₩45,123 | ₩44,214 | ₩44,749 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,802 | ₩45,069 | ₩43,199 | ₩45,002 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,067 | ₩44,602 | ₩43,934 | ₩44,575 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,014 | ₩44,335 | ₩43,359 | ₩44,067 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,359 | ₩44,829 | ₩43,359 | ₩44,081 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,518 | ₩43,987 | ₩42,518 | ₩43,667 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,266 | ₩43,560 | ₩42,398 | ₩42,491 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,411 | ₩43,480 | ₩42,358 | ₩43,199 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,132 | ₩43,920 | ₩42,157 | ₩42,331 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,424 | ₩43,239 | ₩41,716 | ₩42,838 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,838 | ₩43,119 | ₩42,531 | ₩42,772 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,335 | ₩44,722 | ₩42,865 | ₩42,959 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,560 | ₩44,575 | ₩43,092 | ₩44,388 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,481 | ₩44,869 | ₩43,079 | ₩43,653 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,016 | ₩45,296 | ₩44,415 | ₩44,468 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,907 | ₩45,376 | ₩43,707 | ₩45,043 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,319 | ₩44,522 | ₩42,838 | ₩43,987 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,424 | ₩43,066 | ₩41,409 | ₩42,798 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,159 | ₩43,640 | ₩42,331 | ₩42,358 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,571 | ₩43,800 | ₩42,411 | ₩43,199 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,705 | ₩42,972 | ₩42,024 | ₩42,411 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,092 | ₩43,253 | ₩41,596 | ₩43,106 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,571 | ₩43,186 | ₩42,398 | ₩42,785 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,384 | ₩43,092 | ₩42,104 | ₩42,732 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,705 | ₩43,546 | ₩42,344 | ₩42,464 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,050 | ₩42,905 | ₩42,050 | ₩42,705 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,785 | ₩43,199 | ₩42,264 | ₩42,464 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩42,945 | ₩43,319 | ₩42,344 | ₩42,879 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,251 | ₩42,999 | ₩42,104 | ₩42,545 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,569 | ₩41,810 | ₩40,688 | ₩41,797 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,226 | ₩43,359 | ₩41,102 | ₩41,369 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,079 | ₩43,840 | ₩42,812 | ₩43,239 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,039 | ₩43,293 | ₩42,104 | ₩42,772 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,535 | ₩45,109 | ₩43,039 | ₩43,186 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,321 | ₩44,949 | ₩43,426 | ₩44,548 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,117 | ₩44,014 | ₩42,117 | ₩43,907 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,249 | ₩42,758 | ₩40,755 | ₩42,331 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,501 | ₩41,195 | ₩40,487 | ₩40,862 | +0.89% | 17.8만 |
|---|