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 | ₩59,611 | ₩61,202 | ₩55,883 | ₩56,244 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,879 | ₩60,507 | ₩59,758 | ₩59,919 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,890 | ₩60,159 | ₩58,836 | ₩59,211 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,901 | ₩60,133 | ₩57,513 | ₩58,850 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,861 | ₩59,184 | ₩57,286 | ₩58,008 | +0.25% | 37만 |
| 2026.10.02 | ₩58,289 | ₩58,609 | ₩57,660 | ₩57,954 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,061 | ₩58,716 | ₩56,752 | ₩58,462 | +0.69% | 43만 |
| 2026.09.30 | ₩57,393 | ₩58,516 | ₩56,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,061 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,712 | ₩58,957 | ₩56,338 | ₩56,912 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,687 | ₩57,981 | ₩56,926 | ₩56,939 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,393 | ₩57,754 | ₩56,551 | ₩57,246 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩58,930 | ₩59,331 | ₩57,834 | ₩57,834 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,237 | ₩59,264 | ₩58,182 | ₩58,810 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,634 | ₩59,638 | ₩56,926 | ₩59,130 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,914 | ₩59,358 | ₩57,607 | ₩57,634 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,447 | ₩57,807 | ₩56,364 | ₩57,767 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,338 | ₩57,928 | ₩56,003 | ₩57,113 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,923 | ₩56,605 | ₩55,055 | ₩56,578 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,616 | ₩56,698 | ₩55,309 | ₩56,605 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,257 | ₩57,046 | ₩55,148 | ₩56,030 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,338 | ₩56,872 | ₩55,055 | ₩55,616 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,928 | ₩58,035 | ₩56,271 | ₩56,297 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,580 | ₩58,248 | ₩56,364 | ₩57,113 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,790 | ₩58,021 | ₩55,576 | ₩56,952 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,830 | ₩56,271 | ₩55,055 | ₩55,402 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,193 | ₩57,848 | ₩54,934 | ₩55,616 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,438 | ₩57,393 | ₩53,438 | ₩57,193 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,081 | ₩56,244 | ₩53,050 | ₩56,110 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,910 | ₩55,910 | ₩53,678 | ₩54,894 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,814 | ₩55,469 | ₩53,545 | ₩55,255 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,605 | ₩57,073 | ₩54,493 | ₩54,761 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,894 | ₩57,260 | ₩54,894 | ₩56,845 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,364 | ₩56,404 | ₩55,389 | ₩55,469 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,451 | ₩59,999 | ₩56,551 | ₩56,658 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,732 | ₩60,266 | ₩58,836 | ₩59,692 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩58,997 | ₩59,839 | ₩58,689 | ₩59,317 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,464 | ₩60,133 | ₩58,516 | ₩58,623 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,680 | ₩60,747 | ₩58,836 | ₩58,957 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,638 | ₩60,707 | ₩59,585 | ₩60,306 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,863 | ₩59,892 | ₩58,703 | ₩59,585 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,355 | ₩58,930 | ₩58,235 | ₩58,382 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,407 | ₩58,663 | ₩57,273 | ₩58,409 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,289 | ₩58,796 | ₩57,714 | ₩57,928 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,193 | ₩58,730 | ₩57,166 | ₩57,834 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,794 | ₩59,304 | ₩56,792 | ₩57,193 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,037 | ₩59,491 | ₩57,473 | ₩57,848 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,652 | ₩59,665 | ₩57,821 | ₩58,943 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,473 | ₩59,518 | ₩56,926 | ₩59,384 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,632 | ₩57,834 | ₩56,271 | ₩57,647 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,516 | ₩58,516 | ₩57,206 | ₩57,513 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,565 | ₩58,836 | ₩56,565 | ₩58,436 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,874 | ₩58,128 | ₩55,710 | ₩56,418 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,903 | ₩58,970 | ₩56,685 | ₩56,725 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,796 | ₩59,464 | ₩57,995 | ₩58,476 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,266 | ₩60,533 | ₩59,144 | ₩59,344 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,725 | ₩63,179 | ₩60,427 | ₩60,574 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩62,952 | ₩63,366 | ₩62,057 | ₩62,511 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,830 | ₩63,540 | ₩61,709 | ₩62,752 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,059 | ₩63,126 | ₩61,522 | ₩61,683 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,110 | ₩64,155 | ₩61,041 | ₩63,233 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,268 | ₩62,792 | ₩61,268 | ₩61,603 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,126 | ₩63,126 | ₩61,001 | ₩61,349 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,315 | ₩64,315 | ₩62,725 | ₩62,885 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,754 | ₩64,542 | ₩62,939 | ₩63,687 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,752 | ₩63,487 | ₩62,378 | ₩62,939 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,353 | ₩64,088 | ₩61,803 | ₩62,618 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,883 | ₩63,714 | ₩61,883 | ₩63,460 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩61,015 | ₩61,843 | ₩60,106 | ₩61,576 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,106 | ₩61,282 | ₩60,106 | ₩60,801 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩60,948 | ₩61,830 | ₩59,825 | ₩60,106 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,240 | ₩61,482 | ₩60,012 | ₩60,801 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,373 | ₩61,202 | ₩59,745 | ₩60,333 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,104 | ₩60,386 | ₩58,663 | ₩59,718 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,794 | ₩59,037 | ₩57,620 | ₩58,957 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,260 | ₩58,289 | ₩56,765 | ₩58,008 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,645 | ₩58,262 | ₩56,431 | ₩57,874 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,409 | ₩59,010 | ₩57,794 | ₩57,821 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,730 | ₩59,558 | ₩56,578 | ₩58,756 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,235 | ₩58,743 | ₩57,273 | ₩58,583 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,422 | ₩59,251 | ₩57,620 | ₩57,821 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,326 | ₩58,395 | ₩56,979 | ₩58,369 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,500 | ₩58,369 | ₩56,525 | ₩57,420 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,926 | ₩59,023 | ₩56,926 | ₩58,716 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,876 | ₩59,277 | ₩56,992 | ₩57,460 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,692 | ₩59,932 | ₩58,355 | ₩58,569 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,531 | ₩60,747 | ₩58,021 | ₩59,050 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,415 | ₩62,043 | ₩59,317 | ₩59,852 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,349 | ₩62,618 | ₩59,718 | ₩60,026 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,135 | ₩62,057 | ₩60,440 | ₩61,469 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,556 | ₩65,251 | ₩61,683 | ₩61,843 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,772 | ₩66,400 | ₩63,807 | ₩64,582 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,420 | ₩66,493 | ₩62,645 | ₩65,999 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,208 | ₩64,222 | ₩60,694 | ₩62,484 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,464 | ₩65,464 | ₩59,464 | ₩64,489 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,594 | ₩66,213 | ₩62,939 | ₩65,718 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,222 | ₩65,558 | ₩62,952 | ₩64,636 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,502 | ₩65,999 | ₩64,476 | ₩65,170 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,384 | ₩66,373 | ₩64,061 | ₩64,850 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,720 | ₩66,948 | ₩64,262 | ₩65,184 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,135 | ₩68,297 | ₩65,865 | ₩65,932 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,867 | ₩68,337 | ₩66,413 | ₩67,175 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,892 | ₩67,268 | ₩65,251 | ₩66,894 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,678 | ₩66,533 | ₩65,277 | ₩65,812 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,159 | ₩66,694 | ₩64,101 | ₩65,023 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,333 | ₩66,747 | ₩65,224 | ₩65,945 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,135 | ₩68,177 | ₩65,879 | ₩66,012 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩64,930 | ₩67,121 | ₩64,623 | ₩66,386 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,101 | ₩65,384 | ₩62,845 | ₩65,050 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,228 | ₩67,228 | ₩63,553 | ₩64,168 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,324 | ₩71,304 | ₩68,284 | ₩68,324 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,787 | ₩68,631 | ₩66,132 | ₩68,364 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,716 | ₩66,961 | ₩64,716 | ₩66,774 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩63,968 | ₩65,357 | ₩63,821 | ₩64,810 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,607 | ₩65,251 | ₩63,206 | ₩64,689 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,059 | ₩64,088 | ₩62,458 | ₩63,179 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩62,952 | ₩63,567 | ₩62,177 | ₩63,139 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,910 | ₩62,471 | ₩60,921 | ₩62,458 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,108 | ₩62,605 | ₩60,520 | ₩62,204 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,413 | ₩60,680 | ₩59,692 | ₩60,667 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,596 | ₩60,493 | ₩58,369 | ₩60,066 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,727 | ₩59,104 | ₩57,607 | ₩58,409 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,899 | ₩57,540 | ₩55,295 | ₩57,527 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,473 | ₩58,436 | ₩56,605 | ₩58,222 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,206 | ₩58,035 | ₩56,765 | ₩57,607 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,032 | ₩57,540 | ₩56,257 | ₩57,513 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,785 | ₩59,972 | ₩57,032 | ₩57,567 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,823 | ₩59,197 | ₩57,928 | ₩59,077 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,705 | ₩60,560 | ₩58,703 | ₩59,170 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,545 | ₩60,734 | ₩57,527 | ₩59,505 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,293 | ₩61,442 | ₩60,186 | ₩61,295 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,119 | ₩60,654 | ₩59,611 | ₩60,146 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,199 | ₩61,335 | ₩59,411 | ₩60,680 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,638 | ₩60,266 | ₩56,084 | ₩59,411 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,115 | ₩65,023 | ₩60,093 | ₩60,894 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩64,997 | ₩64,997 | ₩61,215 | ₩63,660 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,384 | ₩63,794 | ₩58,770 | ₩63,781 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,200 | ₩60,133 | ₩54,200 | ₩58,903 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,547 | ₩55,349 | ₩53,825 | ₩55,295 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,182 | ₩54,988 | ₩51,995 | ₩54,467 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,848 | ₩53,398 | ₩51,727 | ₩52,663 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,627 | ₩54,627 | ₩51,286 | ₩51,727 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,440 | ₩55,790 | ₩53,799 | ₩54,360 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,068 | ₩55,843 | ₩54,159 | ₩54,574 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,159 | ₩55,442 | ₩54,159 | ₩55,028 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,785 | ₩54,948 | ₩53,144 | ₩53,505 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,237 | ₩54,347 | ₩51,888 | ₩53,892 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,636 | ₩53,932 | ₩52,275 | ₩52,850 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,498 | ₩53,251 | ₩50,391 | ₩52,997 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,897 | ₩51,674 | ₩49,362 | ₩50,845 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,790 | ₩50,979 | ₩49,068 | ₩49,910 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,269 | ₩50,324 | ₩48,226 | ₩49,950 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,910 | ₩50,244 | ₩49,015 | ₩49,830 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,320 | ₩50,551 | ₩48,093 | ₩50,164 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,572 | ₩48,788 | ₩46,075 | ₩48,333 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,200 | ₩48,587 | ₩46,636 | ₩47,906 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,318 | ₩47,612 | ₩46,569 | ₩47,518 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩46,957 | ₩47,785 | ₩46,543 | ₩47,772 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,262 | ₩47,010 | ₩45,714 | ₩46,957 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,340 | ₩45,901 | ₩45,033 | ₩45,901 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,941 | ₩46,115 | ₩44,244 | ₩45,206 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,180 | ₩45,728 | ₩44,872 | ₩45,674 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,712 | ₩45,728 | ₩44,578 | ₩45,594 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,578 | ₩45,353 | ₩44,244 | ₩44,779 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,538 | ₩44,605 | ₩43,603 | ₩44,231 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,630 | ₩44,752 | ₩43,122 | ₩44,324 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩47,959 | ₩48,106 | ₩43,857 | ₩43,950 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,585 | ₩48,480 | ₩47,104 | ₩47,678 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,171 | ₩47,478 | ₩46,823 | ₩46,917 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,678 | ₩47,999 | ₩47,010 | ₩47,251 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,770 | ₩48,347 | ₩46,249 | ₩47,491 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,808 | ₩46,636 | ₩45,447 | ₩46,222 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,476 | ₩47,104 | ₩45,460 | ₩45,915 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,647 | ₩46,168 | ₩43,696 | ₩46,128 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,739 | ₩46,422 | ₩44,739 | ₩45,848 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,327 | ₩45,768 | ₩44,431 | ₩45,180 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,313 | ₩46,035 | ₩44,832 | ₩45,941 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,046 | ₩45,527 | ₩44,565 | ₩44,899 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,485 | ₩45,153 | ₩44,298 | ₩44,712 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,607 | ₩45,607 | ₩44,578 | ₩44,632 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,275 | ₩46,676 | ₩45,353 | ₩45,434 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,716 | ₩47,010 | ₩46,182 | ₩46,182 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,140 | ₩47,064 | ₩45,140 | ₩46,756 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,645 | ₩45,220 | ₩44,298 | ₩44,805 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,073 | ₩45,327 | ₩44,124 | ₩44,886 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,618 | ₩45,233 | ₩44,405 | ₩45,086 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,113 | ₩45,474 | ₩44,231 | ₩44,632 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,046 | ₩45,487 | ₩44,538 | ₩44,886 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,017 | ₩45,113 | ₩43,670 | ₩44,819 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,803 | ₩44,899 | ₩42,774 | ₩44,231 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,601 | ₩43,750 | ₩42,373 | ₩43,696 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,761 | ₩43,042 | ₩41,772 | ₩42,601 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,307 | ₩42,961 | ₩41,826 | ₩42,814 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,429 | ₩44,645 | ₩42,333 | ₩42,654 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,042 | ₩43,857 | ₩42,627 | ₩43,295 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,750 | ₩43,897 | ₩42,841 | ₩43,189 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,725 | ₩45,153 | ₩43,723 | ₩43,736 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,460 | ₩45,701 | ₩44,364 | ₩44,458 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,500 | ₩45,781 | ₩44,952 | ₩45,674 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,741 | ₩45,874 | ₩45,006 | ₩45,607 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,915 | ₩46,369 | ₩45,540 | ₩45,874 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,634 | ₩46,730 | ₩45,206 | ₩45,915 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,113 | ₩45,447 | ₩44,525 | ₩45,313 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,728 | ₩46,048 | ₩45,086 | ₩45,313 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,071 | ₩45,888 | ₩44,071 | ₩45,514 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,538 | ₩45,046 | ₩44,084 | ₩44,258 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩44,993 | ₩45,768 | ₩44,418 | ₩44,846 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,699 | ₩46,315 | ₩44,151 | ₩44,605 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,351 | ₩46,115 | ₩44,218 | ₩44,511 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,282 | ₩45,180 | ₩43,082 | ₩44,498 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,667 | ₩45,046 | ₩42,667 | ₩43,549 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩45,006 | ₩46,770 | ₩43,028 | ₩43,135 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,142 | ₩47,999 | ₩44,311 | ₩45,006 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,064 | ₩48,774 | ₩43,857 | ₩46,863 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩44,993 | ₩45,140 | ₩44,231 | ₩44,765 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,819 | ₩45,086 | ₩43,215 | ₩45,019 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,084 | ₩44,618 | ₩43,950 | ₩44,592 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,030 | ₩44,351 | ₩43,376 | ₩44,084 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,376 | ₩44,846 | ₩43,376 | ₩44,097 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,534 | ₩44,004 | ₩42,534 | ₩43,683 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,282 | ₩43,576 | ₩42,414 | ₩42,507 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,427 | ₩43,496 | ₩42,373 | ₩43,215 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,148 | ₩43,937 | ₩42,173 | ₩42,347 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,440 | ₩43,255 | ₩41,732 | ₩42,854 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,854 | ₩43,135 | ₩42,547 | ₩42,788 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,351 | ₩44,739 | ₩42,881 | ₩42,975 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,576 | ₩44,592 | ₩43,108 | ₩44,405 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,498 | ₩44,886 | ₩43,095 | ₩43,670 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,033 | ₩45,313 | ₩44,431 | ₩44,485 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,924 | ₩45,393 | ₩43,723 | ₩45,059 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,336 | ₩44,538 | ₩42,854 | ₩44,004 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,440 | ₩43,082 | ₩41,425 | ₩42,814 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,175 | ₩43,656 | ₩42,347 | ₩42,373 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,587 | ₩43,817 | ₩42,427 | ₩43,215 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,721 | ₩42,988 | ₩42,039 | ₩42,427 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,108 | ₩43,269 | ₩41,612 | ₩43,122 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,587 | ₩43,202 | ₩42,414 | ₩42,801 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,400 | ₩43,108 | ₩42,120 | ₩42,748 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,721 | ₩43,563 | ₩42,360 | ₩42,480 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,066 | ₩42,921 | ₩42,066 | ₩42,721 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,801 | ₩43,215 | ₩42,280 | ₩42,480 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩42,961 | ₩43,336 | ₩42,360 | ₩42,895 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,267 | ₩43,015 | ₩42,120 | ₩42,561 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,585 | ₩41,826 | ₩40,703 | ₩41,812 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,242 | ₩43,376 | ₩41,117 | ₩41,385 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,095 | ₩43,857 | ₩42,828 | ₩43,255 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,055 | ₩43,309 | ₩42,120 | ₩42,788 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,552 | ₩45,126 | ₩43,055 | ₩43,202 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,338 | ₩44,966 | ₩43,442 | ₩44,565 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,133 | ₩44,030 | ₩42,133 | ₩43,924 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,264 | ₩42,774 | ₩40,770 | ₩42,347 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,516 | ₩41,211 | ₩40,503 | ₩40,877 | +0.89% | 17.8만 |
|---|