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 | ₩59,594 | ₩61,183 | ₩55,867 | ₩56,227 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,861 | ₩60,489 | ₩59,741 | ₩59,901 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,872 | ₩60,141 | ₩58,819 | ₩59,193 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,884 | ₩60,115 | ₩57,496 | ₩58,832 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,844 | ₩59,166 | ₩57,269 | ₩57,991 | +0.25% | 37만 |
| 2026.10.02 | ₩58,271 | ₩58,592 | ₩57,643 | ₩57,937 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,044 | ₩58,699 | ₩56,735 | ₩58,445 | +0.69% | 43만 |
| 2026.09.30 | ₩57,376 | ₩58,498 | ₩56,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,044 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,695 | ₩58,939 | ₩56,321 | ₩56,895 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,670 | ₩57,964 | ₩56,908 | ₩56,922 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,376 | ₩57,737 | ₩56,534 | ₩57,229 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩58,912 | ₩59,313 | ₩57,817 | ₩57,817 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,220 | ₩59,246 | ₩58,164 | ₩58,792 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,617 | ₩59,620 | ₩56,908 | ₩59,113 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,897 | ₩59,340 | ₩57,590 | ₩57,617 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,429 | ₩57,790 | ₩56,347 | ₩57,750 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,321 | ₩57,910 | ₩55,987 | ₩57,096 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,907 | ₩56,588 | ₩55,038 | ₩56,561 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,599 | ₩56,681 | ₩55,292 | ₩56,588 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,241 | ₩57,029 | ₩55,132 | ₩56,013 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,321 | ₩56,855 | ₩55,038 | ₩55,599 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,910 | ₩58,017 | ₩56,254 | ₩56,281 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,563 | ₩58,231 | ₩56,347 | ₩57,096 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,773 | ₩58,004 | ₩55,559 | ₩56,935 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,813 | ₩56,254 | ₩55,038 | ₩55,386 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,176 | ₩57,830 | ₩54,918 | ₩55,599 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,422 | ₩57,376 | ₩53,422 | ₩57,176 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,065 | ₩56,227 | ₩53,034 | ₩56,094 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,893 | ₩55,893 | ₩53,662 | ₩54,878 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,798 | ₩55,452 | ₩53,529 | ₩55,239 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,588 | ₩57,055 | ₩54,477 | ₩54,744 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,878 | ₩57,242 | ₩54,878 | ₩56,828 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,347 | ₩56,387 | ₩55,372 | ₩55,452 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,433 | ₩59,981 | ₩56,534 | ₩56,641 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,714 | ₩60,248 | ₩58,819 | ₩59,674 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩58,979 | ₩59,821 | ₩58,672 | ₩59,300 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,447 | ₩60,115 | ₩58,498 | ₩58,605 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,662 | ₩60,729 | ₩58,819 | ₩58,939 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,620 | ₩60,689 | ₩59,567 | ₩60,288 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,846 | ₩59,874 | ₩58,685 | ₩59,567 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,338 | ₩58,912 | ₩58,218 | ₩58,365 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,389 | ₩58,645 | ₩57,256 | ₩58,391 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,271 | ₩58,779 | ₩57,697 | ₩57,910 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,176 | ₩58,712 | ₩57,149 | ₩57,817 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,777 | ₩59,286 | ₩56,775 | ₩57,176 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,019 | ₩59,473 | ₩57,456 | ₩57,830 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,634 | ₩59,647 | ₩57,804 | ₩58,926 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,456 | ₩59,500 | ₩56,908 | ₩59,367 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,615 | ₩57,817 | ₩56,254 | ₩57,630 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,498 | ₩58,498 | ₩57,189 | ₩57,496 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,548 | ₩58,819 | ₩56,548 | ₩58,418 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,857 | ₩58,111 | ₩55,693 | ₩56,401 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,886 | ₩58,952 | ₩56,668 | ₩56,708 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,779 | ₩59,447 | ₩57,977 | ₩58,458 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,248 | ₩60,515 | ₩59,126 | ₩59,326 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,706 | ₩63,160 | ₩60,408 | ₩60,555 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩62,933 | ₩63,347 | ₩62,038 | ₩62,492 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,811 | ₩63,521 | ₩61,691 | ₩62,733 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,040 | ₩63,107 | ₩61,504 | ₩61,664 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,092 | ₩64,136 | ₩61,023 | ₩63,214 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,250 | ₩62,773 | ₩61,250 | ₩61,584 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,107 | ₩63,107 | ₩60,983 | ₩61,330 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,296 | ₩64,296 | ₩62,706 | ₩62,867 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,735 | ₩64,523 | ₩62,920 | ₩63,668 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,733 | ₩63,468 | ₩62,359 | ₩62,920 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,334 | ₩64,069 | ₩61,784 | ₩62,599 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,865 | ₩63,695 | ₩61,865 | ₩63,441 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩60,996 | ₩61,825 | ₩60,088 | ₩61,557 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,088 | ₩61,263 | ₩60,088 | ₩60,783 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩60,929 | ₩61,811 | ₩59,807 | ₩60,088 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,221 | ₩61,464 | ₩59,994 | ₩60,783 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,355 | ₩61,183 | ₩59,727 | ₩60,315 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,086 | ₩60,368 | ₩58,645 | ₩59,700 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,777 | ₩59,019 | ₩57,603 | ₩58,939 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,242 | ₩58,271 | ₩56,748 | ₩57,991 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,628 | ₩58,244 | ₩56,414 | ₩57,857 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,391 | ₩58,992 | ₩57,777 | ₩57,804 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,712 | ₩59,540 | ₩56,561 | ₩58,739 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,218 | ₩58,725 | ₩57,256 | ₩58,565 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,405 | ₩59,233 | ₩57,603 | ₩57,804 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,309 | ₩58,378 | ₩56,962 | ₩58,351 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,483 | ₩58,351 | ₩56,508 | ₩57,403 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,908 | ₩59,006 | ₩56,908 | ₩58,699 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,859 | ₩59,260 | ₩56,975 | ₩57,443 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,674 | ₩59,914 | ₩58,338 | ₩58,552 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,513 | ₩60,729 | ₩58,004 | ₩59,033 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,397 | ₩62,025 | ₩59,300 | ₩59,834 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,330 | ₩62,599 | ₩59,700 | ₩60,008 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,117 | ₩62,038 | ₩60,422 | ₩61,450 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,536 | ₩65,231 | ₩61,664 | ₩61,825 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,752 | ₩66,380 | ₩63,788 | ₩64,563 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,401 | ₩66,473 | ₩62,626 | ₩65,979 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,189 | ₩64,202 | ₩60,676 | ₩62,466 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,445 | ₩65,445 | ₩59,447 | ₩64,470 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,575 | ₩66,193 | ₩62,920 | ₩65,699 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,202 | ₩65,538 | ₩62,933 | ₩64,617 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,483 | ₩65,979 | ₩64,456 | ₩65,151 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,365 | ₩66,353 | ₩64,042 | ₩64,830 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,700 | ₩66,928 | ₩64,242 | ₩65,164 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,115 | ₩68,277 | ₩65,846 | ₩65,912 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,847 | ₩68,317 | ₩66,393 | ₩67,155 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,872 | ₩67,248 | ₩65,231 | ₩66,874 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,659 | ₩66,513 | ₩65,258 | ₩65,792 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,139 | ₩66,674 | ₩64,082 | ₩65,004 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,313 | ₩66,727 | ₩65,204 | ₩65,926 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,115 | ₩68,157 | ₩65,859 | ₩65,992 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩64,910 | ₩67,101 | ₩64,603 | ₩66,367 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,082 | ₩65,365 | ₩62,826 | ₩65,031 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,208 | ₩67,208 | ₩63,534 | ₩64,149 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,304 | ₩71,283 | ₩68,263 | ₩68,304 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,767 | ₩68,611 | ₩66,113 | ₩68,344 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,697 | ₩66,941 | ₩64,697 | ₩66,754 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩63,949 | ₩65,338 | ₩63,802 | ₩64,790 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,588 | ₩65,231 | ₩63,187 | ₩64,670 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,040 | ₩64,069 | ₩62,439 | ₩63,160 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩62,933 | ₩63,548 | ₩62,158 | ₩63,120 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,891 | ₩62,452 | ₩60,903 | ₩62,439 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,090 | ₩62,586 | ₩60,502 | ₩62,185 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,395 | ₩60,662 | ₩59,674 | ₩60,649 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,578 | ₩60,475 | ₩58,351 | ₩60,048 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,710 | ₩59,086 | ₩57,590 | ₩58,391 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,882 | ₩57,523 | ₩55,279 | ₩57,510 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,456 | ₩58,418 | ₩56,588 | ₩58,204 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,189 | ₩58,017 | ₩56,748 | ₩57,590 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,015 | ₩57,523 | ₩56,241 | ₩57,496 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,767 | ₩59,954 | ₩57,015 | ₩57,550 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,805 | ₩59,179 | ₩57,910 | ₩59,059 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,687 | ₩60,542 | ₩58,685 | ₩59,153 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,527 | ₩60,716 | ₩57,510 | ₩59,487 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,275 | ₩61,424 | ₩60,168 | ₩61,277 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,101 | ₩60,636 | ₩59,594 | ₩60,128 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,181 | ₩61,317 | ₩59,393 | ₩60,662 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,620 | ₩60,248 | ₩56,067 | ₩59,393 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,096 | ₩65,004 | ₩60,075 | ₩60,876 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩64,977 | ₩64,977 | ₩61,197 | ₩63,641 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,367 | ₩63,775 | ₩58,752 | ₩63,762 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,183 | ₩60,115 | ₩54,183 | ₩58,886 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,531 | ₩55,332 | ₩53,809 | ₩55,279 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,166 | ₩54,971 | ₩51,979 | ₩54,450 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,832 | ₩53,382 | ₩51,712 | ₩52,647 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,611 | ₩54,611 | ₩51,271 | ₩51,712 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,424 | ₩55,773 | ₩53,783 | ₩54,344 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,052 | ₩55,826 | ₩54,143 | ₩54,557 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,143 | ₩55,426 | ₩54,143 | ₩55,012 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,769 | ₩54,931 | ₩53,128 | ₩53,489 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,221 | ₩54,330 | ₩51,872 | ₩53,876 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,620 | ₩53,916 | ₩52,260 | ₩52,834 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,483 | ₩53,235 | ₩50,376 | ₩52,981 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,882 | ₩51,658 | ₩49,347 | ₩50,830 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,775 | ₩50,964 | ₩49,054 | ₩49,895 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,254 | ₩50,309 | ₩48,212 | ₩49,935 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,895 | ₩50,229 | ₩49,000 | ₩49,815 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,305 | ₩50,536 | ₩48,078 | ₩50,149 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,557 | ₩48,773 | ₩46,061 | ₩48,319 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,185 | ₩48,573 | ₩46,622 | ₩47,891 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,304 | ₩47,597 | ₩46,555 | ₩47,504 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩46,943 | ₩47,771 | ₩46,529 | ₩47,758 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,248 | ₩46,996 | ₩45,700 | ₩46,943 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,326 | ₩45,887 | ₩45,019 | ₩45,887 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,928 | ₩46,101 | ₩44,231 | ₩45,193 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,166 | ₩45,714 | ₩44,859 | ₩45,660 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,699 | ₩45,714 | ₩44,565 | ₩45,580 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,565 | ₩45,340 | ₩44,231 | ₩44,765 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,525 | ₩44,592 | ₩43,590 | ₩44,218 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,616 | ₩44,739 | ₩43,109 | ₩44,311 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩47,945 | ₩48,092 | ₩43,844 | ₩43,937 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,571 | ₩48,466 | ₩47,090 | ₩47,664 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,157 | ₩47,464 | ₩46,809 | ₩46,903 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,664 | ₩47,985 | ₩46,996 | ₩47,237 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,756 | ₩48,332 | ₩46,235 | ₩47,477 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,794 | ₩46,622 | ₩45,433 | ₩46,208 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,462 | ₩47,090 | ₩45,447 | ₩45,901 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,634 | ₩46,155 | ₩43,683 | ₩46,115 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,725 | ₩46,408 | ₩44,725 | ₩45,834 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,313 | ₩45,754 | ₩44,418 | ₩45,166 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,300 | ₩46,021 | ₩44,819 | ₩45,928 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,033 | ₩45,513 | ₩44,552 | ₩44,886 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,471 | ₩45,139 | ₩44,284 | ₩44,699 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,594 | ₩45,594 | ₩44,565 | ₩44,618 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,262 | ₩46,662 | ₩45,340 | ₩45,420 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,702 | ₩46,996 | ₩46,168 | ₩46,168 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,126 | ₩47,050 | ₩45,126 | ₩46,742 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,632 | ₩45,206 | ₩44,284 | ₩44,792 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,059 | ₩45,313 | ₩44,111 | ₩44,872 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,605 | ₩45,220 | ₩44,391 | ₩45,073 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,099 | ₩45,460 | ₩44,218 | ₩44,618 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,033 | ₩45,473 | ₩44,525 | ₩44,872 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,004 | ₩45,099 | ₩43,657 | ₩44,805 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,790 | ₩44,886 | ₩42,762 | ₩44,218 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,588 | ₩43,737 | ₩42,361 | ₩43,683 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,748 | ₩43,029 | ₩41,760 | ₩42,588 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,294 | ₩42,949 | ₩41,813 | ₩42,802 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,416 | ₩44,632 | ₩42,321 | ₩42,641 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,029 | ₩43,844 | ₩42,615 | ₩43,283 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,737 | ₩43,884 | ₩42,828 | ₩43,176 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,712 | ₩45,139 | ₩43,710 | ₩43,723 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,447 | ₩45,687 | ₩44,351 | ₩44,445 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,487 | ₩45,767 | ₩44,939 | ₩45,660 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,727 | ₩45,861 | ₩44,992 | ₩45,594 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,901 | ₩46,355 | ₩45,527 | ₩45,861 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,620 | ₩46,716 | ₩45,193 | ₩45,901 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,099 | ₩45,433 | ₩44,512 | ₩45,300 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,714 | ₩46,034 | ₩45,073 | ₩45,300 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,057 | ₩45,874 | ₩44,057 | ₩45,500 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,525 | ₩45,033 | ₩44,071 | ₩44,244 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩44,979 | ₩45,754 | ₩44,405 | ₩44,832 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,685 | ₩46,302 | ₩44,137 | ₩44,592 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,338 | ₩46,101 | ₩44,204 | ₩44,498 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,269 | ₩45,166 | ₩43,069 | ₩44,485 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,655 | ₩45,033 | ₩42,655 | ₩43,536 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩44,992 | ₩46,756 | ₩43,015 | ₩43,122 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,128 | ₩47,985 | ₩44,298 | ₩44,992 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,050 | ₩48,760 | ₩43,844 | ₩46,849 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩44,979 | ₩45,126 | ₩44,218 | ₩44,752 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,805 | ₩45,073 | ₩43,202 | ₩45,006 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,071 | ₩44,605 | ₩43,937 | ₩44,578 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,017 | ₩44,338 | ₩43,363 | ₩44,071 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,363 | ₩44,832 | ₩43,363 | ₩44,084 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,521 | ₩43,991 | ₩42,521 | ₩43,670 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,269 | ₩43,563 | ₩42,401 | ₩42,494 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,414 | ₩43,483 | ₩42,361 | ₩43,202 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,136 | ₩43,924 | ₩42,160 | ₩42,334 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,428 | ₩43,242 | ₩41,720 | ₩42,842 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,842 | ₩43,122 | ₩42,534 | ₩42,775 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,338 | ₩44,725 | ₩42,868 | ₩42,962 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,563 | ₩44,578 | ₩43,095 | ₩44,391 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,485 | ₩44,872 | ₩43,082 | ₩43,657 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,019 | ₩45,300 | ₩44,418 | ₩44,471 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,910 | ₩45,380 | ₩43,710 | ₩45,046 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,323 | ₩44,525 | ₩42,842 | ₩43,991 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,428 | ₩43,069 | ₩41,412 | ₩42,802 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,162 | ₩43,643 | ₩42,334 | ₩42,361 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,574 | ₩43,804 | ₩42,414 | ₩43,202 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,708 | ₩42,975 | ₩42,027 | ₩42,414 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,095 | ₩43,256 | ₩41,599 | ₩43,109 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,574 | ₩43,189 | ₩42,401 | ₩42,788 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,387 | ₩43,095 | ₩42,107 | ₩42,735 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,708 | ₩43,550 | ₩42,347 | ₩42,468 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,054 | ₩42,908 | ₩42,054 | ₩42,708 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,788 | ₩43,202 | ₩42,267 | ₩42,468 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩42,949 | ₩43,323 | ₩42,347 | ₩42,882 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,254 | ₩43,002 | ₩42,107 | ₩42,548 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,573 | ₩41,813 | ₩40,691 | ₩41,800 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,229 | ₩43,363 | ₩41,105 | ₩41,372 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,082 | ₩43,844 | ₩42,815 | ₩43,242 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,042 | ₩43,296 | ₩42,107 | ₩42,775 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,538 | ₩45,113 | ₩43,042 | ₩43,189 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,324 | ₩44,952 | ₩43,429 | ₩44,552 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,120 | ₩44,017 | ₩42,120 | ₩43,910 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,252 | ₩42,762 | ₩40,758 | ₩42,334 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,504 | ₩41,199 | ₩40,491 | ₩40,865 | +0.89% | 17.8만 |
|---|