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 | ₩59,683 | ₩61,275 | ₩55,950 | ₩56,311 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,950 | ₩60,579 | ₩59,830 | ₩59,991 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,960 | ₩60,231 | ₩58,907 | ₩59,281 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,970 | ₩60,205 | ₩57,582 | ₩58,920 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,930 | ₩59,255 | ₩57,355 | ₩58,077 | +0.25% | 37만 |
| 2026.10.02 | ₩58,358 | ₩58,679 | ₩57,730 | ₩58,024 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,131 | ₩58,786 | ₩56,820 | ₩58,532 | +0.69% | 43만 |
| 2026.09.30 | ₩57,462 | ₩58,586 | ₩56,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,131 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,780 | ₩59,027 | ₩56,405 | ₩56,980 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,756 | ₩58,051 | ₩56,994 | ₩57,007 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,462 | ₩57,823 | ₩56,619 | ₩57,315 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩59,001 | ₩59,402 | ₩57,903 | ₩57,903 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,308 | ₩59,335 | ₩58,251 | ₩58,880 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,703 | ₩59,710 | ₩56,994 | ₩59,201 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,984 | ₩59,429 | ₩57,676 | ₩57,703 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,515 | ₩57,877 | ₩56,432 | ₩57,837 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,405 | ₩57,997 | ₩56,071 | ₩57,181 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,990 | ₩56,673 | ₩55,121 | ₩56,646 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,683 | ₩56,766 | ₩55,375 | ₩56,673 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,325 | ₩57,114 | ₩55,214 | ₩56,097 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,405 | ₩56,940 | ₩55,121 | ₩55,683 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,997 | ₩58,104 | ₩56,338 | ₩56,365 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,649 | ₩58,318 | ₩56,432 | ₩57,181 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,856 | ₩58,091 | ₩55,642 | ₩57,020 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,897 | ₩56,338 | ₩55,121 | ₩55,469 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,261 | ₩57,917 | ₩55,000 | ₩55,683 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,502 | ₩57,462 | ₩53,502 | ₩57,261 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,147 | ₩56,311 | ₩53,114 | ₩56,178 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,977 | ₩55,977 | ₩53,743 | ₩54,960 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,880 | ₩55,535 | ₩53,609 | ₩55,321 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,673 | ₩57,141 | ₩54,559 | ₩54,826 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,960 | ₩57,328 | ₩54,960 | ₩56,913 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,432 | ₩56,472 | ₩55,455 | ₩55,535 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,522 | ₩60,071 | ₩56,619 | ₩56,726 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,803 | ₩60,338 | ₩58,907 | ₩59,763 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩59,067 | ₩59,910 | ₩58,760 | ₩59,388 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,536 | ₩60,205 | ₩58,586 | ₩58,693 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,753 | ₩60,820 | ₩58,907 | ₩59,027 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,710 | ₩60,780 | ₩59,656 | ₩60,379 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,934 | ₩59,964 | ₩58,773 | ₩59,656 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,425 | ₩59,001 | ₩58,305 | ₩58,452 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,475 | ₩58,733 | ₩57,342 | ₩58,479 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,358 | ₩58,867 | ₩57,783 | ₩57,997 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,261 | ₩58,800 | ₩57,235 | ₩57,903 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,863 | ₩59,375 | ₩56,860 | ₩57,261 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,108 | ₩59,562 | ₩57,542 | ₩57,917 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,723 | ₩59,736 | ₩57,890 | ₩59,014 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,542 | ₩59,589 | ₩56,994 | ₩59,455 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,699 | ₩57,903 | ₩56,338 | ₩57,716 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,586 | ₩58,586 | ₩57,275 | ₩57,582 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,632 | ₩58,907 | ₩56,632 | ₩58,505 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,944 | ₩58,198 | ₩55,776 | ₩56,485 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,974 | ₩59,041 | ₩56,753 | ₩56,793 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,867 | ₩59,536 | ₩58,064 | ₩58,546 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,338 | ₩60,606 | ₩59,215 | ₩59,415 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,800 | ₩63,255 | ₩60,499 | ₩60,646 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩63,028 | ₩63,442 | ₩62,131 | ₩62,586 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,904 | ₩63,616 | ₩61,783 | ₩62,827 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,135 | ₩63,201 | ₩61,596 | ₩61,757 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,185 | ₩64,232 | ₩61,114 | ₩63,308 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,342 | ₩62,867 | ₩61,342 | ₩61,676 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,201 | ₩63,201 | ₩61,074 | ₩61,422 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,392 | ₩64,392 | ₩62,800 | ₩62,961 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,830 | ₩64,620 | ₩63,014 | ₩63,763 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,827 | ₩63,563 | ₩62,452 | ₩63,014 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,429 | ₩64,165 | ₩61,877 | ₩62,693 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,957 | ₩63,790 | ₩61,957 | ₩63,536 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩61,088 | ₩61,917 | ₩60,178 | ₩61,650 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,178 | ₩61,355 | ₩60,178 | ₩60,874 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩61,021 | ₩61,904 | ₩59,897 | ₩60,178 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,312 | ₩61,556 | ₩60,084 | ₩60,874 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,445 | ₩61,275 | ₩59,817 | ₩60,405 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,174 | ₩60,459 | ₩58,733 | ₩59,790 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,863 | ₩59,108 | ₩57,689 | ₩59,027 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,328 | ₩58,358 | ₩56,833 | ₩58,077 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,713 | ₩58,332 | ₩56,499 | ₩57,944 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,479 | ₩59,081 | ₩57,863 | ₩57,890 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,800 | ₩59,629 | ₩56,646 | ₩58,827 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,305 | ₩58,813 | ₩57,342 | ₩58,653 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,492 | ₩59,322 | ₩57,689 | ₩57,890 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,395 | ₩58,465 | ₩57,047 | ₩58,439 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,569 | ₩58,439 | ₩56,592 | ₩57,489 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,994 | ₩59,094 | ₩56,994 | ₩58,786 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,947 | ₩59,348 | ₩57,061 | ₩57,529 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,763 | ₩60,004 | ₩58,425 | ₩58,639 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,603 | ₩60,820 | ₩58,091 | ₩59,121 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,489 | ₩62,118 | ₩59,388 | ₩59,924 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,422 | ₩62,693 | ₩59,790 | ₩60,098 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,208 | ₩62,131 | ₩60,512 | ₩61,542 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,633 | ₩65,329 | ₩61,757 | ₩61,917 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,850 | ₩66,479 | ₩63,884 | ₩64,660 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,496 | ₩66,573 | ₩62,720 | ₩66,078 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,285 | ₩64,299 | ₩60,767 | ₩62,559 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,543 | ₩65,543 | ₩59,536 | ₩64,566 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,670 | ₩66,292 | ₩63,014 | ₩65,797 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,299 | ₩65,636 | ₩63,028 | ₩64,713 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,579 | ₩66,078 | ₩64,553 | ₩65,248 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,462 | ₩66,452 | ₩64,138 | ₩64,927 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,800 | ₩67,028 | ₩64,339 | ₩65,262 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,215 | ₩68,379 | ₩65,944 | ₩66,011 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,948 | ₩68,419 | ₩66,493 | ₩67,255 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,971 | ₩67,349 | ₩65,329 | ₩66,974 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,757 | ₩66,613 | ₩65,355 | ₩65,891 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,238 | ₩66,774 | ₩64,178 | ₩65,101 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,412 | ₩66,827 | ₩65,302 | ₩66,024 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,215 | ₩68,259 | ₩65,957 | ₩66,091 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩65,008 | ₩67,202 | ₩64,700 | ₩66,466 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,178 | ₩65,462 | ₩62,920 | ₩65,128 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,309 | ₩67,309 | ₩63,630 | ₩64,245 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,406 | ₩71,389 | ₩68,366 | ₩68,406 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,867 | ₩68,714 | ₩66,212 | ₩68,446 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,794 | ₩67,041 | ₩64,794 | ₩66,854 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩64,044 | ₩65,436 | ₩63,897 | ₩64,887 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,683 | ₩65,329 | ₩63,282 | ₩64,767 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,135 | ₩64,165 | ₩62,533 | ₩63,255 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩63,028 | ₩63,643 | ₩62,252 | ₩63,215 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,984 | ₩62,546 | ₩60,994 | ₩62,533 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,181 | ₩62,680 | ₩60,593 | ₩62,278 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,486 | ₩60,753 | ₩59,763 | ₩60,740 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,666 | ₩60,566 | ₩58,439 | ₩60,138 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,796 | ₩59,174 | ₩57,676 | ₩58,479 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,967 | ₩57,609 | ₩55,361 | ₩57,596 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,542 | ₩58,505 | ₩56,673 | ₩58,291 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,275 | ₩58,104 | ₩56,833 | ₩57,676 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,101 | ₩57,609 | ₩56,325 | ₩57,582 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,857 | ₩60,044 | ₩57,101 | ₩57,636 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,893 | ₩59,268 | ₩57,997 | ₩59,148 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,776 | ₩60,633 | ₩58,773 | ₩59,241 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,616 | ₩60,807 | ₩57,596 | ₩59,576 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,365 | ₩61,516 | ₩60,258 | ₩61,369 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,191 | ₩60,726 | ₩59,683 | ₩60,218 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,271 | ₩61,409 | ₩59,482 | ₩60,753 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,710 | ₩60,338 | ₩56,151 | ₩59,482 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,191 | ₩65,101 | ₩60,164 | ₩60,967 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩65,074 | ₩65,074 | ₩61,288 | ₩63,737 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,455 | ₩63,870 | ₩58,840 | ₩63,857 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,264 | ₩60,205 | ₩54,264 | ₩58,974 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,612 | ₩55,415 | ₩53,890 | ₩55,361 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,244 | ₩55,054 | ₩52,057 | ₩54,532 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,910 | ₩53,462 | ₩51,789 | ₩52,726 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,693 | ₩54,693 | ₩51,348 | ₩51,789 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,505 | ₩55,856 | ₩53,863 | ₩54,425 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,134 | ₩55,910 | ₩54,224 | ₩54,639 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,224 | ₩55,509 | ₩54,224 | ₩55,094 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,850 | ₩55,014 | ₩53,207 | ₩53,569 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,301 | ₩54,412 | ₩51,950 | ₩53,957 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,699 | ₩53,997 | ₩52,338 | ₩52,913 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,558 | ₩53,315 | ₩50,451 | ₩53,060 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,956 | ₩51,736 | ₩49,421 | ₩50,906 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,849 | ₩51,040 | ₩49,127 | ₩49,970 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,328 | ₩50,385 | ₩48,284 | ₩50,010 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,970 | ₩50,304 | ₩49,073 | ₩49,890 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,378 | ₩50,612 | ₩48,150 | ₩50,224 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,629 | ₩48,846 | ₩46,130 | ₩48,391 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,257 | ₩48,645 | ₩46,692 | ₩47,963 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,374 | ₩47,669 | ₩46,625 | ₩47,575 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩47,013 | ₩47,843 | ₩46,598 | ₩47,829 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,317 | ₩47,067 | ₩45,769 | ₩47,013 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,394 | ₩45,956 | ₩45,087 | ₩45,956 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,996 | ₩46,170 | ₩44,297 | ₩45,260 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,234 | ₩45,782 | ₩44,926 | ₩45,729 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,765 | ₩45,782 | ₩44,632 | ₩45,648 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,632 | ₩45,408 | ₩44,297 | ₩44,832 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,592 | ₩44,658 | ₩43,655 | ₩44,284 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,682 | ₩44,806 | ₩43,173 | ₩44,377 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩48,017 | ₩48,164 | ₩43,909 | ₩44,003 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,642 | ₩48,538 | ₩47,160 | ₩47,736 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,227 | ₩47,535 | ₩46,879 | ₩46,973 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,736 | ₩48,057 | ₩47,067 | ₩47,307 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,826 | ₩48,404 | ₩46,304 | ₩47,548 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,863 | ₩46,692 | ₩45,501 | ₩46,277 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,531 | ₩47,160 | ₩45,515 | ₩45,970 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,702 | ₩46,224 | ₩43,749 | ₩46,184 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,792 | ₩46,478 | ₩44,792 | ₩45,903 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,381 | ₩45,822 | ₩44,485 | ₩45,234 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,368 | ₩46,090 | ₩44,886 | ₩45,996 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,100 | ₩45,582 | ₩44,618 | ₩44,953 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,538 | ₩45,207 | ₩44,351 | ₩44,765 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,662 | ₩45,662 | ₩44,632 | ₩44,685 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,331 | ₩46,732 | ₩45,408 | ₩45,488 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,772 | ₩47,067 | ₩46,237 | ₩46,237 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,194 | ₩47,120 | ₩45,194 | ₩46,812 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,699 | ₩45,274 | ₩44,351 | ₩44,859 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,127 | ₩45,381 | ₩44,177 | ₩44,939 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,672 | ₩45,287 | ₩44,458 | ₩45,140 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,167 | ₩45,528 | ₩44,284 | ₩44,685 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,100 | ₩45,541 | ₩44,592 | ₩44,939 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,070 | ₩45,167 | ₩43,722 | ₩44,872 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,856 | ₩44,953 | ₩42,826 | ₩44,284 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,652 | ₩43,802 | ₩42,424 | ₩43,749 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,812 | ₩43,093 | ₩41,822 | ₩42,652 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,357 | ₩43,013 | ₩41,876 | ₩42,866 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,481 | ₩44,699 | ₩42,384 | ₩42,705 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,093 | ₩43,909 | ₩42,678 | ₩43,347 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,802 | ₩43,949 | ₩42,892 | ₩43,240 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,779 | ₩45,207 | ₩43,775 | ₩43,789 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,515 | ₩45,755 | ₩44,418 | ₩44,511 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,555 | ₩45,836 | ₩45,006 | ₩45,729 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,796 | ₩45,929 | ₩45,060 | ₩45,662 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,970 | ₩46,424 | ₩45,595 | ₩45,929 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,689 | ₩46,786 | ₩45,260 | ₩45,970 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,167 | ₩45,501 | ₩44,578 | ₩45,368 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,782 | ₩46,103 | ₩45,140 | ₩45,368 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,123 | ₩45,943 | ₩44,123 | ₩45,568 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,592 | ₩45,100 | ₩44,137 | ₩44,311 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩45,046 | ₩45,822 | ₩44,471 | ₩44,899 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,752 | ₩46,371 | ₩44,204 | ₩44,658 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,404 | ₩46,170 | ₩44,270 | ₩44,565 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,334 | ₩45,234 | ₩43,133 | ₩44,551 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,719 | ₩45,100 | ₩42,719 | ₩43,602 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩45,060 | ₩46,826 | ₩43,080 | ₩43,187 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,197 | ₩48,057 | ₩44,364 | ₩45,060 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,120 | ₩48,833 | ₩43,909 | ₩46,919 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩45,046 | ₩45,194 | ₩44,284 | ₩44,819 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,872 | ₩45,140 | ₩43,267 | ₩45,073 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,137 | ₩44,672 | ₩44,003 | ₩44,645 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,083 | ₩44,404 | ₩43,428 | ₩44,137 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,428 | ₩44,899 | ₩43,428 | ₩44,150 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,585 | ₩44,056 | ₩42,585 | ₩43,735 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,334 | ₩43,628 | ₩42,464 | ₩42,558 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,478 | ₩43,548 | ₩42,424 | ₩43,267 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,200 | ₩43,989 | ₩42,223 | ₩42,397 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,491 | ₩43,307 | ₩41,782 | ₩42,906 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,906 | ₩43,187 | ₩42,598 | ₩42,839 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,404 | ₩44,792 | ₩42,933 | ₩43,026 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,628 | ₩44,645 | ₩43,160 | ₩44,458 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,551 | ₩44,939 | ₩43,147 | ₩43,722 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,087 | ₩45,368 | ₩44,485 | ₩44,538 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,976 | ₩45,448 | ₩43,775 | ₩45,113 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,387 | ₩44,592 | ₩42,906 | ₩44,056 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,491 | ₩43,133 | ₩41,474 | ₩42,866 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,227 | ₩43,709 | ₩42,397 | ₩42,424 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,638 | ₩43,869 | ₩42,478 | ₩43,267 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,772 | ₩43,040 | ₩42,090 | ₩42,478 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,160 | ₩43,321 | ₩41,662 | ₩43,173 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,638 | ₩43,254 | ₩42,464 | ₩42,852 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,451 | ₩43,160 | ₩42,170 | ₩42,799 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,772 | ₩43,615 | ₩42,411 | ₩42,531 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,116 | ₩42,973 | ₩42,116 | ₩42,772 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,852 | ₩43,267 | ₩42,331 | ₩42,531 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩43,013 | ₩43,387 | ₩42,411 | ₩42,946 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,317 | ₩43,066 | ₩42,170 | ₩42,611 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,635 | ₩41,876 | ₩40,752 | ₩41,862 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,294 | ₩43,428 | ₩41,167 | ₩41,434 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,147 | ₩43,909 | ₩42,879 | ₩43,307 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,106 | ₩43,361 | ₩42,170 | ₩42,839 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,605 | ₩45,180 | ₩43,106 | ₩43,254 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,391 | ₩45,020 | ₩43,494 | ₩44,618 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,183 | ₩44,083 | ₩42,183 | ₩43,976 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,314 | ₩42,826 | ₩40,819 | ₩42,397 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,565 | ₩41,260 | ₩40,551 | ₩40,926 | +0.89% | 17.8만 |
|---|