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 | ₩59,605 | ₩61,195 | ₩55,877 | ₩56,238 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,872 | ₩60,500 | ₩59,752 | ₩59,912 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,883 | ₩60,153 | ₩58,830 | ₩59,204 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,895 | ₩60,126 | ₩57,507 | ₩58,843 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,854 | ₩59,177 | ₩57,280 | ₩58,001 | +0.25% | 37만 |
| 2026.10.02 | ₩58,282 | ₩58,603 | ₩57,654 | ₩57,948 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,055 | ₩58,710 | ₩56,745 | ₩58,456 | +0.69% | 43만 |
| 2026.09.30 | ₩57,387 | ₩58,509 | ₩56,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,055 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,705 | ₩58,950 | ₩56,331 | ₩56,906 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,681 | ₩57,975 | ₩56,919 | ₩56,933 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,387 | ₩57,748 | ₩56,545 | ₩57,240 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩58,923 | ₩59,324 | ₩57,828 | ₩57,828 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,231 | ₩59,257 | ₩58,175 | ₩58,803 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,627 | ₩59,631 | ₩56,919 | ₩59,124 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,908 | ₩59,351 | ₩57,601 | ₩57,627 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,440 | ₩57,801 | ₩56,358 | ₩57,761 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,331 | ₩57,921 | ₩55,997 | ₩57,106 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,917 | ₩56,598 | ₩55,049 | ₩56,572 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,610 | ₩56,692 | ₩55,302 | ₩56,598 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,251 | ₩57,039 | ₩55,142 | ₩56,024 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,331 | ₩56,866 | ₩55,049 | ₩55,610 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,921 | ₩58,028 | ₩56,264 | ₩56,291 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,574 | ₩58,242 | ₩56,358 | ₩57,106 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,783 | ₩58,015 | ₩55,570 | ₩56,946 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,824 | ₩56,264 | ₩55,049 | ₩55,396 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,186 | ₩57,841 | ₩54,928 | ₩55,610 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,432 | ₩57,387 | ₩53,432 | ₩57,186 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,075 | ₩56,238 | ₩53,044 | ₩56,104 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,904 | ₩55,904 | ₩53,672 | ₩54,888 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,808 | ₩55,463 | ₩53,539 | ₩55,249 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,598 | ₩57,066 | ₩54,487 | ₩54,755 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,888 | ₩57,253 | ₩54,888 | ₩56,839 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,358 | ₩56,398 | ₩55,383 | ₩55,463 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,444 | ₩59,992 | ₩56,545 | ₩56,652 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,725 | ₩60,259 | ₩58,830 | ₩59,685 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩58,990 | ₩59,832 | ₩58,683 | ₩59,311 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,458 | ₩60,126 | ₩58,509 | ₩58,616 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,674 | ₩60,740 | ₩58,830 | ₩58,950 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,631 | ₩60,700 | ₩59,578 | ₩60,300 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,857 | ₩59,885 | ₩58,696 | ₩59,578 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,349 | ₩58,923 | ₩58,229 | ₩58,376 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,400 | ₩58,656 | ₩57,267 | ₩58,402 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,282 | ₩58,790 | ₩57,707 | ₩57,921 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,186 | ₩58,723 | ₩57,160 | ₩57,828 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,788 | ₩59,297 | ₩56,786 | ₩57,186 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,030 | ₩59,485 | ₩57,467 | ₩57,841 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,645 | ₩59,658 | ₩57,814 | ₩58,937 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,467 | ₩59,511 | ₩56,919 | ₩59,378 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,625 | ₩57,828 | ₩56,264 | ₩57,641 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,509 | ₩58,509 | ₩57,200 | ₩57,507 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,558 | ₩58,830 | ₩56,558 | ₩58,429 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,868 | ₩58,122 | ₩55,703 | ₩56,411 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,897 | ₩58,963 | ₩56,679 | ₩56,719 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,790 | ₩59,458 | ₩57,988 | ₩58,469 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,259 | ₩60,527 | ₩59,137 | ₩59,338 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,718 | ₩63,172 | ₩60,420 | ₩60,567 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩62,945 | ₩63,359 | ₩62,050 | ₩62,504 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,823 | ₩63,533 | ₩61,702 | ₩62,745 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,052 | ₩63,119 | ₩61,515 | ₩61,676 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,103 | ₩64,148 | ₩61,034 | ₩63,226 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,262 | ₩62,785 | ₩61,262 | ₩61,596 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,119 | ₩63,119 | ₩60,994 | ₩61,342 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,308 | ₩64,308 | ₩62,718 | ₩62,878 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,747 | ₩64,535 | ₩62,932 | ₩63,680 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,745 | ₩63,480 | ₩62,371 | ₩62,932 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,346 | ₩64,081 | ₩61,796 | ₩62,611 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,876 | ₩63,707 | ₩61,876 | ₩63,453 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩61,008 | ₩61,836 | ₩60,099 | ₩61,569 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,099 | ₩61,275 | ₩60,099 | ₩60,794 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩60,941 | ₩61,823 | ₩59,819 | ₩60,099 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,233 | ₩61,475 | ₩60,006 | ₩60,794 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,366 | ₩61,195 | ₩59,738 | ₩60,326 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,097 | ₩60,380 | ₩58,656 | ₩59,712 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,788 | ₩59,030 | ₩57,614 | ₩58,950 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,253 | ₩58,282 | ₩56,759 | ₩58,001 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,639 | ₩58,255 | ₩56,425 | ₩57,868 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,402 | ₩59,004 | ₩57,788 | ₩57,814 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,723 | ₩59,551 | ₩56,572 | ₩58,750 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,229 | ₩58,736 | ₩57,267 | ₩58,576 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,416 | ₩59,244 | ₩57,614 | ₩57,814 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,320 | ₩58,389 | ₩56,973 | ₩58,362 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,494 | ₩58,362 | ₩56,518 | ₩57,414 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,919 | ₩59,017 | ₩56,919 | ₩58,710 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,870 | ₩59,271 | ₩56,986 | ₩57,454 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,685 | ₩59,925 | ₩58,349 | ₩58,563 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,525 | ₩60,740 | ₩58,015 | ₩59,044 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,409 | ₩62,037 | ₩59,311 | ₩59,845 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,342 | ₩62,611 | ₩59,712 | ₩60,019 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,128 | ₩62,050 | ₩60,433 | ₩61,462 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,548 | ₩65,243 | ₩61,676 | ₩61,836 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,764 | ₩66,392 | ₩63,800 | ₩64,575 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,413 | ₩66,486 | ₩62,638 | ₩65,991 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,201 | ₩64,214 | ₩60,687 | ₩62,477 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,457 | ₩65,457 | ₩59,458 | ₩64,482 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,586 | ₩66,205 | ₩62,932 | ₩65,711 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,214 | ₩65,551 | ₩62,945 | ₩64,629 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,495 | ₩65,991 | ₩64,468 | ₩65,163 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,377 | ₩66,366 | ₩64,054 | ₩64,842 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,713 | ₩66,940 | ₩64,254 | ₩65,176 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,127 | ₩68,290 | ₩65,858 | ₩65,925 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,860 | ₩68,330 | ₩66,406 | ₩67,167 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,885 | ₩67,261 | ₩65,243 | ₩66,887 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,671 | ₩66,526 | ₩65,270 | ₩65,804 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,152 | ₩66,686 | ₩64,094 | ₩65,016 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,325 | ₩66,740 | ₩65,217 | ₩65,938 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,127 | ₩68,169 | ₩65,871 | ₩66,005 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩64,923 | ₩67,114 | ₩64,615 | ₩66,379 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,094 | ₩65,377 | ₩62,838 | ₩65,043 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,221 | ₩67,221 | ₩63,546 | ₩64,161 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,316 | ₩71,296 | ₩68,276 | ₩68,316 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,780 | ₩68,624 | ₩66,125 | ₩68,356 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,709 | ₩66,953 | ₩64,709 | ₩66,766 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩63,961 | ₩65,350 | ₩63,814 | ₩64,802 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,600 | ₩65,243 | ₩63,199 | ₩64,682 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,052 | ₩64,081 | ₩62,451 | ₩63,172 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩62,945 | ₩63,560 | ₩62,170 | ₩63,132 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,903 | ₩62,464 | ₩60,914 | ₩62,451 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,101 | ₩62,598 | ₩60,513 | ₩62,197 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,406 | ₩60,674 | ₩59,685 | ₩60,660 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,589 | ₩60,487 | ₩58,362 | ₩60,059 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,721 | ₩59,097 | ₩57,601 | ₩58,402 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,892 | ₩57,534 | ₩55,289 | ₩57,520 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,467 | ₩58,429 | ₩56,598 | ₩58,215 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,200 | ₩58,028 | ₩56,759 | ₩57,601 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,026 | ₩57,534 | ₩56,251 | ₩57,507 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,778 | ₩59,966 | ₩57,026 | ₩57,560 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,816 | ₩59,191 | ₩57,921 | ₩59,070 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,698 | ₩60,553 | ₩58,696 | ₩59,164 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,538 | ₩60,727 | ₩57,520 | ₩59,498 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,286 | ₩61,435 | ₩60,179 | ₩61,288 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,112 | ₩60,647 | ₩59,605 | ₩60,139 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,193 | ₩61,328 | ₩59,404 | ₩60,674 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,631 | ₩60,259 | ₩56,077 | ₩59,404 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,108 | ₩65,016 | ₩60,086 | ₩60,887 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩64,989 | ₩64,989 | ₩61,208 | ₩63,653 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,378 | ₩63,787 | ₩58,763 | ₩63,773 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,193 | ₩60,126 | ₩54,193 | ₩58,897 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,541 | ₩55,343 | ₩53,819 | ₩55,289 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,176 | ₩54,982 | ₩51,989 | ₩54,461 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,842 | ₩53,392 | ₩51,722 | ₩52,657 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,621 | ₩54,621 | ₩51,281 | ₩51,722 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,434 | ₩55,783 | ₩53,793 | ₩54,354 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,062 | ₩55,837 | ₩54,153 | ₩54,568 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,153 | ₩55,436 | ₩54,153 | ₩55,022 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,779 | ₩54,942 | ₩53,138 | ₩53,499 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,231 | ₩54,340 | ₩51,882 | ₩53,886 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,630 | ₩53,926 | ₩52,269 | ₩52,844 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,492 | ₩53,245 | ₩50,385 | ₩52,991 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,891 | ₩51,668 | ₩49,357 | ₩50,840 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,784 | ₩50,973 | ₩49,063 | ₩49,904 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,263 | ₩50,319 | ₩48,221 | ₩49,945 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,904 | ₩50,238 | ₩49,009 | ₩49,824 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,314 | ₩50,546 | ₩48,087 | ₩50,158 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,566 | ₩48,782 | ₩46,070 | ₩48,328 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,194 | ₩48,582 | ₩46,631 | ₩47,900 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,312 | ₩47,606 | ₩46,564 | ₩47,513 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩46,952 | ₩47,780 | ₩46,537 | ₩47,767 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,257 | ₩47,005 | ₩45,709 | ₩46,952 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,335 | ₩45,896 | ₩45,028 | ₩45,896 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,936 | ₩46,110 | ₩44,239 | ₩45,201 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,175 | ₩45,722 | ₩44,867 | ₩45,669 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,707 | ₩45,722 | ₩44,573 | ₩45,589 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,573 | ₩45,348 | ₩44,239 | ₩44,774 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,533 | ₩44,600 | ₩43,598 | ₩44,226 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,625 | ₩44,747 | ₩43,117 | ₩44,319 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩47,954 | ₩48,101 | ₩43,852 | ₩43,945 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,580 | ₩48,475 | ₩47,099 | ₩47,673 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,165 | ₩47,473 | ₩46,818 | ₩46,912 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,673 | ₩47,994 | ₩47,005 | ₩47,246 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,765 | ₩48,341 | ₩46,243 | ₩47,486 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,803 | ₩46,631 | ₩45,442 | ₩46,217 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,471 | ₩47,099 | ₩45,455 | ₩45,909 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,642 | ₩46,163 | ₩43,691 | ₩46,123 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,734 | ₩46,417 | ₩44,734 | ₩45,843 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,322 | ₩45,762 | ₩44,426 | ₩45,175 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,308 | ₩46,030 | ₩44,827 | ₩45,936 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,041 | ₩45,522 | ₩44,560 | ₩44,894 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,480 | ₩45,148 | ₩44,293 | ₩44,707 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,602 | ₩45,602 | ₩44,573 | ₩44,627 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,270 | ₩46,671 | ₩45,348 | ₩45,428 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,711 | ₩47,005 | ₩46,177 | ₩46,177 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,134 | ₩47,059 | ₩45,134 | ₩46,751 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,640 | ₩45,215 | ₩44,293 | ₩44,800 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,068 | ₩45,322 | ₩44,119 | ₩44,881 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,613 | ₩45,228 | ₩44,400 | ₩45,081 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,108 | ₩45,469 | ₩44,226 | ₩44,627 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,041 | ₩45,482 | ₩44,533 | ₩44,881 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,012 | ₩45,108 | ₩43,665 | ₩44,814 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,798 | ₩44,894 | ₩42,770 | ₩44,226 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,596 | ₩43,745 | ₩42,369 | ₩43,691 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,756 | ₩43,037 | ₩41,767 | ₩42,596 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,302 | ₩42,957 | ₩41,821 | ₩42,810 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,424 | ₩44,640 | ₩42,329 | ₩42,649 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,037 | ₩43,852 | ₩42,623 | ₩43,291 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,745 | ₩43,892 | ₩42,836 | ₩43,184 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,720 | ₩45,148 | ₩43,718 | ₩43,732 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,455 | ₩45,696 | ₩44,360 | ₩44,453 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,495 | ₩45,776 | ₩44,947 | ₩45,669 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,736 | ₩45,869 | ₩45,001 | ₩45,602 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,909 | ₩46,364 | ₩45,535 | ₩45,869 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,629 | ₩46,724 | ₩45,201 | ₩45,909 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,108 | ₩45,442 | ₩44,520 | ₩45,308 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,722 | ₩46,043 | ₩45,081 | ₩45,308 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,066 | ₩45,883 | ₩44,066 | ₩45,509 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,533 | ₩45,041 | ₩44,079 | ₩44,253 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩44,987 | ₩45,762 | ₩44,413 | ₩44,841 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,694 | ₩46,310 | ₩44,146 | ₩44,600 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,346 | ₩46,110 | ₩44,213 | ₩44,506 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,277 | ₩45,175 | ₩43,077 | ₩44,493 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,663 | ₩45,041 | ₩42,663 | ₩43,544 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩45,001 | ₩46,765 | ₩43,023 | ₩43,130 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,137 | ₩47,994 | ₩44,306 | ₩45,001 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,059 | ₩48,769 | ₩43,852 | ₩46,858 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩44,987 | ₩45,134 | ₩44,226 | ₩44,760 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,814 | ₩45,081 | ₩43,210 | ₩45,014 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,079 | ₩44,613 | ₩43,945 | ₩44,587 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,025 | ₩44,346 | ₩43,371 | ₩44,079 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,371 | ₩44,841 | ₩43,371 | ₩44,092 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,529 | ₩43,999 | ₩42,529 | ₩43,678 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,277 | ₩43,571 | ₩42,409 | ₩42,502 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,422 | ₩43,491 | ₩42,369 | ₩43,210 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,144 | ₩43,932 | ₩42,168 | ₩42,342 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,435 | ₩43,251 | ₩41,727 | ₩42,850 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,850 | ₩43,130 | ₩42,542 | ₩42,783 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,346 | ₩44,734 | ₩42,876 | ₩42,970 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,571 | ₩44,587 | ₩43,104 | ₩44,400 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,493 | ₩44,881 | ₩43,090 | ₩43,665 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,028 | ₩45,308 | ₩44,426 | ₩44,480 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,919 | ₩45,388 | ₩43,718 | ₩45,054 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,331 | ₩44,533 | ₩42,850 | ₩43,999 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,435 | ₩43,077 | ₩41,420 | ₩42,810 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,170 | ₩43,651 | ₩42,342 | ₩42,369 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,582 | ₩43,812 | ₩42,422 | ₩43,210 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,716 | ₩42,983 | ₩42,035 | ₩42,422 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,104 | ₩43,264 | ₩41,607 | ₩43,117 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,582 | ₩43,197 | ₩42,409 | ₩42,796 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,395 | ₩43,104 | ₩42,115 | ₩42,743 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,716 | ₩43,558 | ₩42,355 | ₩42,476 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,061 | ₩42,916 | ₩42,061 | ₩42,716 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,796 | ₩43,210 | ₩42,275 | ₩42,476 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩42,957 | ₩43,331 | ₩42,355 | ₩42,890 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,262 | ₩43,010 | ₩42,115 | ₩42,556 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,580 | ₩41,821 | ₩40,699 | ₩41,808 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,237 | ₩43,371 | ₩41,113 | ₩41,380 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,090 | ₩43,852 | ₩42,823 | ₩43,251 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,050 | ₩43,304 | ₩42,115 | ₩42,783 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,547 | ₩45,121 | ₩43,050 | ₩43,197 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,333 | ₩44,961 | ₩43,438 | ₩44,560 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,128 | ₩44,025 | ₩42,128 | ₩43,919 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,260 | ₩42,770 | ₩40,765 | ₩42,342 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,511 | ₩41,206 | ₩40,498 | ₩40,872 | +0.89% | 17.8만 |
|---|