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 | ₩59,625 | ₩61,215 | ₩55,896 | ₩56,257 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,892 | ₩60,520 | ₩59,772 | ₩59,932 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,903 | ₩60,173 | ₩58,850 | ₩59,224 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,914 | ₩60,146 | ₩57,526 | ₩58,863 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,874 | ₩59,197 | ₩57,299 | ₩58,021 | +0.25% | 37만 |
| 2026.10.02 | ₩58,302 | ₩58,622 | ₩57,673 | ₩57,967 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,074 | ₩58,729 | ₩56,765 | ₩58,475 | +0.69% | 43만 |
| 2026.09.30 | ₩57,406 | ₩58,529 | ₩56,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,074 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,724 | ₩58,970 | ₩56,350 | ₩56,925 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,700 | ₩57,994 | ₩56,938 | ₩56,952 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,406 | ₩57,767 | ₩56,564 | ₩57,259 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩58,943 | ₩59,344 | ₩57,847 | ₩57,847 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,251 | ₩59,277 | ₩58,195 | ₩58,823 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,647 | ₩59,652 | ₩56,938 | ₩59,144 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,927 | ₩59,371 | ₩57,620 | ₩57,647 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,460 | ₩57,820 | ₩56,377 | ₩57,780 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,350 | ₩57,941 | ₩56,016 | ₩57,125 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,936 | ₩56,618 | ₩55,067 | ₩56,591 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,628 | ₩56,711 | ₩55,321 | ₩56,618 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,270 | ₩57,059 | ₩55,161 | ₩56,043 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,350 | ₩56,885 | ₩55,067 | ₩55,628 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,941 | ₩58,048 | ₩56,283 | ₩56,310 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,593 | ₩58,262 | ₩56,377 | ₩57,125 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,802 | ₩58,034 | ₩55,588 | ₩56,965 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,842 | ₩56,283 | ₩55,067 | ₩55,415 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,206 | ₩57,861 | ₩54,947 | ₩55,628 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,450 | ₩57,406 | ₩53,450 | ₩57,206 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,094 | ₩56,257 | ₩53,062 | ₩56,123 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,923 | ₩55,923 | ₩53,690 | ₩54,907 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,827 | ₩55,481 | ₩53,557 | ₩55,268 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,618 | ₩57,085 | ₩54,506 | ₩54,773 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,907 | ₩57,272 | ₩54,907 | ₩56,858 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,377 | ₩56,417 | ₩55,401 | ₩55,481 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,464 | ₩60,012 | ₩56,564 | ₩56,671 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,745 | ₩60,280 | ₩58,850 | ₩59,705 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩59,010 | ₩59,852 | ₩58,703 | ₩59,331 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,478 | ₩60,146 | ₩58,529 | ₩58,636 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,694 | ₩60,761 | ₩58,850 | ₩58,970 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,652 | ₩60,721 | ₩59,598 | ₩60,320 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,876 | ₩59,906 | ₩58,716 | ₩59,598 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,368 | ₩58,943 | ₩58,248 | ₩58,395 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,419 | ₩58,676 | ₩57,286 | ₩58,422 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,302 | ₩58,810 | ₩57,727 | ₩57,941 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,206 | ₩58,743 | ₩57,179 | ₩57,847 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,807 | ₩59,317 | ₩56,805 | ₩57,206 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,050 | ₩59,505 | ₩57,486 | ₩57,861 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,665 | ₩59,678 | ₩57,834 | ₩58,957 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,486 | ₩59,531 | ₩56,938 | ₩59,398 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,644 | ₩57,847 | ₩56,283 | ₩57,660 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,529 | ₩58,529 | ₩57,219 | ₩57,526 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,577 | ₩58,850 | ₩56,577 | ₩58,449 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,887 | ₩58,141 | ₩55,722 | ₩56,430 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,916 | ₩58,983 | ₩56,698 | ₩56,738 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,810 | ₩59,478 | ₩58,008 | ₩58,489 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,280 | ₩60,547 | ₩59,157 | ₩59,358 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,739 | ₩63,194 | ₩60,440 | ₩60,587 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩62,966 | ₩63,381 | ₩62,071 | ₩62,525 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,844 | ₩63,554 | ₩61,723 | ₩62,766 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,073 | ₩63,140 | ₩61,536 | ₩61,697 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,124 | ₩64,169 | ₩61,055 | ₩63,247 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,282 | ₩62,806 | ₩61,282 | ₩61,616 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,140 | ₩63,140 | ₩61,015 | ₩61,362 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,330 | ₩64,330 | ₩62,739 | ₩62,899 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,768 | ₩64,557 | ₩62,953 | ₩63,701 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,766 | ₩63,501 | ₩62,392 | ₩62,953 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,367 | ₩64,102 | ₩61,817 | ₩62,632 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,897 | ₩63,728 | ₩61,897 | ₩63,474 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩61,028 | ₩61,857 | ₩60,119 | ₩61,590 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,119 | ₩61,296 | ₩60,119 | ₩60,814 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩60,961 | ₩61,844 | ₩59,839 | ₩60,119 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,253 | ₩61,496 | ₩60,026 | ₩60,814 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,387 | ₩61,215 | ₩59,758 | ₩60,347 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,117 | ₩60,400 | ₩58,676 | ₩59,732 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,807 | ₩59,050 | ₩57,633 | ₩58,970 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,272 | ₩58,302 | ₩56,778 | ₩58,021 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,658 | ₩58,275 | ₩56,444 | ₩57,887 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,422 | ₩59,023 | ₩57,807 | ₩57,834 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,743 | ₩59,571 | ₩56,591 | ₩58,769 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,248 | ₩58,756 | ₩57,286 | ₩58,596 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,435 | ₩59,264 | ₩57,633 | ₩57,834 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,339 | ₩58,409 | ₩56,992 | ₩58,382 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,513 | ₩58,382 | ₩56,537 | ₩57,433 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,938 | ₩59,037 | ₩56,938 | ₩58,729 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,890 | ₩59,291 | ₩57,005 | ₩57,473 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,705 | ₩59,946 | ₩58,368 | ₩58,582 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,545 | ₩60,761 | ₩58,034 | ₩59,063 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,429 | ₩62,057 | ₩59,331 | ₩59,865 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,362 | ₩62,632 | ₩59,732 | ₩60,039 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,149 | ₩62,071 | ₩60,454 | ₩61,483 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,570 | ₩65,265 | ₩61,697 | ₩61,857 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,786 | ₩66,415 | ₩63,822 | ₩64,597 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,434 | ₩66,508 | ₩62,659 | ₩66,014 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,223 | ₩64,236 | ₩60,707 | ₩62,498 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,479 | ₩65,479 | ₩59,478 | ₩64,503 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,608 | ₩66,228 | ₩62,953 | ₩65,733 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,236 | ₩65,573 | ₩62,966 | ₩64,650 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,517 | ₩66,014 | ₩64,490 | ₩65,185 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,399 | ₩66,388 | ₩64,076 | ₩64,864 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,735 | ₩66,963 | ₩64,276 | ₩65,198 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,150 | ₩68,313 | ₩65,880 | ₩65,947 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,882 | ₩68,353 | ₩66,428 | ₩67,190 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,907 | ₩67,283 | ₩65,265 | ₩66,909 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,693 | ₩66,548 | ₩65,292 | ₩65,827 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,174 | ₩66,709 | ₩64,116 | ₩65,038 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,348 | ₩66,762 | ₩65,238 | ₩65,960 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,150 | ₩68,192 | ₩65,893 | ₩66,027 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩64,944 | ₩67,136 | ₩64,637 | ₩66,401 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,116 | ₩65,399 | ₩62,859 | ₩65,065 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,243 | ₩67,243 | ₩63,568 | ₩64,183 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,339 | ₩71,320 | ₩68,299 | ₩68,339 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,802 | ₩68,647 | ₩66,147 | ₩68,379 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,731 | ₩66,976 | ₩64,731 | ₩66,789 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩63,982 | ₩65,372 | ₩63,835 | ₩64,824 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,621 | ₩65,265 | ₩63,220 | ₩64,704 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,073 | ₩64,102 | ₩62,472 | ₩63,194 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩62,966 | ₩63,581 | ₩62,191 | ₩63,153 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,924 | ₩62,485 | ₩60,935 | ₩62,472 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,122 | ₩62,619 | ₩60,534 | ₩62,218 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,427 | ₩60,694 | ₩59,705 | ₩60,681 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,609 | ₩60,507 | ₩58,382 | ₩60,079 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,740 | ₩59,117 | ₩57,620 | ₩58,422 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,912 | ₩57,553 | ₩55,308 | ₩57,540 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,486 | ₩58,449 | ₩56,618 | ₩58,235 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,219 | ₩58,048 | ₩56,778 | ₩57,620 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,045 | ₩57,553 | ₩56,270 | ₩57,526 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,799 | ₩59,986 | ₩57,045 | ₩57,580 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,836 | ₩59,210 | ₩57,941 | ₩59,090 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,718 | ₩60,574 | ₩58,716 | ₩59,184 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,558 | ₩60,748 | ₩57,540 | ₩59,518 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,306 | ₩61,456 | ₩60,200 | ₩61,309 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,133 | ₩60,667 | ₩59,625 | ₩60,159 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,213 | ₩61,349 | ₩59,424 | ₩60,694 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,652 | ₩60,280 | ₩56,096 | ₩59,424 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,129 | ₩65,038 | ₩60,106 | ₩60,908 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩65,011 | ₩65,011 | ₩61,229 | ₩63,675 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,398 | ₩63,808 | ₩58,783 | ₩63,795 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,212 | ₩60,146 | ₩54,212 | ₩58,916 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,559 | ₩55,361 | ₩53,837 | ₩55,308 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,193 | ₩55,000 | ₩52,006 | ₩54,479 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,859 | ₩53,410 | ₩51,739 | ₩52,675 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,639 | ₩54,639 | ₩51,298 | ₩51,739 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,452 | ₩55,802 | ₩53,811 | ₩54,372 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,080 | ₩55,856 | ₩54,172 | ₩54,586 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,172 | ₩55,455 | ₩54,172 | ₩55,040 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,797 | ₩54,960 | ₩53,156 | ₩53,517 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,249 | ₩54,359 | ₩51,899 | ₩53,904 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,648 | ₩53,944 | ₩52,287 | ₩52,862 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,509 | ₩53,263 | ₩50,402 | ₩53,009 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,908 | ₩51,686 | ₩49,373 | ₩50,857 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,801 | ₩50,991 | ₩49,079 | ₩49,921 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,280 | ₩50,336 | ₩48,237 | ₩49,961 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,921 | ₩50,255 | ₩49,026 | ₩49,841 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,331 | ₩50,563 | ₩48,104 | ₩50,175 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,582 | ₩48,799 | ₩46,085 | ₩48,344 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,210 | ₩48,598 | ₩46,647 | ₩47,916 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,328 | ₩47,622 | ₩46,580 | ₩47,529 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩46,967 | ₩47,796 | ₩46,553 | ₩47,783 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,272 | ₩47,021 | ₩45,724 | ₩46,967 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,350 | ₩45,912 | ₩45,043 | ₩45,912 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,952 | ₩46,125 | ₩44,254 | ₩45,217 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,190 | ₩45,738 | ₩44,882 | ₩45,684 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,722 | ₩45,738 | ₩44,588 | ₩45,604 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,588 | ₩45,364 | ₩44,254 | ₩44,789 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,548 | ₩44,615 | ₩43,613 | ₩44,241 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,639 | ₩44,762 | ₩43,131 | ₩44,334 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩47,970 | ₩48,117 | ₩43,867 | ₩43,960 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,596 | ₩48,491 | ₩47,114 | ₩47,689 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,181 | ₩47,489 | ₩46,834 | ₩46,927 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,689 | ₩48,010 | ₩47,021 | ₩47,261 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,780 | ₩48,357 | ₩46,259 | ₩47,502 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,818 | ₩46,647 | ₩45,457 | ₩46,232 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,486 | ₩47,114 | ₩45,470 | ₩45,925 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,658 | ₩46,179 | ₩43,706 | ₩46,139 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,749 | ₩46,433 | ₩44,749 | ₩45,858 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,337 | ₩45,778 | ₩44,441 | ₩45,190 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,323 | ₩46,045 | ₩44,842 | ₩45,952 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,056 | ₩45,537 | ₩44,575 | ₩44,909 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,495 | ₩45,163 | ₩44,308 | ₩44,722 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,617 | ₩45,617 | ₩44,588 | ₩44,642 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,286 | ₩46,687 | ₩45,364 | ₩45,444 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,727 | ₩47,021 | ₩46,192 | ₩46,192 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,150 | ₩47,074 | ₩45,150 | ₩46,767 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,655 | ₩45,230 | ₩44,308 | ₩44,816 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,083 | ₩45,337 | ₩44,134 | ₩44,896 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,628 | ₩45,243 | ₩44,415 | ₩45,096 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,123 | ₩45,484 | ₩44,241 | ₩44,642 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,056 | ₩45,497 | ₩44,548 | ₩44,896 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,027 | ₩45,123 | ₩43,679 | ₩44,829 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,813 | ₩44,909 | ₩42,784 | ₩44,241 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,610 | ₩43,760 | ₩42,383 | ₩43,706 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,771 | ₩43,051 | ₩41,781 | ₩42,610 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,316 | ₩42,971 | ₩41,835 | ₩42,824 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,439 | ₩44,655 | ₩42,343 | ₩42,664 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,051 | ₩43,867 | ₩42,637 | ₩43,305 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,760 | ₩43,907 | ₩42,851 | ₩43,198 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,735 | ₩45,163 | ₩43,733 | ₩43,746 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,470 | ₩45,711 | ₩44,374 | ₩44,468 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,511 | ₩45,791 | ₩44,963 | ₩45,684 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,751 | ₩45,885 | ₩45,016 | ₩45,617 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,925 | ₩46,379 | ₩45,551 | ₩45,885 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,644 | ₩46,740 | ₩45,217 | ₩45,925 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,123 | ₩45,457 | ₩44,535 | ₩45,323 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,738 | ₩46,059 | ₩45,096 | ₩45,323 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,080 | ₩45,898 | ₩44,080 | ₩45,524 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,548 | ₩45,056 | ₩44,094 | ₩44,268 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩45,003 | ₩45,778 | ₩44,428 | ₩44,856 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,709 | ₩46,326 | ₩44,161 | ₩44,615 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,361 | ₩46,125 | ₩44,227 | ₩44,521 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,292 | ₩45,190 | ₩43,091 | ₩44,508 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,677 | ₩45,056 | ₩42,677 | ₩43,559 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩45,016 | ₩46,780 | ₩43,038 | ₩43,145 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,152 | ₩48,010 | ₩44,321 | ₩45,016 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,074 | ₩48,785 | ₩43,867 | ₩46,874 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩45,003 | ₩45,150 | ₩44,241 | ₩44,775 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,829 | ₩45,096 | ₩43,225 | ₩45,029 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,094 | ₩44,628 | ₩43,960 | ₩44,602 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,040 | ₩44,361 | ₩43,385 | ₩44,094 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,385 | ₩44,856 | ₩43,385 | ₩44,107 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,543 | ₩44,014 | ₩42,543 | ₩43,693 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,292 | ₩43,586 | ₩42,423 | ₩42,517 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,436 | ₩43,506 | ₩42,383 | ₩43,225 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,158 | ₩43,947 | ₩42,182 | ₩42,356 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,450 | ₩43,265 | ₩41,741 | ₩42,864 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,864 | ₩43,145 | ₩42,557 | ₩42,797 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,361 | ₩44,749 | ₩42,891 | ₩42,984 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,586 | ₩44,602 | ₩43,118 | ₩44,415 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,508 | ₩44,896 | ₩43,105 | ₩43,679 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,043 | ₩45,323 | ₩44,441 | ₩44,495 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,933 | ₩45,404 | ₩43,733 | ₩45,069 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,345 | ₩44,548 | ₩42,864 | ₩44,014 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,450 | ₩43,091 | ₩41,434 | ₩42,824 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,185 | ₩43,666 | ₩42,356 | ₩42,383 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,597 | ₩43,826 | ₩42,436 | ₩43,225 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,730 | ₩42,998 | ₩42,049 | ₩42,436 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,118 | ₩43,278 | ₩41,621 | ₩43,131 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,597 | ₩43,212 | ₩42,423 | ₩42,811 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,410 | ₩43,118 | ₩42,129 | ₩42,757 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,730 | ₩43,573 | ₩42,370 | ₩42,490 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,076 | ₩42,931 | ₩42,076 | ₩42,730 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,811 | ₩43,225 | ₩42,289 | ₩42,490 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩42,971 | ₩43,345 | ₩42,370 | ₩42,904 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,276 | ₩43,025 | ₩42,129 | ₩42,570 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,594 | ₩41,835 | ₩40,712 | ₩41,822 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,252 | ₩43,385 | ₩41,127 | ₩41,394 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,105 | ₩43,867 | ₩42,837 | ₩43,265 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,065 | ₩43,319 | ₩42,129 | ₩42,797 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,562 | ₩45,136 | ₩43,065 | ₩43,212 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,348 | ₩44,976 | ₩43,452 | ₩44,575 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,142 | ₩44,040 | ₩42,142 | ₩43,933 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,274 | ₩42,784 | ₩40,779 | ₩42,356 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,525 | ₩41,220 | ₩40,512 | ₩40,886 | +0.89% | 17.8만 |
|---|