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 | ₩59,620 | ₩61,211 | ₩55,892 | ₩56,252 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,888 | ₩60,516 | ₩59,767 | ₩59,928 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,899 | ₩60,168 | ₩58,845 | ₩59,219 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,910 | ₩60,142 | ₩57,522 | ₩58,859 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,870 | ₩59,193 | ₩57,295 | ₩58,017 | +0.25% | 37만 |
| 2026.10.02 | ₩58,297 | ₩58,618 | ₩57,669 | ₩57,963 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,070 | ₩58,725 | ₩56,760 | ₩58,471 | +0.69% | 43만 |
| 2026.09.30 | ₩57,402 | ₩58,524 | ₩56,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,070 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,720 | ₩58,965 | ₩56,346 | ₩56,921 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,696 | ₩57,990 | ₩56,934 | ₩56,947 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,402 | ₩57,763 | ₩56,560 | ₩57,255 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩58,939 | ₩59,340 | ₩57,843 | ₩57,843 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,246 | ₩59,273 | ₩58,190 | ₩58,818 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,642 | ₩59,647 | ₩56,934 | ₩59,139 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,923 | ₩59,366 | ₩57,616 | ₩57,642 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,455 | ₩57,816 | ₩56,373 | ₩57,776 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,346 | ₩57,936 | ₩56,012 | ₩57,121 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,932 | ₩56,613 | ₩55,063 | ₩56,587 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,624 | ₩56,707 | ₩55,317 | ₩56,613 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,266 | ₩57,054 | ₩55,157 | ₩56,039 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,346 | ₩56,881 | ₩55,063 | ₩55,624 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,936 | ₩58,043 | ₩56,279 | ₩56,306 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,589 | ₩58,257 | ₩56,373 | ₩57,121 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,798 | ₩58,030 | ₩55,584 | ₩56,961 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,838 | ₩56,279 | ₩55,063 | ₩55,410 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,201 | ₩57,856 | ₩54,943 | ₩55,624 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,446 | ₩57,402 | ₩53,446 | ₩57,201 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,090 | ₩56,252 | ₩53,058 | ₩56,119 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,918 | ₩55,918 | ₩53,686 | ₩54,903 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,822 | ₩55,477 | ₩53,553 | ₩55,263 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,613 | ₩57,081 | ₩54,502 | ₩54,769 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,903 | ₩57,268 | ₩54,903 | ₩56,854 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,373 | ₩56,413 | ₩55,397 | ₩55,477 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,460 | ₩60,008 | ₩56,560 | ₩56,667 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,741 | ₩60,275 | ₩58,845 | ₩59,701 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩59,006 | ₩59,848 | ₩58,698 | ₩59,326 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,473 | ₩60,142 | ₩58,524 | ₩58,631 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,690 | ₩60,756 | ₩58,845 | ₩58,965 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,647 | ₩60,716 | ₩59,594 | ₩60,315 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,872 | ₩59,901 | ₩58,712 | ₩59,594 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,364 | ₩58,939 | ₩58,244 | ₩58,391 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,415 | ₩58,671 | ₩57,282 | ₩58,418 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,297 | ₩58,805 | ₩57,723 | ₩57,936 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,201 | ₩58,738 | ₩57,175 | ₩57,843 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,803 | ₩59,313 | ₩56,800 | ₩57,201 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,046 | ₩59,500 | ₩57,482 | ₩57,856 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,660 | ₩59,674 | ₩57,829 | ₩58,952 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,482 | ₩59,527 | ₩56,934 | ₩59,393 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,640 | ₩57,843 | ₩56,279 | ₩57,656 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,524 | ₩58,524 | ₩57,215 | ₩57,522 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,573 | ₩58,845 | ₩56,573 | ₩58,444 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,883 | ₩58,137 | ₩55,718 | ₩56,426 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,912 | ₩58,979 | ₩56,693 | ₩56,734 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,805 | ₩59,473 | ₩58,003 | ₩58,484 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,275 | ₩60,543 | ₩59,153 | ₩59,353 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,734 | ₩63,189 | ₩60,436 | ₩60,583 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩62,962 | ₩63,376 | ₩62,066 | ₩62,521 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,839 | ₩63,550 | ₩61,719 | ₩62,761 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,068 | ₩63,135 | ₩61,532 | ₩61,692 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,120 | ₩64,164 | ₩61,050 | ₩63,242 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,278 | ₩62,801 | ₩61,278 | ₩61,612 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,135 | ₩63,135 | ₩61,010 | ₩61,358 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,325 | ₩64,325 | ₩62,734 | ₩62,895 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,763 | ₩64,552 | ₩62,948 | ₩63,697 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,761 | ₩63,496 | ₩62,387 | ₩62,948 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,363 | ₩64,098 | ₩61,812 | ₩62,627 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,892 | ₩63,723 | ₩61,892 | ₩63,469 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩61,024 | ₩61,852 | ₩60,115 | ₩61,585 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,115 | ₩61,291 | ₩60,115 | ₩60,810 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩60,957 | ₩61,839 | ₩59,834 | ₩60,115 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,249 | ₩61,491 | ₩60,021 | ₩60,810 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,382 | ₩61,211 | ₩59,754 | ₩60,342 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,113 | ₩60,396 | ₩58,671 | ₩59,727 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,803 | ₩59,046 | ₩57,629 | ₩58,965 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,268 | ₩58,297 | ₩56,774 | ₩58,017 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,653 | ₩58,271 | ₩56,440 | ₩57,883 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,418 | ₩59,019 | ₩57,803 | ₩57,829 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,738 | ₩59,567 | ₩56,587 | ₩58,765 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,244 | ₩58,752 | ₩57,282 | ₩58,591 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,431 | ₩59,260 | ₩57,629 | ₩57,829 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,335 | ₩58,404 | ₩56,988 | ₩58,377 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,509 | ₩58,377 | ₩56,533 | ₩57,429 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,934 | ₩59,032 | ₩56,934 | ₩58,725 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,885 | ₩59,286 | ₩57,001 | ₩57,469 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,701 | ₩59,941 | ₩58,364 | ₩58,578 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,540 | ₩60,756 | ₩58,030 | ₩59,059 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,425 | ₩62,053 | ₩59,326 | ₩59,861 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,358 | ₩62,627 | ₩59,727 | ₩60,035 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,144 | ₩62,066 | ₩60,449 | ₩61,478 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,565 | ₩65,260 | ₩61,692 | ₩61,852 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,782 | ₩66,410 | ₩63,817 | ₩64,592 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,429 | ₩66,503 | ₩62,654 | ₩66,009 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,218 | ₩64,231 | ₩60,703 | ₩62,494 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,474 | ₩65,474 | ₩59,473 | ₩64,499 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,603 | ₩66,223 | ₩62,948 | ₩65,728 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,231 | ₩65,568 | ₩62,962 | ₩64,646 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,512 | ₩66,009 | ₩64,485 | ₩65,180 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,394 | ₩66,383 | ₩64,071 | ₩64,859 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,730 | ₩66,958 | ₩64,271 | ₩65,193 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,145 | ₩68,307 | ₩65,875 | ₩65,942 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,877 | ₩68,348 | ₩66,423 | ₩67,185 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,902 | ₩67,278 | ₩65,260 | ₩66,904 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,688 | ₩66,543 | ₩65,287 | ₩65,822 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,169 | ₩66,704 | ₩64,111 | ₩65,033 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,343 | ₩66,757 | ₩65,234 | ₩65,955 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,145 | ₩68,187 | ₩65,888 | ₩66,022 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩64,940 | ₩67,131 | ₩64,632 | ₩66,396 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,111 | ₩65,394 | ₩62,855 | ₩65,060 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,238 | ₩67,238 | ₩63,563 | ₩64,178 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,334 | ₩71,315 | ₩68,294 | ₩68,334 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,797 | ₩68,642 | ₩66,142 | ₩68,374 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,726 | ₩66,971 | ₩64,726 | ₩66,784 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩63,977 | ₩65,367 | ₩63,830 | ₩64,819 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,616 | ₩65,260 | ₩63,216 | ₩64,699 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,068 | ₩64,098 | ₩62,467 | ₩63,189 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩62,962 | ₩63,576 | ₩62,186 | ₩63,149 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,919 | ₩62,480 | ₩60,930 | ₩62,467 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,117 | ₩62,614 | ₩60,529 | ₩62,213 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,422 | ₩60,690 | ₩59,701 | ₩60,676 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,605 | ₩60,502 | ₩58,377 | ₩60,075 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,736 | ₩59,113 | ₩57,616 | ₩58,418 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,907 | ₩57,549 | ₩55,304 | ₩57,535 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,482 | ₩58,444 | ₩56,613 | ₩58,230 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,215 | ₩58,043 | ₩56,774 | ₩57,616 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,041 | ₩57,549 | ₩56,266 | ₩57,522 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,794 | ₩59,981 | ₩57,041 | ₩57,576 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,832 | ₩59,206 | ₩57,936 | ₩59,086 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,714 | ₩60,569 | ₩58,712 | ₩59,179 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,554 | ₩60,743 | ₩57,535 | ₩59,513 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,302 | ₩61,451 | ₩60,195 | ₩61,304 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,128 | ₩60,663 | ₩59,620 | ₩60,155 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,208 | ₩61,344 | ₩59,420 | ₩60,690 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,647 | ₩60,275 | ₩56,092 | ₩59,420 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,124 | ₩65,033 | ₩60,102 | ₩60,903 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩65,006 | ₩65,006 | ₩61,224 | ₩63,670 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,393 | ₩63,804 | ₩58,778 | ₩63,790 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,208 | ₩60,142 | ₩54,208 | ₩58,912 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,555 | ₩55,357 | ₩53,833 | ₩55,304 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,190 | ₩54,996 | ₩52,002 | ₩54,475 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,855 | ₩53,406 | ₩51,735 | ₩52,671 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,635 | ₩54,635 | ₩51,294 | ₩51,735 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,448 | ₩55,798 | ₩53,807 | ₩54,368 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,076 | ₩55,852 | ₩54,168 | ₩54,582 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,168 | ₩55,451 | ₩54,168 | ₩55,036 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,793 | ₩54,956 | ₩53,152 | ₩53,513 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,245 | ₩54,355 | ₩51,896 | ₩53,900 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,644 | ₩53,940 | ₩52,283 | ₩52,858 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,506 | ₩53,259 | ₩50,399 | ₩53,005 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,904 | ₩51,682 | ₩49,370 | ₩50,853 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,797 | ₩50,987 | ₩49,076 | ₩49,918 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,276 | ₩50,332 | ₩48,234 | ₩49,958 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,918 | ₩50,252 | ₩49,022 | ₩49,837 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,327 | ₩50,559 | ₩48,100 | ₩50,171 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,579 | ₩48,795 | ₩46,082 | ₩48,340 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,207 | ₩48,594 | ₩46,643 | ₩47,913 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,325 | ₩47,619 | ₩46,576 | ₩47,525 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩46,964 | ₩47,793 | ₩46,550 | ₩47,779 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,269 | ₩47,017 | ₩45,721 | ₩46,964 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,347 | ₩45,908 | ₩45,039 | ₩45,908 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,948 | ₩46,122 | ₩44,251 | ₩45,213 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,186 | ₩45,734 | ₩44,879 | ₩45,681 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,719 | ₩45,734 | ₩44,585 | ₩45,601 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,585 | ₩45,360 | ₩44,251 | ₩44,785 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,545 | ₩44,612 | ₩43,609 | ₩44,237 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,636 | ₩44,759 | ₩43,128 | ₩44,331 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩47,966 | ₩48,113 | ₩43,863 | ₩43,957 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,592 | ₩48,487 | ₩47,111 | ₩47,686 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,178 | ₩47,485 | ₩46,830 | ₩46,924 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,686 | ₩48,006 | ₩47,017 | ₩47,258 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,777 | ₩48,354 | ₩46,256 | ₩47,499 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,815 | ₩46,643 | ₩45,454 | ₩46,229 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,483 | ₩47,111 | ₩45,467 | ₩45,921 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,654 | ₩46,175 | ₩43,703 | ₩46,135 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,745 | ₩46,429 | ₩44,745 | ₩45,855 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,333 | ₩45,774 | ₩44,438 | ₩45,186 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,320 | ₩46,042 | ₩44,839 | ₩45,948 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,053 | ₩45,534 | ₩44,572 | ₩44,906 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,491 | ₩45,160 | ₩44,304 | ₩44,719 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,614 | ₩45,614 | ₩44,585 | ₩44,638 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,282 | ₩46,683 | ₩45,360 | ₩45,440 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,723 | ₩47,017 | ₩46,189 | ₩46,189 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,146 | ₩47,071 | ₩45,146 | ₩46,763 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,652 | ₩45,226 | ₩44,304 | ₩44,812 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,079 | ₩45,333 | ₩44,131 | ₩44,892 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,625 | ₩45,240 | ₩44,411 | ₩45,093 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,120 | ₩45,480 | ₩44,237 | ₩44,638 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,053 | ₩45,494 | ₩44,545 | ₩44,892 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,024 | ₩45,120 | ₩43,676 | ₩44,826 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,810 | ₩44,906 | ₩42,781 | ₩44,237 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,607 | ₩43,756 | ₩42,380 | ₩43,703 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,767 | ₩43,048 | ₩41,778 | ₩42,607 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,313 | ₩42,968 | ₩41,832 | ₩42,821 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,436 | ₩44,652 | ₩42,340 | ₩42,660 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,048 | ₩43,863 | ₩42,634 | ₩43,302 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,756 | ₩43,903 | ₩42,848 | ₩43,195 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,732 | ₩45,160 | ₩43,730 | ₩43,743 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,467 | ₩45,708 | ₩44,371 | ₩44,465 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,507 | ₩45,788 | ₩44,959 | ₩45,681 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,748 | ₩45,881 | ₩45,013 | ₩45,614 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,921 | ₩46,376 | ₩45,547 | ₩45,881 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,641 | ₩46,737 | ₩45,213 | ₩45,921 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,120 | ₩45,454 | ₩44,532 | ₩45,320 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,734 | ₩46,055 | ₩45,093 | ₩45,320 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,077 | ₩45,895 | ₩44,077 | ₩45,521 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,545 | ₩45,053 | ₩44,090 | ₩44,264 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩44,999 | ₩45,774 | ₩44,425 | ₩44,852 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,705 | ₩46,322 | ₩44,157 | ₩44,612 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,358 | ₩46,122 | ₩44,224 | ₩44,518 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,289 | ₩45,186 | ₩43,088 | ₩44,505 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,674 | ₩45,053 | ₩42,674 | ₩43,556 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩45,013 | ₩46,777 | ₩43,035 | ₩43,142 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,149 | ₩48,006 | ₩44,318 | ₩45,013 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,071 | ₩48,782 | ₩43,863 | ₩46,870 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩44,999 | ₩45,146 | ₩44,237 | ₩44,772 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,826 | ₩45,093 | ₩43,222 | ₩45,026 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,090 | ₩44,625 | ₩43,957 | ₩44,598 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,037 | ₩44,358 | ₩43,382 | ₩44,090 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,382 | ₩44,852 | ₩43,382 | ₩44,104 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,540 | ₩44,010 | ₩42,540 | ₩43,690 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,289 | ₩43,583 | ₩42,420 | ₩42,513 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,433 | ₩43,502 | ₩42,380 | ₩43,222 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,155 | ₩43,943 | ₩42,179 | ₩42,353 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,447 | ₩43,262 | ₩41,738 | ₩42,861 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,861 | ₩43,142 | ₩42,554 | ₩42,794 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,358 | ₩44,745 | ₩42,888 | ₩42,981 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,583 | ₩44,598 | ₩43,115 | ₩44,411 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,505 | ₩44,892 | ₩43,101 | ₩43,676 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,039 | ₩45,320 | ₩44,438 | ₩44,491 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,930 | ₩45,400 | ₩43,730 | ₩45,066 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,342 | ₩44,545 | ₩42,861 | ₩44,010 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,447 | ₩43,088 | ₩41,431 | ₩42,821 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,182 | ₩43,663 | ₩42,353 | ₩42,380 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,594 | ₩43,823 | ₩42,433 | ₩43,222 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,727 | ₩42,995 | ₩42,046 | ₩42,433 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,115 | ₩43,275 | ₩41,618 | ₩43,128 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,594 | ₩43,208 | ₩42,420 | ₩42,807 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,407 | ₩43,115 | ₩42,126 | ₩42,754 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,727 | ₩43,569 | ₩42,366 | ₩42,487 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,072 | ₩42,928 | ₩42,072 | ₩42,727 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,807 | ₩43,222 | ₩42,286 | ₩42,487 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩42,968 | ₩43,342 | ₩42,366 | ₩42,901 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,273 | ₩43,021 | ₩42,126 | ₩42,567 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,591 | ₩41,832 | ₩40,709 | ₩41,818 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,248 | ₩43,382 | ₩41,123 | ₩41,391 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,101 | ₩43,863 | ₩42,834 | ₩43,262 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,061 | ₩43,315 | ₩42,126 | ₩42,794 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,558 | ₩45,133 | ₩43,061 | ₩43,208 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,344 | ₩44,973 | ₩43,449 | ₩44,572 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,139 | ₩44,037 | ₩42,139 | ₩43,930 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,271 | ₩42,781 | ₩40,776 | ₩42,353 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,522 | ₩41,217 | ₩40,509 | ₩40,883 | +0.89% | 17.8만 |
|---|