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 | ₩59,616 | ₩61,206 | ₩55,887 | ₩56,248 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,883 | ₩60,511 | ₩59,763 | ₩59,923 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,894 | ₩60,164 | ₩58,841 | ₩59,215 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,905 | ₩60,137 | ₩57,518 | ₩58,854 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,865 | ₩59,188 | ₩57,291 | ₩58,012 | +0.25% | 37만 |
| 2026.10.02 | ₩58,293 | ₩58,614 | ₩57,665 | ₩57,959 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,066 | ₩58,721 | ₩56,756 | ₩58,467 | +0.69% | 43만 |
| 2026.09.30 | ₩57,398 | ₩58,520 | ₩56,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,066 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,716 | ₩58,961 | ₩56,342 | ₩56,916 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,692 | ₩57,986 | ₩56,930 | ₩56,943 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,398 | ₩57,758 | ₩56,556 | ₩57,251 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩58,934 | ₩59,335 | ₩57,839 | ₩57,839 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,242 | ₩59,268 | ₩58,186 | ₩58,814 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,638 | ₩59,643 | ₩56,930 | ₩59,135 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,919 | ₩59,362 | ₩57,611 | ₩57,638 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,451 | ₩57,812 | ₩56,369 | ₩57,772 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,342 | ₩57,932 | ₩56,008 | ₩57,117 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,928 | ₩56,609 | ₩55,059 | ₩56,582 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,620 | ₩56,703 | ₩55,313 | ₩56,609 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,262 | ₩57,050 | ₩55,152 | ₩56,034 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,342 | ₩56,876 | ₩55,059 | ₩55,620 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,932 | ₩58,039 | ₩56,275 | ₩56,302 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,585 | ₩58,253 | ₩56,369 | ₩57,117 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,794 | ₩58,026 | ₩55,580 | ₩56,957 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,834 | ₩56,275 | ₩55,059 | ₩55,406 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,197 | ₩57,852 | ₩54,939 | ₩55,620 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,442 | ₩57,398 | ₩53,442 | ₩57,197 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,086 | ₩56,248 | ₩53,054 | ₩56,115 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,914 | ₩55,914 | ₩53,682 | ₩54,898 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,818 | ₩55,473 | ₩53,549 | ₩55,259 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,609 | ₩57,077 | ₩54,498 | ₩54,765 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,898 | ₩57,264 | ₩54,898 | ₩56,850 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,369 | ₩56,409 | ₩55,393 | ₩55,473 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,456 | ₩60,003 | ₩56,556 | ₩56,663 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,736 | ₩60,271 | ₩58,841 | ₩59,696 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩59,001 | ₩59,843 | ₩58,694 | ₩59,322 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,469 | ₩60,137 | ₩58,520 | ₩58,627 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,685 | ₩60,752 | ₩58,841 | ₩58,961 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,643 | ₩60,712 | ₩59,589 | ₩60,311 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,868 | ₩59,897 | ₩58,707 | ₩59,589 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,360 | ₩58,934 | ₩58,239 | ₩58,386 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,411 | ₩58,667 | ₩57,277 | ₩58,413 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,293 | ₩58,801 | ₩57,718 | ₩57,932 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,197 | ₩58,734 | ₩57,170 | ₩57,839 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,798 | ₩59,309 | ₩56,796 | ₩57,197 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,041 | ₩59,496 | ₩57,478 | ₩57,852 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,656 | ₩59,669 | ₩57,825 | ₩58,948 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,478 | ₩59,522 | ₩56,930 | ₩59,389 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,636 | ₩57,839 | ₩56,275 | ₩57,651 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,520 | ₩58,520 | ₩57,210 | ₩57,518 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,569 | ₩58,841 | ₩56,569 | ₩58,440 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,879 | ₩58,133 | ₩55,714 | ₩56,422 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,908 | ₩58,974 | ₩56,689 | ₩56,729 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,801 | ₩59,469 | ₩57,999 | ₩58,480 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,271 | ₩60,538 | ₩59,148 | ₩59,349 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,730 | ₩63,184 | ₩60,431 | ₩60,578 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩62,957 | ₩63,371 | ₩62,061 | ₩62,516 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,834 | ₩63,545 | ₩61,714 | ₩62,756 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,064 | ₩63,131 | ₩61,527 | ₩61,687 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,115 | ₩64,160 | ₩61,046 | ₩63,238 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,273 | ₩62,796 | ₩61,273 | ₩61,607 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,131 | ₩63,131 | ₩61,006 | ₩61,353 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,320 | ₩64,320 | ₩62,730 | ₩62,890 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,759 | ₩64,547 | ₩62,943 | ₩63,692 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,756 | ₩63,491 | ₩62,382 | ₩62,943 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,358 | ₩64,093 | ₩61,808 | ₩62,623 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,888 | ₩63,719 | ₩61,888 | ₩63,465 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩61,019 | ₩61,848 | ₩60,110 | ₩61,580 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,110 | ₩61,286 | ₩60,110 | ₩60,805 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩60,952 | ₩61,834 | ₩59,830 | ₩60,110 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,244 | ₩61,487 | ₩60,017 | ₩60,805 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,378 | ₩61,206 | ₩59,750 | ₩60,338 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,108 | ₩60,391 | ₩58,667 | ₩59,723 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,798 | ₩59,041 | ₩57,625 | ₩58,961 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,264 | ₩58,293 | ₩56,769 | ₩58,012 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,649 | ₩58,266 | ₩56,435 | ₩57,879 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,413 | ₩59,015 | ₩57,798 | ₩57,825 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,734 | ₩59,562 | ₩56,582 | ₩58,761 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,239 | ₩58,747 | ₩57,277 | ₩58,587 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,427 | ₩59,255 | ₩57,625 | ₩57,825 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,331 | ₩58,400 | ₩56,983 | ₩58,373 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,504 | ₩58,373 | ₩56,529 | ₩57,424 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,930 | ₩59,028 | ₩56,930 | ₩58,721 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,881 | ₩59,282 | ₩56,997 | ₩57,464 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,696 | ₩59,937 | ₩58,360 | ₩58,574 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,536 | ₩60,752 | ₩58,026 | ₩59,055 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,420 | ₩62,048 | ₩59,322 | ₩59,856 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,353 | ₩62,623 | ₩59,723 | ₩60,030 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,139 | ₩62,061 | ₩60,444 | ₩61,473 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,561 | ₩65,255 | ₩61,687 | ₩61,848 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,777 | ₩66,405 | ₩63,812 | ₩64,587 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,425 | ₩66,498 | ₩62,649 | ₩66,004 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,213 | ₩64,226 | ₩60,698 | ₩62,489 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,469 | ₩65,469 | ₩59,469 | ₩64,494 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,598 | ₩66,218 | ₩62,943 | ₩65,723 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,226 | ₩65,563 | ₩62,957 | ₩64,641 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,507 | ₩66,004 | ₩64,480 | ₩65,175 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,389 | ₩66,378 | ₩64,066 | ₩64,855 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,725 | ₩66,953 | ₩64,267 | ₩65,189 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,140 | ₩68,302 | ₩65,870 | ₩65,937 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,872 | ₩68,342 | ₩66,418 | ₩67,180 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,897 | ₩67,273 | ₩65,255 | ₩66,899 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,683 | ₩66,538 | ₩65,282 | ₩65,817 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,164 | ₩66,699 | ₩64,106 | ₩65,028 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,338 | ₩66,752 | ₩65,229 | ₩65,950 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,140 | ₩68,182 | ₩65,884 | ₩66,017 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩64,935 | ₩67,126 | ₩64,627 | ₩66,391 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,106 | ₩65,389 | ₩62,850 | ₩65,055 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,233 | ₩67,233 | ₩63,558 | ₩64,173 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,329 | ₩71,309 | ₩68,289 | ₩68,329 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,792 | ₩68,636 | ₩66,137 | ₩68,369 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,721 | ₩66,966 | ₩64,721 | ₩66,779 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩63,973 | ₩65,362 | ₩63,826 | ₩64,814 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,612 | ₩65,255 | ₩63,211 | ₩64,694 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,064 | ₩64,093 | ₩62,462 | ₩63,184 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩62,957 | ₩63,572 | ₩62,182 | ₩63,144 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,914 | ₩62,476 | ₩60,926 | ₩62,462 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,113 | ₩62,609 | ₩60,525 | ₩62,208 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,418 | ₩60,685 | ₩59,696 | ₩60,672 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,600 | ₩60,498 | ₩58,373 | ₩60,070 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,732 | ₩59,108 | ₩57,611 | ₩58,413 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,903 | ₩57,545 | ₩55,299 | ₩57,531 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,478 | ₩58,440 | ₩56,609 | ₩58,226 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,210 | ₩58,039 | ₩56,769 | ₩57,611 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,037 | ₩57,545 | ₩56,262 | ₩57,518 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,790 | ₩59,977 | ₩57,037 | ₩57,571 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,827 | ₩59,202 | ₩57,932 | ₩59,081 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,709 | ₩60,565 | ₩58,707 | ₩59,175 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,549 | ₩60,738 | ₩57,531 | ₩59,509 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,297 | ₩61,447 | ₩60,191 | ₩61,300 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,124 | ₩60,658 | ₩59,616 | ₩60,150 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,204 | ₩61,340 | ₩59,415 | ₩60,685 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,643 | ₩60,271 | ₩56,088 | ₩59,415 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,120 | ₩65,028 | ₩60,097 | ₩60,899 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩65,002 | ₩65,002 | ₩61,220 | ₩63,665 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,389 | ₩63,799 | ₩58,774 | ₩63,785 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,204 | ₩60,137 | ₩54,204 | ₩58,908 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,551 | ₩55,353 | ₩53,829 | ₩55,299 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,186 | ₩54,992 | ₩51,999 | ₩54,471 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,852 | ₩53,402 | ₩51,731 | ₩52,667 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,631 | ₩54,631 | ₩51,290 | ₩51,731 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,444 | ₩55,794 | ₩53,803 | ₩54,364 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,072 | ₩55,847 | ₩54,163 | ₩54,578 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,163 | ₩55,446 | ₩54,163 | ₩55,032 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,789 | ₩54,952 | ₩53,148 | ₩53,509 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,241 | ₩54,351 | ₩51,892 | ₩53,896 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,640 | ₩53,936 | ₩52,279 | ₩52,854 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,502 | ₩53,255 | ₩50,395 | ₩53,001 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,900 | ₩51,678 | ₩49,366 | ₩50,849 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,794 | ₩50,983 | ₩49,072 | ₩49,914 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,272 | ₩50,328 | ₩48,230 | ₩49,954 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,914 | ₩50,248 | ₩49,018 | ₩49,834 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,324 | ₩50,555 | ₩48,096 | ₩50,168 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,575 | ₩48,791 | ₩46,078 | ₩48,337 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,203 | ₩48,591 | ₩46,640 | ₩47,909 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,321 | ₩47,615 | ₩46,573 | ₩47,522 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩46,960 | ₩47,789 | ₩46,546 | ₩47,776 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,265 | ₩47,014 | ₩45,718 | ₩46,960 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,343 | ₩45,905 | ₩45,036 | ₩45,905 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,945 | ₩46,118 | ₩44,248 | ₩45,210 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,183 | ₩45,731 | ₩44,876 | ₩45,677 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,715 | ₩45,731 | ₩44,582 | ₩45,597 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,582 | ₩45,357 | ₩44,248 | ₩44,782 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,542 | ₩44,608 | ₩43,606 | ₩44,234 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,633 | ₩44,755 | ₩43,125 | ₩44,328 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩47,963 | ₩48,110 | ₩43,860 | ₩43,954 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,588 | ₩48,484 | ₩47,107 | ₩47,682 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,174 | ₩47,482 | ₩46,827 | ₩46,920 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,682 | ₩48,003 | ₩47,014 | ₩47,254 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,773 | ₩48,350 | ₩46,252 | ₩47,495 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,811 | ₩46,640 | ₩45,450 | ₩46,225 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,479 | ₩47,107 | ₩45,464 | ₩45,918 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,651 | ₩46,172 | ₩43,700 | ₩46,132 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,742 | ₩46,426 | ₩44,742 | ₩45,851 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,330 | ₩45,771 | ₩44,435 | ₩45,183 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,317 | ₩46,038 | ₩44,836 | ₩45,945 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,049 | ₩45,530 | ₩44,568 | ₩44,902 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,488 | ₩45,156 | ₩44,301 | ₩44,715 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,611 | ₩45,611 | ₩44,582 | ₩44,635 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,279 | ₩46,680 | ₩45,357 | ₩45,437 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,720 | ₩47,014 | ₩46,185 | ₩46,185 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,143 | ₩47,067 | ₩45,143 | ₩46,760 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,648 | ₩45,223 | ₩44,301 | ₩44,809 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,076 | ₩45,330 | ₩44,127 | ₩44,889 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,622 | ₩45,236 | ₩44,408 | ₩45,089 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,116 | ₩45,477 | ₩44,234 | ₩44,635 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,049 | ₩45,490 | ₩44,542 | ₩44,889 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,020 | ₩45,116 | ₩43,673 | ₩44,822 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,807 | ₩44,902 | ₩42,778 | ₩44,234 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,604 | ₩43,753 | ₩42,377 | ₩43,700 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,764 | ₩43,045 | ₩41,775 | ₩42,604 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,310 | ₩42,965 | ₩41,829 | ₩42,818 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,432 | ₩44,648 | ₩42,337 | ₩42,657 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,045 | ₩43,860 | ₩42,631 | ₩43,299 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,753 | ₩43,900 | ₩42,844 | ₩43,192 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,729 | ₩45,156 | ₩43,726 | ₩43,740 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,464 | ₩45,704 | ₩44,368 | ₩44,461 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,504 | ₩45,784 | ₩44,956 | ₩45,677 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,744 | ₩45,878 | ₩45,009 | ₩45,611 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,918 | ₩46,372 | ₩45,544 | ₩45,878 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,637 | ₩46,733 | ₩45,210 | ₩45,918 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,116 | ₩45,450 | ₩44,528 | ₩45,317 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,731 | ₩46,052 | ₩45,089 | ₩45,317 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,074 | ₩45,891 | ₩44,074 | ₩45,517 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,542 | ₩45,049 | ₩44,087 | ₩44,261 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩44,996 | ₩45,771 | ₩44,421 | ₩44,849 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,702 | ₩46,319 | ₩44,154 | ₩44,608 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,354 | ₩46,118 | ₩44,221 | ₩44,515 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,285 | ₩45,183 | ₩43,085 | ₩44,501 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,671 | ₩45,049 | ₩42,671 | ₩43,553 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩45,009 | ₩46,773 | ₩43,031 | ₩43,138 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,145 | ₩48,003 | ₩44,314 | ₩45,009 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,067 | ₩48,778 | ₩43,860 | ₩46,867 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩44,996 | ₩45,143 | ₩44,234 | ₩44,769 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,822 | ₩45,089 | ₩43,219 | ₩45,023 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,087 | ₩44,622 | ₩43,954 | ₩44,595 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,034 | ₩44,354 | ₩43,379 | ₩44,087 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,379 | ₩44,849 | ₩43,379 | ₩44,101 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,537 | ₩44,007 | ₩42,537 | ₩43,686 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,285 | ₩43,579 | ₩42,417 | ₩42,510 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,430 | ₩43,499 | ₩42,377 | ₩43,219 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,152 | ₩43,940 | ₩42,176 | ₩42,350 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,443 | ₩43,259 | ₩41,735 | ₩42,858 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,858 | ₩43,138 | ₩42,550 | ₩42,791 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,354 | ₩44,742 | ₩42,884 | ₩42,978 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,579 | ₩44,595 | ₩43,112 | ₩44,408 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,501 | ₩44,889 | ₩43,098 | ₩43,673 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,036 | ₩45,317 | ₩44,435 | ₩44,488 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,927 | ₩45,397 | ₩43,726 | ₩45,063 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,339 | ₩44,542 | ₩42,858 | ₩44,007 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,443 | ₩43,085 | ₩41,428 | ₩42,818 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,178 | ₩43,660 | ₩42,350 | ₩42,377 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,590 | ₩43,820 | ₩42,430 | ₩43,219 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,724 | ₩42,991 | ₩42,043 | ₩42,430 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,112 | ₩43,272 | ₩41,615 | ₩43,125 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,590 | ₩43,205 | ₩42,417 | ₩42,804 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,403 | ₩43,112 | ₩42,123 | ₩42,751 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,724 | ₩43,566 | ₩42,363 | ₩42,484 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,069 | ₩42,925 | ₩42,069 | ₩42,724 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,804 | ₩43,219 | ₩42,283 | ₩42,484 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩42,965 | ₩43,339 | ₩42,363 | ₩42,898 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,270 | ₩43,018 | ₩42,123 | ₩42,564 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,588 | ₩41,829 | ₩40,706 | ₩41,815 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,245 | ₩43,379 | ₩41,120 | ₩41,388 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,098 | ₩43,860 | ₩42,831 | ₩43,259 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,058 | ₩43,312 | ₩42,123 | ₩42,791 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,555 | ₩45,130 | ₩43,058 | ₩43,205 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,341 | ₩44,969 | ₩43,446 | ₩44,568 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,136 | ₩44,034 | ₩42,136 | ₩43,927 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,267 | ₩42,778 | ₩40,773 | ₩42,350 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,519 | ₩41,214 | ₩40,506 | ₩40,880 | +0.89% | 17.8만 |
|---|