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 | ₩59,595 | ₩61,185 | ₩55,868 | ₩56,228 | -5.65% | 21.9만 |
| 2026.10.08 | ₩59,862 | ₩60,490 | ₩59,742 | ₩59,902 | +0.07% | 24.4만 |
| 2026.10.07 | ₩58,874 | ₩60,143 | ₩58,820 | ₩59,194 | +0.54% | 26.3만 |
| 2026.10.06 | ₩57,885 | ₩60,116 | ₩57,498 | ₩58,833 | +1.64% | 23.5만 |
| 2026.10.05 | ₩57,845 | ₩59,167 | ₩57,270 | ₩57,992 | +0.25% | 37만 |
| 2026.10.02 | ₩58,272 | ₩58,593 | ₩57,645 | ₩57,938 | -0.57% | 18.6만 |
| 2026.10.01 | ₩58,045 | ₩58,700 | ₩56,736 | ₩58,446 | +0.69% | 43만 |
| 2026.09.30 | ₩57,377 | ₩58,500 | ₩56,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,045 |
| +1.16% |
| 41.1만 |
| 2026.09.29 | ₩56,696 | ₩58,940 | ₩56,322 | ₩56,896 | +0.35% | 24.3만 |
|---|
| 2026.09.28 | ₩57,671 | ₩57,965 | ₩56,910 | ₩56,923 | -1.30% | 22.1만 |
|---|
| 2026.09.25 | ₩57,377 | ₩57,738 | ₩56,536 | ₩57,230 | -0.26% | 20.6만 |
|---|
| 2026.09.24 | ₩58,914 | ₩59,314 | ₩57,818 | ₩57,818 | -1.86% | 25.2만 |
|---|
| 2026.09.23 | ₩59,221 | ₩59,248 | ₩58,166 | ₩58,793 | -0.72% | 22.3만 |
|---|
| 2026.09.22 | ₩57,618 | ₩59,622 | ₩56,910 | ₩59,114 | +2.60% | 26만 |
|---|
| 2026.09.21 | ₩57,898 | ₩59,341 | ₩57,591 | ₩57,618 | -0.48% | 25.7만 |
|---|
| 2026.09.18 | ₩57,431 | ₩57,791 | ₩56,349 | ₩57,751 | +0.56% | 70.2만 |
|---|
| 2026.09.17 | ₩56,322 | ₩57,912 | ₩55,988 | ₩57,097 | +1.38% | 22.1만 |
|---|
| 2026.09.16 | ₩55,908 | ₩56,589 | ₩55,039 | ₩56,562 | +1.17% | 17.3만 |
|---|
| 2026.09.15 | ₩55,601 | ₩56,683 | ₩55,293 | ₩56,589 | +1.78% | 21.9만 |
|---|
| 2026.09.14 | ₩56,242 | ₩57,030 | ₩55,133 | ₩56,015 | -0.40% | 17.2만 |
|---|
| 2026.09.11 | ₩56,322 | ₩56,856 | ₩55,039 | ₩55,601 | -1.28% | 15.6만 |
|---|
| 2026.09.10 | ₩57,912 | ₩58,019 | ₩56,255 | ₩56,282 | -2.81% | 16.3만 |
|---|
| 2026.09.09 | ₩57,564 | ₩58,232 | ₩56,349 | ₩57,097 | -0.81% | 21.6만 |
|---|
| 2026.09.08 | ₩55,774 | ₩58,005 | ₩55,560 | ₩56,936 | +2.08% | 23.2만 |
|---|
| 2026.09.04 | ₩55,814 | ₩56,255 | ₩55,039 | ₩55,387 | -0.77% | 15.9만 |
|---|
| 2026.09.03 | ₩57,177 | ₩57,832 | ₩54,919 | ₩55,601 | -2.76% | 33.3만 |
|---|
| 2026.09.02 | ₩53,423 | ₩57,377 | ₩53,423 | ₩57,177 | +7.03% | 25.2만 |
|---|
| 2026.09.01 | ₩55,066 | ₩56,228 | ₩53,036 | ₩56,095 | +1.87% | 22.7만 |
|---|
| 2026.08.31 | ₩55,894 | ₩55,894 | ₩53,664 | ₩54,879 | -1.82% | 14.4만 |
|---|
| 2026.08.28 | ₩54,799 | ₩55,454 | ₩53,530 | ₩55,240 | +0.80% | 12.7만 |
|---|
| 2026.08.27 | ₩56,589 | ₩57,057 | ₩54,478 | ₩54,746 | -3.26% | 15.1만 |
|---|
| 2026.08.26 | ₩54,879 | ₩57,244 | ₩54,879 | ₩56,830 | +3.55% | 19.6만 |
|---|
| 2026.08.25 | ₩56,349 | ₩56,389 | ₩55,373 | ₩55,454 | -1.59% | 12만 |
|---|
| 2026.08.24 | ₩59,435 | ₩59,982 | ₩56,536 | ₩56,643 | -4.70% | 13.9만 |
|---|
| 2026.08.21 | ₩59,715 | ₩60,250 | ₩58,820 | ₩59,675 | -0.07% | 14.2만 |
|---|
| 2026.08.20 | ₩58,980 | ₩59,822 | ₩58,673 | ₩59,301 | +0.54% | 14.1만 |
|---|
| 2026.08.19 | ₩59,448 | ₩60,116 | ₩58,500 | ₩58,606 | -1.42% | 12.7만 |
|---|
| 2026.08.18 | ₩60,664 | ₩60,730 | ₩58,820 | ₩58,940 | -2.84% | 18.1만 |
|---|
| 2026.08.17 | ₩59,622 | ₩60,690 | ₩59,568 | ₩60,290 | +1.12% | 15.4만 |
|---|
| 2026.08.14 | ₩58,847 | ₩59,875 | ₩58,687 | ₩59,568 | +1.23% | 13.4만 |
|---|
| 2026.08.13 | ₩58,339 | ₩58,914 | ₩58,219 | ₩58,366 | +0.05% | 14.3만 |
|---|
| 2026.08.12 | ₩57,391 | ₩58,646 | ₩57,257 | ₩58,393 | +1.75% | 13.6만 |
|---|
| 2026.08.11 | ₩58,272 | ₩58,780 | ₩57,698 | ₩57,912 | -0.62% | 16.8만 |
|---|
| 2026.08.10 | ₩57,177 | ₩58,713 | ₩57,150 | ₩57,818 | +1.12% | 18.8만 |
|---|
| 2026.08.07 | ₩57,778 | ₩59,288 | ₩56,776 | ₩57,177 | -1.04% | 13.1만 |
|---|
| 2026.08.06 | ₩59,021 | ₩59,475 | ₩57,457 | ₩57,832 | -2.01% | 20.9만 |
|---|
| 2026.08.05 | ₩59,635 | ₩59,648 | ₩57,805 | ₩58,927 | -1.19% | 28.2만 |
|---|
| 2026.08.04 | ₩57,457 | ₩59,501 | ₩56,910 | ₩59,368 | +3.32% | 18.4만 |
|---|
| 2026.08.03 | ₩56,616 | ₩57,818 | ₩56,255 | ₩57,631 | +1.79% | 19.1만 |
|---|
| 2026.07.31 | ₩58,500 | ₩58,500 | ₩57,190 | ₩57,498 | -1.71% | 13.5만 |
|---|
| 2026.07.30 | ₩56,549 | ₩58,820 | ₩56,549 | ₩58,419 | +3.31% | 15.5만 |
|---|
| 2026.07.29 | ₩57,858 | ₩58,112 | ₩55,694 | ₩56,402 | -2.52% | 18.9만 |
|---|
| 2026.07.28 | ₩58,887 | ₩58,954 | ₩56,669 | ₩56,709 | -3.70% | 16.9만 |
|---|
| 2026.07.27 | ₩58,780 | ₩59,448 | ₩57,978 | ₩58,459 | -0.55% | 14.4만 |
|---|
| 2026.07.24 | ₩60,250 | ₩60,517 | ₩59,127 | ₩59,328 | -1.53% | 12.7만 |
|---|
| 2026.07.23 | ₩62,708 | ₩63,162 | ₩60,410 | ₩60,557 | -3.43% | 19.6만 |
|---|
| 2026.07.22 | ₩62,935 | ₩63,349 | ₩62,040 | ₩62,494 | -0.70% | 13.1만 |
|---|
| 2026.07.21 | ₩61,813 | ₩63,523 | ₩61,692 | ₩62,734 | +1.49% | 15.2만 |
|---|
| 2026.07.20 | ₩63,042 | ₩63,108 | ₩61,505 | ₩61,666 | -2.18% | 13.4만 |
|---|
| 2026.07.17 | ₩62,093 | ₩64,137 | ₩61,024 | ₩63,215 | +1.81% | 16.7만 |
|---|
| 2026.07.16 | ₩61,251 | ₩62,774 | ₩61,251 | ₩61,585 | +0.55% | 16.3만 |
|---|
| 2026.07.15 | ₩63,108 | ₩63,108 | ₩60,984 | ₩61,332 | -2.82% | 13.9만 |
|---|
| 2026.07.14 | ₩64,297 | ₩64,297 | ₩62,708 | ₩62,868 | -2.22% | 18.4만 |
|---|
| 2026.07.13 | ₩63,736 | ₩64,524 | ₩62,921 | ₩63,669 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩62,734 | ₩63,469 | ₩62,360 | ₩62,921 | +0.30% | 11.9만 |
|---|
| 2026.07.09 | ₩63,335 | ₩64,070 | ₩61,786 | ₩62,601 | -1.16% | 16.2만 |
|---|
| 2026.07.08 | ₩61,866 | ₩63,696 | ₩61,866 | ₩63,442 | +2.55% | 23.3만 |
|---|
| 2026.07.07 | ₩60,998 | ₩61,826 | ₩60,089 | ₩61,559 | +0.92% | 13.8만 |
|---|
| 2026.07.06 | ₩60,089 | ₩61,265 | ₩60,089 | ₩60,784 | +1.16% | 11.2만 |
|---|
| 2026.07.02 | ₩60,931 | ₩61,813 | ₩59,809 | ₩60,089 | -1.38% | 10.8만 |
|---|
| 2026.07.01 | ₩60,223 | ₩61,465 | ₩59,996 | ₩60,784 | +0.93% | 16.3만 |
|---|
| 2026.06.30 | ₩60,356 | ₩61,185 | ₩59,729 | ₩60,316 | -0.07% | 16.5만 |
|---|
| 2026.06.29 | ₩59,087 | ₩60,370 | ₩58,646 | ₩59,702 | +1.04% | 25만 |
|---|
| 2026.06.26 | ₩57,778 | ₩59,021 | ₩57,604 | ₩58,940 | +2.01% | 94.5만 |
|---|
| 2026.06.25 | ₩57,244 | ₩58,272 | ₩56,749 | ₩57,992 | +1.31% | 14.8만 |
|---|
| 2026.06.24 | ₩56,629 | ₩58,246 | ₩56,415 | ₩57,858 | +2.17% | 16.9만 |
|---|
| 2026.06.23 | ₩58,393 | ₩58,994 | ₩57,778 | ₩57,805 | -1.01% | 16.1만 |
|---|
| 2026.06.22 | ₩58,713 | ₩59,542 | ₩56,562 | ₩58,740 | +0.05% | 24.2만 |
|---|
| 2026.06.18 | ₩58,219 | ₩58,727 | ₩57,257 | ₩58,566 | +0.60% | 49.1만 |
|---|
| 2026.06.17 | ₩58,406 | ₩59,234 | ₩57,604 | ₩57,805 | -1.03% | 31.2만 |
|---|
| 2026.06.16 | ₩57,311 | ₩58,379 | ₩56,963 | ₩58,353 | +1.82% | 19.3만 |
|---|
| 2026.06.15 | ₩57,484 | ₩58,353 | ₩56,509 | ₩57,404 | -0.14% | 18.6만 |
|---|
| 2026.06.12 | ₩56,910 | ₩59,007 | ₩56,910 | ₩58,700 | +3.15% | 13.6만 |
|---|
| 2026.06.11 | ₩58,860 | ₩59,261 | ₩56,977 | ₩57,444 | -2.41% | 13.9만 |
|---|
| 2026.06.10 | ₩59,675 | ₩59,916 | ₩58,339 | ₩58,553 | -1.88% | 16.6만 |
|---|
| 2026.06.09 | ₩59,515 | ₩60,730 | ₩58,005 | ₩59,034 | -0.81% | 17.7만 |
|---|
| 2026.06.08 | ₩61,398 | ₩62,026 | ₩59,301 | ₩59,835 | -2.55% | 24.9만 |
|---|
| 2026.06.05 | ₩61,332 | ₩62,601 | ₩59,702 | ₩60,009 | -2.16% | 13.2만 |
|---|
| 2026.06.04 | ₩61,118 | ₩62,040 | ₩60,423 | ₩61,452 | +0.55% | 16.2만 |
|---|
| 2026.06.03 | ₩64,538 | ₩65,232 | ₩61,666 | ₩61,826 | -4.20% | 23.3만 |
|---|
| 2026.06.02 | ₩65,753 | ₩66,381 | ₩63,790 | ₩64,565 | -1.81% | 17.7만 |
|---|
| 2026.06.01 | ₩63,402 | ₩66,475 | ₩62,627 | ₩65,981 | +4.07% | 18.2만 |
|---|
| 2026.05.29 | ₩64,190 | ₩64,204 | ₩60,677 | ₩62,467 | -2.68% | 28.8만 |
|---|
| 2026.05.28 | ₩65,446 | ₩65,446 | ₩59,448 | ₩64,471 | -1.49% | 48.9만 |
|---|
| 2026.05.27 | ₩63,576 | ₩66,194 | ₩62,921 | ₩65,700 | +3.34% | 20.7만 |
|---|
| 2026.05.26 | ₩64,204 | ₩65,540 | ₩62,935 | ₩64,618 | +0.65% | 17.9만 |
|---|
| 2026.05.22 | ₩64,484 | ₩65,981 | ₩64,458 | ₩65,152 | +1.04% | 13.8만 |
|---|
| 2026.05.21 | ₩65,366 | ₩66,355 | ₩64,044 | ₩64,832 | -0.82% | 20.6만 |
|---|
| 2026.05.20 | ₩66,702 | ₩66,929 | ₩64,244 | ₩65,166 | -2.30% | 16.5만 |
|---|
| 2026.05.19 | ₩67,116 | ₩68,278 | ₩65,847 | ₩65,914 | -1.79% | 15.6만 |
|---|
| 2026.05.18 | ₩66,849 | ₩68,318 | ₩66,395 | ₩67,156 | +0.46% | 12.6만 |
|---|
| 2026.05.15 | ₩65,874 | ₩67,250 | ₩65,232 | ₩66,876 | +1.52% | 13.7만 |
|---|
| 2026.05.14 | ₩65,660 | ₩66,515 | ₩65,259 | ₩65,794 | +0.20% | 10.9만 |
|---|
| 2026.05.13 | ₩66,141 | ₩66,675 | ₩64,084 | ₩65,005 | -1.72% | 17.1만 |
|---|
| 2026.05.12 | ₩66,315 | ₩66,729 | ₩65,206 | ₩65,927 | -0.58% | 14.5만 |
|---|
| 2026.05.11 | ₩67,116 | ₩68,158 | ₩65,860 | ₩65,994 | -1.67% | 12.5만 |
|---|
| 2026.05.08 | ₩64,912 | ₩67,103 | ₩64,605 | ₩66,368 | +2.24% | 12.8만 |
|---|
| 2026.05.07 | ₩64,084 | ₩65,366 | ₩62,828 | ₩65,032 | +1.48% | 19.3만 |
|---|
| 2026.05.06 | ₩67,210 | ₩67,210 | ₩63,536 | ₩64,150 | -4.55% | 20.8만 |
|---|
| 2026.05.05 | ₩68,305 | ₩71,284 | ₩68,265 | ₩68,305 | 0.00% | 14.7만 |
|---|
| 2026.05.04 | ₩66,769 | ₩68,612 | ₩66,114 | ₩68,345 | +2.36% | 17.2만 |
|---|
| 2026.05.01 | ₩64,698 | ₩66,942 | ₩64,698 | ₩66,755 | +3.18% | 13.6만 |
|---|
| 2026.04.30 | ₩63,950 | ₩65,339 | ₩63,803 | ₩64,792 | +1.32% | 18.6만 |
|---|
| 2026.04.29 | ₩63,589 | ₩65,232 | ₩63,189 | ₩64,671 | +1.70% | 13.9만 |
|---|
| 2026.04.28 | ₩63,042 | ₩64,070 | ₩62,440 | ₩63,162 | +0.19% | 12만 |
|---|
| 2026.04.27 | ₩62,935 | ₩63,549 | ₩62,160 | ₩63,122 | +0.30% | 13.9만 |
|---|
| 2026.04.24 | ₩61,893 | ₩62,454 | ₩60,904 | ₩62,440 | +0.88% | 14.9만 |
|---|
| 2026.04.23 | ₩61,091 | ₩62,587 | ₩60,503 | ₩62,187 | +1.79% | 17.1만 |
|---|
| 2026.04.22 | ₩60,396 | ₩60,664 | ₩59,675 | ₩60,650 | +0.42% | 14.2만 |
|---|
| 2026.04.21 | ₩58,580 | ₩60,477 | ₩58,353 | ₩60,049 | +2.51% | 17.6만 |
|---|
| 2026.04.20 | ₩57,711 | ₩59,087 | ₩57,591 | ₩58,393 | +1.18% | 17.1만 |
|---|
| 2026.04.17 | ₩56,883 | ₩57,524 | ₩55,280 | ₩57,511 | +1.10% | 40.8만 |
|---|
| 2026.04.16 | ₩57,457 | ₩58,419 | ₩56,589 | ₩58,206 | +1.30% | 22.3만 |
|---|
| 2026.04.15 | ₩57,190 | ₩58,019 | ₩56,749 | ₩57,591 | +0.70% | 11.7만 |
|---|
| 2026.04.14 | ₩57,017 | ₩57,524 | ₩56,242 | ₩57,498 | +0.84% | 17.7만 |
|---|
| 2026.04.13 | ₩59,769 | ₩59,956 | ₩57,017 | ₩57,551 | -3.71% | 20만 |
|---|
| 2026.04.10 | ₩58,807 | ₩59,181 | ₩57,912 | ₩59,061 | +0.43% | 13만 |
|---|
| 2026.04.09 | ₩59,688 | ₩60,543 | ₩58,687 | ₩59,154 | -0.90% | 19.4만 |
|---|
| 2026.04.08 | ₩59,528 | ₩60,717 | ₩57,511 | ₩59,488 | -0.07% | 29.3만 |
|---|
| 2026.04.07 | ₩60,276 | ₩61,425 | ₩60,169 | ₩61,278 | +1.66% | 22.8만 |
|---|
| 2026.04.06 | ₩60,103 | ₩60,637 | ₩59,595 | ₩60,129 | +0.04% | 24.1만 |
|---|
| 2026.04.02 | ₩60,183 | ₩61,318 | ₩59,395 | ₩60,664 | +0.80% | 19.6만 |
|---|
| 2026.04.01 | ₩59,622 | ₩60,250 | ₩56,068 | ₩59,395 | -0.38% | 32.9만 |
|---|
| 2026.03.31 | ₩64,097 | ₩65,005 | ₩60,076 | ₩60,877 | -5.02% | 38.3만 |
|---|
| 2026.03.30 | ₩64,979 | ₩64,979 | ₩61,198 | ₩63,643 | -2.06% | 37.8만 |
|---|
| 2026.03.27 | ₩59,368 | ₩63,776 | ₩58,753 | ₩63,763 | +7.40% | 40만 |
|---|
| 2026.03.26 | ₩54,185 | ₩60,116 | ₩54,185 | ₩58,887 | +8.68% | 36만 |
|---|
| 2026.03.25 | ₩54,532 | ₩55,333 | ₩53,810 | ₩55,280 | +1.37% | 18.8만 |
|---|
| 2026.03.24 | ₩52,167 | ₩54,973 | ₩51,980 | ₩54,452 | +4.38% | 22.8만 |
|---|
| 2026.03.23 | ₩51,833 | ₩53,383 | ₩51,713 | ₩52,648 | +1.57% | 26만 |
|---|
| 2026.03.20 | ₩54,612 | ₩54,612 | ₩51,272 | ₩51,713 | -5.31% | 77.5만 |
|---|
| 2026.03.19 | ₩54,425 | ₩55,774 | ₩53,784 | ₩54,345 | -0.15% | 19.3만 |
|---|
| 2026.03.18 | ₩55,053 | ₩55,828 | ₩54,144 | ₩54,559 | -0.90% | 22.9만 |
|---|
| 2026.03.17 | ₩54,144 | ₩55,427 | ₩54,144 | ₩55,013 | +1.60% | 15.9만 |
|---|
| 2026.03.16 | ₩53,770 | ₩54,933 | ₩53,129 | ₩53,490 | -0.52% | 18.8만 |
|---|
| 2026.03.13 | ₩53,223 | ₩54,331 | ₩51,873 | ₩53,877 | +1.23% | 23.6만 |
|---|
| 2026.03.12 | ₩52,621 | ₩53,917 | ₩52,261 | ₩52,835 | +0.41% | 22.5만 |
|---|
| 2026.03.11 | ₩50,484 | ₩53,236 | ₩50,377 | ₩52,982 | +4.95% | 20.9만 |
|---|
| 2026.03.10 | ₩49,883 | ₩51,660 | ₩49,349 | ₩50,831 | +1.90% | 20.8만 |
|---|
| 2026.03.09 | ₩49,776 | ₩50,965 | ₩49,055 | ₩49,896 | +0.24% | 17.8만 |
|---|
| 2026.03.06 | ₩49,255 | ₩50,310 | ₩48,213 | ₩49,936 | +1.38% | 14.3만 |
|---|
| 2026.03.05 | ₩49,896 | ₩50,230 | ₩49,001 | ₩49,816 | -0.16% | 13만 |
|---|
| 2026.03.04 | ₩48,307 | ₩50,537 | ₩48,079 | ₩50,150 | +3.82% | 14.8만 |
|---|
| 2026.03.03 | ₩47,558 | ₩48,774 | ₩46,062 | ₩48,320 | +1.60% | 15만 |
|---|
| 2026.03.02 | ₩48,186 | ₩48,574 | ₩46,623 | ₩47,892 | -0.61% | 16.3만 |
|---|
| 2026.02.27 | ₩47,305 | ₩47,598 | ₩46,556 | ₩47,505 | +0.42% | 19.7만 |
|---|
| 2026.02.26 | ₩46,944 | ₩47,772 | ₩46,530 | ₩47,759 | +1.74% | 13.1만 |
|---|
| 2026.02.25 | ₩46,249 | ₩46,997 | ₩45,701 | ₩46,944 | +1.50% | 11.2만 |
|---|
| 2026.02.24 | ₩45,327 | ₩45,889 | ₩45,020 | ₩45,889 | +1.24% | 14.6만 |
|---|
| 2026.02.23 | ₩45,929 | ₩46,102 | ₩44,232 | ₩45,194 | -1.60% | 16.9만 |
|---|
| 2026.02.20 | ₩45,167 | ₩45,715 | ₩44,860 | ₩45,661 | +1.09% | 30.9만 |
|---|
| 2026.02.19 | ₩44,700 | ₩45,715 | ₩44,566 | ₩45,581 | +1.97% | 16만 |
|---|
| 2026.02.18 | ₩44,566 | ₩45,341 | ₩44,232 | ₩44,766 | +0.45% | 12.9만 |
|---|
| 2026.02.17 | ₩44,526 | ₩44,593 | ₩43,591 | ₩44,219 | -0.69% | 15.7만 |
|---|
| 2026.02.13 | ₩43,617 | ₩44,740 | ₩43,110 | ₩44,312 | +1.59% | 14.3만 |
|---|
| 2026.02.12 | ₩47,946 | ₩48,093 | ₩43,845 | ₩43,938 | -8.36% | 16.1만 |
|---|
| 2026.02.11 | ₩47,572 | ₩48,467 | ₩47,091 | ₩47,665 | +0.20% | 19.5만 |
|---|
| 2026.02.10 | ₩47,158 | ₩47,465 | ₩46,810 | ₩46,904 | -0.54% | 21.5만 |
|---|
| 2026.02.09 | ₩47,665 | ₩47,986 | ₩46,997 | ₩47,238 | -0.90% | 18.5만 |
|---|
| 2026.02.06 | ₩46,757 | ₩48,333 | ₩46,236 | ₩47,478 | +1.54% | 21.2만 |
|---|
| 2026.02.05 | ₩45,795 | ₩46,623 | ₩45,434 | ₩46,209 | +0.90% | 19.8만 |
|---|
| 2026.02.04 | ₩46,463 | ₩47,091 | ₩45,448 | ₩45,902 | -1.21% | 13.5만 |
|---|
| 2026.02.03 | ₩45,635 | ₩46,156 | ₩43,684 | ₩46,116 | +1.05% | 21.1만 |
|---|
| 2026.02.02 | ₩44,726 | ₩46,410 | ₩44,726 | ₩45,835 | +2.48% | 14.9만 |
|---|
| 2026.01.30 | ₩45,314 | ₩45,755 | ₩44,419 | ₩45,167 | -0.32% | 28만 |
|---|
| 2026.01.29 | ₩45,301 | ₩46,022 | ₩44,820 | ₩45,929 | +1.39% | 18.8만 |
|---|
| 2026.01.28 | ₩45,034 | ₩45,514 | ₩44,553 | ₩44,887 | -0.33% | 12.9만 |
|---|
| 2026.01.27 | ₩44,472 | ₩45,140 | ₩44,285 | ₩44,700 | +0.51% | 12.7만 |
|---|
| 2026.01.26 | ₩45,595 | ₩45,595 | ₩44,566 | ₩44,619 | -2.14% | 11만 |
|---|
| 2026.01.23 | ₩46,263 | ₩46,663 | ₩45,341 | ₩45,421 | -1.82% | 11.1만 |
|---|
| 2026.01.22 | ₩46,703 | ₩46,997 | ₩46,169 | ₩46,169 | -1.14% | 15만 |
|---|
| 2026.01.21 | ₩45,127 | ₩47,051 | ₩45,127 | ₩46,743 | +3.58% | 15.2만 |
|---|
| 2026.01.20 | ₩44,633 | ₩45,207 | ₩44,285 | ₩44,793 | +0.36% | 13.1만 |
|---|
| 2026.01.16 | ₩45,060 | ₩45,314 | ₩44,112 | ₩44,873 | -0.42% | 19.3만 |
|---|
| 2026.01.15 | ₩44,606 | ₩45,221 | ₩44,392 | ₩45,074 | +1.05% | 14.8만 |
|---|
| 2026.01.14 | ₩45,100 | ₩45,461 | ₩44,219 | ₩44,619 | -1.07% | 14.4만 |
|---|
| 2026.01.13 | ₩45,034 | ₩45,474 | ₩44,526 | ₩44,873 | -0.36% | 13.3만 |
|---|
| 2026.01.12 | ₩44,005 | ₩45,100 | ₩43,658 | ₩44,806 | +1.82% | 15.5만 |
|---|
| 2026.01.09 | ₩43,791 | ₩44,887 | ₩42,762 | ₩44,219 | +0.98% | 16.6만 |
|---|
| 2026.01.08 | ₩42,589 | ₩43,738 | ₩42,362 | ₩43,684 | +2.57% | 13.4만 |
|---|
| 2026.01.07 | ₩42,749 | ₩43,030 | ₩41,761 | ₩42,589 | -0.38% | 16.9만 |
|---|
| 2026.01.06 | ₩42,295 | ₩42,950 | ₩41,814 | ₩42,803 | +1.20% | 22.4만 |
|---|
| 2026.01.05 | ₩43,417 | ₩44,633 | ₩42,322 | ₩42,642 | -1.78% | 21만 |
|---|
| 2026.01.02 | ₩43,030 | ₩43,845 | ₩42,616 | ₩43,283 | +0.59% | 18.4만 |
|---|
| 2025.12.31 | ₩43,738 | ₩43,885 | ₩42,829 | ₩43,177 | -1.28% | 14.1만 |
|---|
| 2025.12.30 | ₩44,713 | ₩45,140 | ₩43,711 | ₩43,724 | -2.21% | 19만 |
|---|
| 2025.12.29 | ₩45,448 | ₩45,688 | ₩44,352 | ₩44,446 | -2.20% | 17.1만 |
|---|
| 2025.12.26 | ₩45,488 | ₩45,768 | ₩44,940 | ₩45,661 | +0.38% | 14만 |
|---|
| 2025.12.24 | ₩45,728 | ₩45,862 | ₩44,993 | ₩45,595 | -0.29% | 7만 |
|---|
| 2025.12.23 | ₩45,902 | ₩46,356 | ₩45,528 | ₩45,862 | -0.09% | 20.9만 |
|---|
| 2025.12.22 | ₩45,621 | ₩46,717 | ₩45,194 | ₩45,902 | +0.61% | 22만 |
|---|
| 2025.12.19 | ₩45,100 | ₩45,434 | ₩44,513 | ₩45,301 | +0.44% | 91만 |
|---|
| 2025.12.18 | ₩45,715 | ₩46,035 | ₩45,074 | ₩45,301 | -0.91% | 16.2만 |
|---|
| 2025.12.17 | ₩44,058 | ₩45,875 | ₩44,058 | ₩45,501 | +3.27% | 24.6만 |
|---|
| 2025.12.16 | ₩44,526 | ₩45,034 | ₩44,072 | ₩44,245 | -0.63% | 22.4만 |
|---|
| 2025.12.15 | ₩44,980 | ₩45,755 | ₩44,406 | ₩44,833 | -0.33% | 16.6만 |
|---|
| 2025.12.12 | ₩44,686 | ₩46,303 | ₩44,138 | ₩44,593 | -0.21% | 21.6만 |
|---|
| 2025.12.11 | ₩44,339 | ₩46,102 | ₩44,205 | ₩44,499 | +0.36% | 27.5만 |
|---|
| 2025.12.10 | ₩43,270 | ₩45,167 | ₩43,070 | ₩44,486 | +2.81% | 24.9만 |
|---|
| 2025.12.09 | ₩42,656 | ₩45,034 | ₩42,656 | ₩43,537 | +2.07% | 27.4만 |
|---|
| 2025.12.08 | ₩44,993 | ₩46,757 | ₩43,016 | ₩43,123 | -4.16% | 30.4만 |
|---|
| 2025.12.05 | ₩46,129 | ₩47,986 | ₩44,299 | ₩44,993 | -2.46% | 29.6만 |
|---|
| 2025.12.04 | ₩47,051 | ₩48,761 | ₩43,845 | ₩46,850 | -0.43% | 27.9만 |
|---|
| 2025.12.03 | ₩44,980 | ₩45,127 | ₩44,219 | ₩44,753 | -0.50% | 19.1만 |
|---|
| 2025.12.02 | ₩44,806 | ₩45,074 | ₩43,203 | ₩45,007 | +0.45% | 25.9만 |
|---|
| 2025.12.01 | ₩44,072 | ₩44,606 | ₩43,938 | ₩44,579 | +1.15% | 16.2만 |
|---|
| 2025.11.28 | ₩44,018 | ₩44,339 | ₩43,364 | ₩44,072 | +0.12% | 6.8만 |
|---|
| 2025.11.26 | ₩43,364 | ₩44,833 | ₩43,364 | ₩44,085 | +1.66% | 34.4만 |
|---|
| 2025.11.25 | ₩42,522 | ₩43,992 | ₩42,522 | ₩43,671 | +2.70% | 23.3만 |
|---|
| 2025.11.24 | ₩43,270 | ₩43,564 | ₩42,402 | ₩42,495 | -1.79% | 20만 |
|---|
| 2025.11.21 | ₩42,415 | ₩43,484 | ₩42,362 | ₩43,203 | +1.86% | 30.2만 |
|---|
| 2025.11.20 | ₩43,137 | ₩43,925 | ₩42,161 | ₩42,335 | -1.86% | 14.8만 |
|---|
| 2025.11.19 | ₩42,429 | ₩43,243 | ₩41,720 | ₩42,843 | +0.98% | 12.5만 |
|---|
| 2025.11.18 | ₩42,843 | ₩43,123 | ₩42,535 | ₩42,776 | -0.16% | 12.8만 |
|---|
| 2025.11.17 | ₩44,339 | ₩44,726 | ₩42,869 | ₩42,963 | -3.10% | 11.5만 |
|---|
| 2025.11.14 | ₩43,564 | ₩44,579 | ₩43,096 | ₩44,392 | +1.90% | 10.5만 |
|---|
| 2025.11.13 | ₩44,486 | ₩44,873 | ₩43,083 | ₩43,658 | -1.86% | 13.4만 |
|---|
| 2025.11.12 | ₩45,020 | ₩45,301 | ₩44,419 | ₩44,472 | -1.22% | 19.4만 |
|---|
| 2025.11.11 | ₩43,911 | ₩45,381 | ₩43,711 | ₩45,047 | +2.59% | 17.7만 |
|---|
| 2025.11.10 | ₩43,324 | ₩44,526 | ₩42,843 | ₩43,992 | +1.54% | 14.5만 |
|---|
| 2025.11.07 | ₩42,429 | ₩43,070 | ₩41,413 | ₩42,803 | +0.88% | 13.7만 |
|---|
| 2025.11.06 | ₩43,163 | ₩43,644 | ₩42,335 | ₩42,362 | -1.86% | 11.7만 |
|---|
| 2025.11.05 | ₩42,575 | ₩43,804 | ₩42,415 | ₩43,203 | +1.47% | 16.1만 |
|---|
| 2025.11.04 | ₩42,709 | ₩42,976 | ₩42,028 | ₩42,415 | -0.69% | 13.7만 |
|---|
| 2025.11.03 | ₩43,096 | ₩43,257 | ₩41,600 | ₩43,110 | +0.03% | 17만 |
|---|
| 2025.10.31 | ₩42,575 | ₩43,190 | ₩42,402 | ₩42,789 | +0.50% | 13.3만 |
|---|
| 2025.10.30 | ₩42,388 | ₩43,096 | ₩42,108 | ₩42,736 | +0.82% | 13.8만 |
|---|
| 2025.10.29 | ₩42,709 | ₩43,551 | ₩42,348 | ₩42,469 | -0.56% | 17만 |
|---|
| 2025.10.28 | ₩42,054 | ₩42,909 | ₩42,054 | ₩42,709 | +1.56% | 15.3만 |
|---|
| 2025.10.27 | ₩42,789 | ₩43,203 | ₩42,268 | ₩42,469 | -0.75% | 16만 |
|---|
| 2025.10.24 | ₩42,950 | ₩43,324 | ₩42,348 | ₩42,883 | -0.16% | 10.5만 |
|---|
| 2025.10.23 | ₩42,255 | ₩43,003 | ₩42,108 | ₩42,549 | +0.70% | 13.8만 |
|---|
| 2025.10.22 | ₩41,574 | ₩41,814 | ₩40,692 | ₩41,801 | +0.55% | 20.5만 |
|---|
| 2025.10.21 | ₩43,230 | ₩43,364 | ₩41,106 | ₩41,373 | -4.30% | 15.2만 |
|---|
| 2025.10.20 | ₩43,083 | ₩43,845 | ₩42,816 | ₩43,243 | +0.37% | 16.9만 |
|---|
| 2025.10.17 | ₩43,043 | ₩43,297 | ₩42,108 | ₩42,776 | -0.62% | 30.8만 |
|---|
| 2025.10.16 | ₩44,539 | ₩45,114 | ₩43,043 | ₩43,190 | -3.03% | 18.2만 |
|---|
| 2025.10.15 | ₩44,325 | ₩44,953 | ₩43,430 | ₩44,553 | +0.51% | 25만 |
|---|
| 2025.10.14 | ₩42,121 | ₩44,018 | ₩42,121 | ₩43,911 | +4.25% | 19.2만 |
|---|
| 2025.10.13 | ₩41,253 | ₩42,762 | ₩40,759 | ₩42,335 | +2.62% | 18.1만 |
|---|
| 2025.10.10 | ₩40,505 | ₩41,199 | ₩40,491 | ₩40,865 | +0.89% | 17.8만 |
|---|