시장 데이터를 불러오는 중
전체 종목
Rexford Industrial Realty Inc. 과거 주가
Rexford Industrial Realty, Inc. Common Stock · REXR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rexford Industrial Realty, Inc. Common Stock · REXR · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,108 | ₩50,349 | ₩49,037 | ₩49,198 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,408 | ₩50,015 | ₩48,408 | ₩49,854 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,251 | ₩49,439 | ₩48,287 | ₩48,421 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,158 | ₩49,680 | ₩48,903 | ₩49,278 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,225 | ₩49,921 | ₩48,809 | ₩49,131 | -0.19% | 345.4만 |
| 2026.10.02 | ₩48,475 | ₩49,533 | ₩48,354 | ₩49,131 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,394 | ₩48,903 | ₩48,220 | ₩48,234 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,760 | ₩50,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,568 |
| -2.40% |
| 245만 |
| 2026.09.29 | ₩49,479 | ₩50,175 | ₩49,278 | ₩50,082 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,269 | ₩50,550 | ₩49,626 | ₩49,800 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩50,925 | ₩50,925 | ₩49,881 | ₩50,175 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,367 | ₩51,662 | ₩50,684 | ₩50,872 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩50,992 | ₩51,769 | ₩50,898 | ₩51,086 | +0.18% | 280만 |
|---|
| 2026.09.22 | ₩51,970 | ₩52,144 | ₩51,180 | ₩51,193 | -1.49% | 360만 |
|---|
| 2026.09.21 | ₩51,568 | ₩51,943 | ₩51,421 | ₩51,849 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,314 | ₩51,956 | ₩51,019 | ₩51,407 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,358 | ₩52,412 | ₩51,233 | ₩51,461 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,224 | ₩53,121 | ₩51,447 | ₩52,010 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,327 | ₩52,639 | ₩51,126 | ₩51,715 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩51,032 | ₩51,474 | ₩50,470 | ₩51,461 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,189 | ₩50,952 | ₩49,693 | ₩50,939 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,546 | ₩49,948 | ₩49,158 | ₩49,546 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,242 | ₩50,416 | ₩49,318 | ₩49,640 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,184 | ₩50,189 | ₩49,144 | ₩50,122 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,198 | ₩49,640 | ₩49,171 | ₩49,265 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,519 | ₩49,573 | ₩49,104 | ₩49,559 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,666 | ₩50,015 | ₩48,957 | ₩49,051 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,559 | ₩50,041 | ₩49,358 | ₩49,626 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,559 | ₩49,827 | ₩49,184 | ₩49,600 | +0.08% | 188.7만 |
|---|
| 2026.08.28 | ₩49,881 | ₩49,934 | ₩49,425 | ₩49,720 | -0.32% | 263.2만 |
|---|
| 2026.08.27 | ₩49,492 | ₩50,041 | ₩49,466 | ₩49,707 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,269 | ₩50,457 | ₩49,894 | ₩49,908 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,470 | ₩50,684 | ₩50,216 | ₩50,376 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,055 | ₩50,805 | ₩49,988 | ₩50,443 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,908 | ₩50,390 | ₩49,546 | ₩49,854 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,349 | ₩50,644 | ₩49,586 | ₩49,613 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩49,934 | ₩51,099 | ₩49,814 | ₩50,296 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,381 | ₩49,800 | ₩48,060 | ₩49,600 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,301 | ₩48,341 | ₩47,778 | ₩48,019 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,568 | ₩49,144 | ₩48,368 | ₩48,515 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,903 | ₩49,586 | ₩48,729 | ₩48,769 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,354 | ₩48,809 | ₩48,260 | ₩48,729 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,568 | ₩49,037 | ₩48,421 | ₩48,461 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,850 | ₩48,917 | ₩48,086 | ₩48,836 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,756 | ₩49,814 | ₩48,635 | ₩49,198 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,439 | ₩49,626 | ₩48,769 | ₩48,876 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,680 | ₩49,760 | ₩48,823 | ₩49,600 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩49,921 | ₩50,068 | ₩49,305 | ₩49,546 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,805 | ₩51,220 | ₩50,028 | ₩50,470 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,488 | ₩51,608 | ₩50,457 | ₩50,577 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,675 | ₩51,889 | ₩50,765 | ₩51,394 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,635 | ₩52,331 | ₩51,019 | ₩51,809 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,144 | ₩52,452 | ₩51,662 | ₩51,863 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,796 | ₩52,398 | ₩51,220 | ₩51,836 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩48,930 | ₩53,121 | ₩48,930 | ₩52,224 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,756 | ₩49,211 | ₩47,939 | ₩48,180 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩49,934 | ₩49,948 | ₩48,970 | ₩49,238 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,385 | ₩49,867 | ₩49,292 | ₩49,733 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩49,961 | ₩50,149 | ₩49,184 | ₩49,425 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,564 | ₩51,688 | ₩49,666 | ₩50,162 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,122 | ₩50,898 | ₩47,122 | ₩50,323 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,885 | ₩48,207 | ₩46,801 | ₩46,988 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,640 | ₩47,698 | ₩46,640 | ₩47,551 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,064 | ₩46,573 | ₩45,863 | ₩46,533 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,038 | ₩46,225 | ₩45,301 | ₩45,689 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,475 | ₩46,252 | ₩45,368 | ₩45,569 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,689 | ₩45,904 | ₩45,127 | ₩45,422 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,198 | ₩47,015 | ₩45,944 | ₩45,984 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,292 | ₩46,292 | ₩45,475 | ₩45,877 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,502 | ₩45,917 | ₩45,448 | ₩45,810 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩44,993 | ₩45,649 | ₩44,953 | ₩45,154 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,685 | ₩45,582 | ₩44,591 | ₩44,859 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,703 | ₩45,810 | ₩44,685 | ₩45,797 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,073 | ₩46,185 | ₩45,033 | ₩45,997 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,248 | ₩45,783 | ₩44,083 | ₩44,859 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,114 | ₩45,408 | ₩44,324 | ₩45,073 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,806 | ₩45,475 | ₩44,578 | ₩45,100 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,350 | ₩45,167 | ₩44,190 | ₩44,685 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,123 | ₩44,765 | ₩43,935 | ₩44,350 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,489 | ₩45,837 | ₩43,266 | ₩43,480 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,814 | ₩47,109 | ₩45,890 | ₩46,131 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,417 | ₩47,792 | ₩46,506 | ₩46,600 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,707 | ₩47,095 | ₩46,654 | ₩46,988 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,493 | ₩46,908 | ₩46,078 | ₩46,479 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,667 | ₩47,095 | ₩46,292 | ₩46,305 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,823 | ₩47,270 | ₩45,770 | ₩46,854 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,703 | ₩45,863 | ₩45,060 | ₩45,475 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,529 | ₩46,131 | ₩45,489 | ₩45,622 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,198 | ₩46,479 | ₩44,993 | ₩45,823 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,368 | ₩45,716 | ₩45,207 | ₩45,529 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,372 | ₩46,479 | ₩45,529 | ₩45,596 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,082 | ₩47,336 | ₩46,332 | ₩46,453 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,046 | ₩48,046 | ₩47,270 | ₩47,497 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,515 | ₩48,609 | ₩47,993 | ₩48,220 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,144 | ₩49,158 | ₩48,394 | ₩48,689 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,676 | ₩49,024 | ₩48,501 | ₩48,997 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,421 | ₩48,729 | ₩48,301 | ₩48,448 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,845 | ₩48,435 | ₩47,417 | ₩48,287 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,095 | ₩48,247 | ₩46,828 | ₩48,247 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,176 | ₩47,283 | ₩46,399 | ₩46,881 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,707 | ₩47,296 | ₩46,640 | ₩47,229 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,042 | ₩47,176 | ₩46,238 | ₩46,520 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩47,993 | ₩48,381 | ₩47,203 | ₩47,216 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,216 | ₩47,725 | ₩46,921 | ₩47,671 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,153 | ₩48,193 | ₩47,444 | ₩47,470 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,622 | ₩48,836 | ₩47,993 | ₩48,060 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,475 | ₩48,783 | ₩48,153 | ₩48,568 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,609 | ₩48,997 | ₩48,180 | ₩48,327 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩47,939 | ₩48,850 | ₩47,912 | ₩48,515 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,203 | ₩47,644 | ₩46,854 | ₩47,604 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,203 | ₩47,604 | ₩46,828 | ₩47,055 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,207 | ₩48,207 | ₩47,229 | ₩47,551 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,484 | ₩48,180 | ₩47,350 | ₩48,060 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,551 | ₩47,698 | ₩47,082 | ₩47,551 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,421 | ₩48,568 | ₩47,323 | ₩47,993 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,618 | ₩48,729 | ₩47,578 | ₩48,193 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,158 | ₩49,774 | ₩46,520 | ₩47,497 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,635 | ₩49,010 | ₩48,100 | ₩48,649 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,452 | ₩49,492 | ₩48,140 | ₩48,555 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,122 | ₩50,216 | ₩48,903 | ₩49,117 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,238 | ₩50,282 | ₩49,104 | ₩50,135 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,408 | ₩49,841 | ₩48,408 | ₩49,559 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,033 | ₩48,582 | ₩47,738 | ₩48,113 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,203 | ₩47,845 | ₩46,895 | ₩47,792 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,466 | ₩47,417 | ₩46,238 | ₩47,256 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,636 | ₩46,453 | ₩45,194 | ₩46,413 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,091 | ₩46,131 | ₩45,261 | ₩45,475 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,515 | ₩46,426 | ₩45,395 | ₩45,904 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,435 | ₩45,984 | ₩45,221 | ₩45,837 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,480 | ₩44,444 | ₩43,319 | ₩44,337 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,136 | ₩44,257 | ₩43,467 | ₩43,560 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,788 | ₩44,444 | ₩43,359 | ₩44,350 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,775 | ₩44,337 | ₩43,547 | ₩43,989 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,721 | ₩44,457 | ₩43,038 | ₩43,828 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩43,922 | ₩44,698 | ₩43,587 | ₩43,681 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,190 | ₩44,310 | ₩43,279 | ₩43,507 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,632 | ₩45,248 | ₩44,377 | ₩44,524 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,863 | ₩45,957 | ₩44,725 | ₩44,792 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩45,984 | ₩46,506 | ₩45,502 | ₩45,529 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,292 | ₩46,921 | ₩45,489 | ₩46,332 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩46,024 | ₩46,319 | ₩45,047 | ₩45,489 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,582 | ₩46,533 | ₩45,556 | ₩46,238 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,346 | ₩46,761 | ₩45,904 | ₩45,917 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,149 | ₩47,551 | ₩46,654 | ₩46,707 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,761 | ₩47,216 | ₩46,493 | ₩46,627 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,256 | ₩47,591 | ₩46,118 | ₩46,158 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,868 | ₩47,042 | ₩46,466 | ₩46,680 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,578 | ₩47,671 | ₩46,587 | ₩47,243 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,658 | ₩48,368 | ₩47,069 | ₩47,832 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,725 | ₩48,073 | ₩46,747 | ₩47,752 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,876 | ₩48,984 | ₩47,631 | ₩48,247 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,439 | ₩49,640 | ₩48,756 | ₩49,425 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,733 | ₩50,082 | ₩48,890 | ₩49,961 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,225 | ₩50,122 | ₩48,743 | ₩49,747 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,760 | ₩50,604 | ₩49,278 | ₩50,416 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,452 | ₩50,671 | ₩49,238 | ₩50,175 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩49,948 | ₩50,765 | ₩49,881 | ₩50,724 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,800 | ₩50,122 | ₩49,345 | ₩50,015 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,787 | ₩49,974 | ₩49,372 | ₩49,733 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,483 | ₩50,657 | ₩49,881 | ₩49,908 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,720 | ₩50,443 | ₩49,184 | ₩50,430 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,680 | ₩49,948 | ₩49,278 | ₩49,707 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,908 | ₩50,256 | ₩49,466 | ₩49,841 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,256 | ₩50,604 | ₩49,479 | ₩50,309 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,251 | ₩50,282 | ₩49,171 | ₩49,814 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,510 | ₩50,684 | ₩48,635 | ₩49,399 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,166 | ₩51,769 | ₩50,122 | ₩50,216 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,488 | ₩51,809 | ₩51,073 | ₩51,193 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,157 | ₩52,331 | ₩51,086 | ₩51,528 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,224 | ₩52,532 | ₩51,314 | ₩52,184 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩53,028 | ₩54,233 | ₩51,809 | ₩51,849 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,701 | ₩55,706 | ₩54,594 | ₩55,425 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩53,978 | ₩54,875 | ₩53,617 | ₩54,313 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,045 | ₩54,809 | ₩53,724 | ₩53,952 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,242 | ₩54,300 | ₩53,068 | ₩54,273 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,519 | ₩53,791 | ₩51,836 | ₩53,791 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩52,987 | ₩53,041 | ₩51,983 | ₩52,090 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,653 | ₩53,028 | ₩52,425 | ₩52,787 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,617 | ₩53,617 | ₩52,626 | ₩52,773 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,787 | ₩53,483 | ₩52,519 | ₩53,469 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,376 | ₩53,684 | ₩52,666 | ₩52,720 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,469 | ₩54,233 | ₩52,974 | ₩53,161 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩54,018 | ₩54,380 | ₩52,853 | ₩53,014 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,715 | ₩55,250 | ₩54,648 | ₩54,902 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,103 | ₩55,612 | ₩54,541 | ₩54,942 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,474 | ₩54,996 | ₩54,179 | ₩54,835 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,804 | ₩54,621 | ₩53,309 | ₩54,434 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,554 | ₩54,554 | ₩53,563 | ₩53,630 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,059 | ₩54,661 | ₩53,818 | ₩54,581 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,438 | ₩54,179 | ₩52,438 | ₩54,045 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,224 | ₩53,255 | ₩52,197 | ₩52,720 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,863 | ₩51,983 | ₩50,858 | ₩51,983 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩51,916 | ₩52,693 | ₩51,836 | ₩52,251 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,889 | ₩52,599 | ₩51,447 | ₩52,264 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,639 | ₩52,800 | ₩51,702 | ₩51,849 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,278 | ₩53,322 | ₩51,970 | ₩53,202 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,081 | ₩53,095 | ₩51,635 | ₩52,184 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,322 | ₩53,403 | ₩52,626 | ₩52,813 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,269 | ₩53,684 | ₩53,202 | ₩53,322 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩53,952 | ₩54,085 | ₩53,135 | ₩53,148 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,822 | ₩55,157 | ₩53,952 | ₩54,045 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,755 | ₩55,358 | ₩54,514 | ₩55,130 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,465 | ₩55,491 | ₩54,742 | ₩54,782 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,541 | ₩55,384 | ₩54,541 | ₩55,170 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩54,942 | ₩55,612 | ₩54,514 | ₩54,527 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,612 | ₩55,612 | ₩54,768 | ₩55,076 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,067 | ₩56,188 | ₩54,875 | ₩55,277 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩54,902 | ₩55,960 | ₩54,862 | ₩55,773 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,068 | ₩54,862 | ₩53,068 | ₩54,634 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,523 | ₩54,193 | ₩52,934 | ₩53,095 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,260 | ₩54,326 | ₩53,255 | ₩53,282 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,050 | ₩55,291 | ₩54,474 | ₩54,541 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,692 | ₩55,853 | ₩55,090 | ₩55,157 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,130 | ₩55,786 | ₩54,902 | ₩55,759 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,639 | ₩55,893 | ₩55,197 | ₩55,224 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,170 | ₩55,933 | ₩55,023 | ₩55,518 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩56,000 | ₩56,148 | ₩55,666 | ₩55,719 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,518 | ₩56,322 | ₩55,438 | ₩55,786 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,661 | ₩55,933 | ₩54,514 | ₩55,425 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩54,996 | ₩55,344 | ₩54,393 | ₩54,661 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩54,005 | ₩55,143 | ₩53,684 | ₩54,956 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,260 | ₩54,969 | ₩53,858 | ₩53,911 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,572 | ₩56,790 | ₩53,309 | ₩53,831 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,831 | ₩54,795 | ₩53,751 | ₩54,648 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩54,929 | ₩55,103 | ₩53,737 | ₩53,978 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,063 | ₩55,170 | ₩54,634 | ₩54,889 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,358 | ₩55,692 | ₩54,996 | ₩55,197 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,255 | ₩56,576 | ₩55,840 | ₩55,866 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,067 | ₩56,549 | ₩55,679 | ₩56,536 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,215 | ₩56,215 | ₩55,585 | ₩55,692 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,541 | ₩56,027 | ₩54,541 | ₩56,027 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,411 | ₩55,786 | ₩54,621 | ₩54,768 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,425 | ₩55,706 | ₩54,996 | ₩55,331 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,224 | ₩55,866 | ₩54,916 | ₩55,371 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,701 | ₩55,358 | ₩54,045 | ₩55,358 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,076 | ₩55,398 | ₩54,554 | ₩55,331 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,183 | ₩55,826 | ₩55,050 | ₩55,304 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,603 | ₩56,697 | ₩55,210 | ₩55,532 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩56,938 | ₩56,991 | ₩56,148 | ₩56,898 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩56,911 | ₩57,125 | ₩56,456 | ₩56,951 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,473 | ₩57,473 | ₩56,402 | ₩56,509 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,339 | ₩57,701 | ₩56,884 | ₩57,272 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,049 | ₩58,317 | ₩57,272 | ₩57,554 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,879 | ₩59,201 | ₩57,741 | ₩58,129 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,103 | ₩59,428 | ₩57,955 | ₩59,268 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,688 | ₩58,625 | ₩57,205 | ₩58,598 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩57,915 | ₩58,464 | ₩56,884 | ₩57,741 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,130 | ₩56,697 | ₩55,130 | ₩56,469 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,791 | ₩54,916 | ₩53,724 | ₩54,822 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,416 | ₩54,367 | ₩53,121 | ₩54,286 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,438 | ₩55,532 | ₩52,679 | ₩52,706 | -4.93% | 214만 |
|---|