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 | ₩50,192 | ₩50,433 | ₩49,119 | ₩49,280 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,488 | ₩50,098 | ₩48,488 | ₩49,937 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,333 | ₩49,521 | ₩48,368 | ₩48,502 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,239 | ₩49,763 | ₩48,985 | ₩49,360 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,307 | ₩50,004 | ₩48,891 | ₩49,213 | -0.19% | 345.4만 |
| 2026.10.02 | ₩48,555 | ₩49,615 | ₩48,435 | ₩49,213 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,475 | ₩48,985 | ₩48,301 | ₩48,314 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,843 | ₩50,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,649 |
| -2.40% |
| 245만 |
| 2026.09.29 | ₩49,561 | ₩50,259 | ₩49,360 | ₩50,165 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,353 | ₩50,634 | ₩49,709 | ₩49,883 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩51,010 | ₩51,010 | ₩49,964 | ₩50,259 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,453 | ₩51,748 | ₩50,769 | ₩50,956 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩51,077 | ₩51,855 | ₩50,983 | ₩51,171 | +0.18% | 280만 |
|---|
| 2026.09.22 | ₩52,056 | ₩52,231 | ₩51,265 | ₩51,278 | -1.49% | 360만 |
|---|
| 2026.09.21 | ₩51,654 | ₩52,029 | ₩51,506 | ₩51,936 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,399 | ₩52,043 | ₩51,104 | ₩51,493 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,445 | ₩52,499 | ₩51,319 | ₩51,547 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,311 | ₩53,210 | ₩51,533 | ₩52,096 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,412 | ₩52,727 | ₩51,211 | ₩51,801 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩51,117 | ₩51,560 | ₩50,554 | ₩51,547 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,272 | ₩51,037 | ₩49,776 | ₩51,023 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,628 | ₩50,031 | ₩49,239 | ₩49,628 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,326 | ₩50,500 | ₩49,400 | ₩49,722 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,266 | ₩50,272 | ₩49,226 | ₩50,205 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,280 | ₩49,722 | ₩49,253 | ₩49,347 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,602 | ₩49,655 | ₩49,186 | ₩49,642 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,749 | ₩50,098 | ₩49,038 | ₩49,132 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,642 | ₩50,125 | ₩49,441 | ₩49,709 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,642 | ₩49,910 | ₩49,266 | ₩49,682 | +0.08% | 188.7만 |
|---|
| 2026.08.28 | ₩49,964 | ₩50,017 | ₩49,508 | ₩49,803 | -0.32% | 263.2만 |
|---|
| 2026.08.27 | ₩49,575 | ₩50,125 | ₩49,548 | ₩49,789 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,353 | ₩50,541 | ₩49,977 | ₩49,991 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,554 | ₩50,769 | ₩50,299 | ₩50,460 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,138 | ₩50,889 | ₩50,071 | ₩50,527 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,991 | ₩50,473 | ₩49,628 | ₩49,937 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,433 | ₩50,728 | ₩49,669 | ₩49,696 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩50,017 | ₩51,184 | ₩49,897 | ₩50,380 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,462 | ₩49,883 | ₩48,140 | ₩49,682 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,381 | ₩48,421 | ₩47,858 | ₩48,099 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,649 | ₩49,226 | ₩48,448 | ₩48,596 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,985 | ₩49,669 | ₩48,810 | ₩48,851 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,435 | ₩48,891 | ₩48,341 | ₩48,810 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,649 | ₩49,119 | ₩48,502 | ₩48,542 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,931 | ₩48,998 | ₩48,166 | ₩48,918 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,837 | ₩49,897 | ₩48,716 | ₩49,280 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,521 | ₩49,709 | ₩48,851 | ₩48,958 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,763 | ₩49,843 | ₩48,904 | ₩49,682 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩50,004 | ₩50,152 | ₩49,387 | ₩49,628 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,889 | ₩51,305 | ₩50,111 | ₩50,554 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,573 | ₩51,694 | ₩50,541 | ₩50,661 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,761 | ₩51,976 | ₩50,849 | ₩51,479 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,721 | ₩52,418 | ₩51,104 | ₩51,895 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,231 | ₩52,539 | ₩51,748 | ₩51,949 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,882 | ₩52,485 | ₩51,305 | ₩51,922 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩49,011 | ₩53,210 | ₩49,011 | ₩52,311 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,837 | ₩49,293 | ₩48,019 | ₩48,260 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩50,017 | ₩50,031 | ₩49,052 | ₩49,320 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,468 | ₩49,950 | ₩49,374 | ₩49,816 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩50,044 | ₩50,232 | ₩49,266 | ₩49,508 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,648 | ₩51,775 | ₩49,749 | ₩50,245 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,201 | ₩50,983 | ₩47,201 | ₩50,406 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,965 | ₩48,287 | ₩46,879 | ₩47,067 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,718 | ₩47,777 | ₩46,718 | ₩47,630 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,141 | ₩46,651 | ₩45,940 | ₩46,611 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,114 | ₩46,302 | ₩45,377 | ₩45,765 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,551 | ₩46,329 | ₩45,444 | ₩45,645 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,765 | ₩45,980 | ₩45,202 | ₩45,497 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,275 | ₩47,093 | ₩46,020 | ₩46,061 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,369 | ₩46,369 | ₩45,551 | ₩45,953 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,578 | ₩45,994 | ₩45,524 | ₩45,886 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩45,068 | ₩45,725 | ₩45,028 | ₩45,229 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,760 | ₩45,658 | ₩44,666 | ₩44,934 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,779 | ₩45,886 | ₩44,760 | ₩45,873 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,148 | ₩46,262 | ₩45,108 | ₩46,074 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,323 | ₩45,859 | ₩44,156 | ₩44,934 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,189 | ₩45,484 | ₩44,397 | ₩45,148 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,880 | ₩45,551 | ₩44,652 | ₩45,175 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,424 | ₩45,242 | ₩44,263 | ₩44,760 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,196 | ₩44,840 | ₩44,008 | ₩44,424 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,564 | ₩45,913 | ₩43,338 | ₩43,552 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,892 | ₩47,187 | ₩45,967 | ₩46,208 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,496 | ₩47,871 | ₩46,584 | ₩46,678 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,785 | ₩47,174 | ₩46,731 | ₩47,067 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,570 | ₩46,986 | ₩46,154 | ₩46,557 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,745 | ₩47,174 | ₩46,369 | ₩46,383 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,900 | ₩47,348 | ₩45,846 | ₩46,932 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,779 | ₩45,940 | ₩45,135 | ₩45,551 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,605 | ₩46,208 | ₩45,564 | ₩45,698 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,275 | ₩46,557 | ₩45,068 | ₩45,900 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,444 | ₩45,792 | ₩45,283 | ₩45,605 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,450 | ₩46,557 | ₩45,605 | ₩45,672 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,160 | ₩47,415 | ₩46,409 | ₩46,530 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,126 | ₩48,126 | ₩47,348 | ₩47,576 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,596 | ₩48,690 | ₩48,073 | ₩48,301 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,226 | ₩49,239 | ₩48,475 | ₩48,770 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,757 | ₩49,105 | ₩48,582 | ₩49,079 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,502 | ₩48,810 | ₩48,381 | ₩48,529 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,925 | ₩48,515 | ₩47,496 | ₩48,368 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,174 | ₩48,327 | ₩46,906 | ₩48,327 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,254 | ₩47,362 | ₩46,476 | ₩46,959 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,785 | ₩47,375 | ₩46,718 | ₩47,308 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,120 | ₩47,254 | ₩46,315 | ₩46,597 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩48,073 | ₩48,462 | ₩47,281 | ₩47,295 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,295 | ₩47,804 | ₩47,000 | ₩47,751 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,234 | ₩48,274 | ₩47,523 | ₩47,549 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,703 | ₩48,918 | ₩48,073 | ₩48,140 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,555 | ₩48,864 | ₩48,234 | ₩48,649 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,690 | ₩49,079 | ₩48,260 | ₩48,408 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩48,019 | ₩48,931 | ₩47,992 | ₩48,596 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,281 | ₩47,724 | ₩46,932 | ₩47,684 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,281 | ₩47,684 | ₩46,906 | ₩47,134 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,287 | ₩48,287 | ₩47,308 | ₩47,630 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,563 | ₩48,260 | ₩47,429 | ₩48,140 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,630 | ₩47,777 | ₩47,160 | ₩47,630 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,502 | ₩48,649 | ₩47,402 | ₩48,073 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,697 | ₩48,810 | ₩47,657 | ₩48,274 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,239 | ₩49,856 | ₩46,597 | ₩47,576 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,716 | ₩49,092 | ₩48,180 | ₩48,730 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,535 | ₩49,575 | ₩48,220 | ₩48,636 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,205 | ₩50,299 | ₩48,985 | ₩49,199 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,320 | ₩50,366 | ₩49,186 | ₩50,219 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,488 | ₩49,924 | ₩48,488 | ₩49,642 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,113 | ₩48,663 | ₩47,818 | ₩48,193 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,281 | ₩47,925 | ₩46,973 | ₩47,871 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,543 | ₩47,496 | ₩46,315 | ₩47,335 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,712 | ₩46,530 | ₩45,269 | ₩46,490 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,168 | ₩46,208 | ₩45,336 | ₩45,551 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,591 | ₩46,503 | ₩45,470 | ₩45,980 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,511 | ₩46,061 | ₩45,296 | ₩45,913 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,552 | ₩44,518 | ₩43,391 | ₩44,411 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,210 | ₩44,330 | ₩43,539 | ₩43,633 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,861 | ₩44,518 | ₩43,432 | ₩44,424 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,847 | ₩44,411 | ₩43,619 | ₩44,062 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,794 | ₩44,531 | ₩43,110 | ₩43,901 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩43,995 | ₩44,773 | ₩43,660 | ₩43,754 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,263 | ₩44,384 | ₩43,351 | ₩43,579 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,706 | ₩45,323 | ₩44,451 | ₩44,599 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,940 | ₩46,034 | ₩44,800 | ₩44,867 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩46,061 | ₩46,584 | ₩45,578 | ₩45,605 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,369 | ₩47,000 | ₩45,564 | ₩46,409 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩46,101 | ₩46,396 | ₩45,122 | ₩45,564 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,658 | ₩46,611 | ₩45,631 | ₩46,315 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,423 | ₩46,839 | ₩45,980 | ₩45,994 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,228 | ₩47,630 | ₩46,731 | ₩46,785 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,839 | ₩47,295 | ₩46,570 | ₩46,704 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,335 | ₩47,670 | ₩46,195 | ₩46,235 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,946 | ₩47,120 | ₩46,543 | ₩46,758 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,657 | ₩47,751 | ₩46,664 | ₩47,321 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,737 | ₩48,448 | ₩47,147 | ₩47,912 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,804 | ₩48,153 | ₩46,825 | ₩47,831 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,958 | ₩49,065 | ₩47,710 | ₩48,327 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,521 | ₩49,722 | ₩48,837 | ₩49,508 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,816 | ₩50,165 | ₩48,971 | ₩50,044 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,307 | ₩50,205 | ₩48,824 | ₩49,830 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,843 | ₩50,688 | ₩49,360 | ₩50,500 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,535 | ₩50,755 | ₩49,320 | ₩50,259 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩50,031 | ₩50,849 | ₩49,964 | ₩50,809 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,883 | ₩50,205 | ₩49,427 | ₩50,098 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,870 | ₩50,058 | ₩49,454 | ₩49,816 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,567 | ₩50,742 | ₩49,964 | ₩49,991 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,803 | ₩50,527 | ₩49,266 | ₩50,514 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,763 | ₩50,031 | ₩49,360 | ₩49,789 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,991 | ₩50,339 | ₩49,548 | ₩49,924 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,339 | ₩50,688 | ₩49,561 | ₩50,393 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,333 | ₩50,366 | ₩49,253 | ₩49,897 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,594 | ₩50,769 | ₩48,716 | ₩49,481 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,251 | ₩51,855 | ₩50,205 | ₩50,299 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,573 | ₩51,895 | ₩51,158 | ₩51,278 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,244 | ₩52,418 | ₩51,171 | ₩51,614 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,311 | ₩52,620 | ₩51,399 | ₩52,271 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩53,116 | ₩54,323 | ₩51,895 | ₩51,936 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,793 | ₩55,798 | ₩54,685 | ₩55,517 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩54,068 | ₩54,967 | ₩53,706 | ₩54,404 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,135 | ₩54,900 | ₩53,813 | ₩54,041 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,330 | ₩54,390 | ₩53,156 | ₩54,363 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,606 | ₩53,880 | ₩51,922 | ₩53,880 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩53,076 | ₩53,129 | ₩52,070 | ₩52,177 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,740 | ₩53,116 | ₩52,512 | ₩52,874 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,706 | ₩53,706 | ₩52,713 | ₩52,861 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,874 | ₩53,572 | ₩52,606 | ₩53,559 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,465 | ₩53,773 | ₩52,754 | ₩52,807 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,559 | ₩54,323 | ₩53,062 | ₩53,250 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩54,108 | ₩54,471 | ₩52,942 | ₩53,102 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,806 | ₩55,342 | ₩54,739 | ₩54,994 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,195 | ₩55,705 | ₩54,632 | ₩55,034 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,564 | ₩55,088 | ₩54,269 | ₩54,927 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,894 | ₩54,712 | ₩53,398 | ₩54,524 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,645 | ₩54,645 | ₩53,652 | ₩53,719 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,149 | ₩54,752 | ₩53,907 | ₩54,672 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,526 | ₩54,269 | ₩52,526 | ₩54,135 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,311 | ₩53,344 | ₩52,284 | ₩52,807 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,949 | ₩52,070 | ₩50,943 | ₩52,070 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩52,003 | ₩52,781 | ₩51,922 | ₩52,338 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,976 | ₩52,687 | ₩51,533 | ₩52,351 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,727 | ₩52,888 | ₩51,788 | ₩51,936 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,365 | ₩53,411 | ₩52,056 | ₩53,290 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,170 | ₩53,183 | ₩51,721 | ₩52,271 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,411 | ₩53,491 | ₩52,713 | ₩52,901 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,357 | ₩53,773 | ₩53,290 | ₩53,411 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩54,041 | ₩54,176 | ₩53,223 | ₩53,237 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,913 | ₩55,249 | ₩54,041 | ₩54,135 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,846 | ₩55,450 | ₩54,605 | ₩55,222 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,557 | ₩55,584 | ₩54,833 | ₩54,873 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,632 | ₩55,477 | ₩54,632 | ₩55,262 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩55,034 | ₩55,705 | ₩54,605 | ₩54,618 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,705 | ₩55,705 | ₩54,860 | ₩55,168 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,161 | ₩56,281 | ₩54,967 | ₩55,369 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩54,994 | ₩56,053 | ₩54,953 | ₩55,866 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,156 | ₩54,953 | ₩53,156 | ₩54,725 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,612 | ₩54,283 | ₩53,022 | ₩53,183 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,350 | ₩54,417 | ₩53,344 | ₩53,371 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,141 | ₩55,383 | ₩54,564 | ₩54,632 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,785 | ₩55,946 | ₩55,181 | ₩55,249 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,222 | ₩55,879 | ₩54,994 | ₩55,852 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,731 | ₩55,986 | ₩55,289 | ₩55,316 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,262 | ₩56,027 | ₩55,114 | ₩55,611 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩56,094 | ₩56,241 | ₩55,758 | ₩55,812 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,611 | ₩56,416 | ₩55,530 | ₩55,879 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,752 | ₩56,027 | ₩54,605 | ₩55,517 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩55,088 | ₩55,436 | ₩54,484 | ₩54,752 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩54,095 | ₩55,235 | ₩53,773 | ₩55,047 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,350 | ₩55,061 | ₩53,947 | ₩54,001 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,664 | ₩56,885 | ₩53,398 | ₩53,921 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,921 | ₩54,886 | ₩53,840 | ₩54,739 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩55,021 | ₩55,195 | ₩53,827 | ₩54,068 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,155 | ₩55,262 | ₩54,725 | ₩54,980 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,450 | ₩55,785 | ₩55,088 | ₩55,289 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,348 | ₩56,670 | ₩55,933 | ₩55,959 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,161 | ₩56,644 | ₩55,772 | ₩56,630 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,308 | ₩56,308 | ₩55,678 | ₩55,785 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,632 | ₩56,120 | ₩54,632 | ₩56,120 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,503 | ₩55,879 | ₩54,712 | ₩54,860 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,517 | ₩55,798 | ₩55,088 | ₩55,423 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,316 | ₩55,959 | ₩55,007 | ₩55,463 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,793 | ₩55,450 | ₩54,135 | ₩55,450 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,168 | ₩55,490 | ₩54,645 | ₩55,423 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,275 | ₩55,919 | ₩55,141 | ₩55,396 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,697 | ₩56,791 | ₩55,302 | ₩55,624 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩57,033 | ₩57,086 | ₩56,241 | ₩56,992 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩57,006 | ₩57,220 | ₩56,550 | ₩57,046 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,569 | ₩57,569 | ₩56,496 | ₩56,603 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,435 | ₩57,797 | ₩56,979 | ₩57,368 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,146 | ₩58,414 | ₩57,368 | ₩57,650 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,977 | ₩59,299 | ₩57,837 | ₩58,226 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,199 | ₩59,527 | ₩58,052 | ₩59,366 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,784 | ₩58,723 | ₩57,301 | ₩58,696 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩58,012 | ₩58,562 | ₩56,979 | ₩57,837 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,222 | ₩56,791 | ₩55,222 | ₩56,563 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,880 | ₩55,007 | ₩53,813 | ₩54,913 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,505 | ₩54,457 | ₩53,210 | ₩54,377 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,530 | ₩55,624 | ₩52,767 | ₩52,794 | -4.93% | 214만 |
|---|