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 | ₩50,144 | ₩50,385 | ₩49,072 | ₩49,232 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,442 | ₩50,050 | ₩48,442 | ₩49,889 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,286 | ₩49,474 | ₩48,321 | ₩48,455 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,192 | ₩49,715 | ₩48,938 | ₩49,313 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,259 | ₩49,956 | ₩48,844 | ₩49,165 | -0.19% | 345.4만 |
| 2026.10.02 | ₩48,509 | ₩49,567 | ₩48,388 | ₩49,165 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,428 | ₩48,938 | ₩48,254 | ₩48,268 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,795 | ₩50,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,603 |
| -2.40% |
| 245만 |
| 2026.09.29 | ₩49,514 | ₩50,211 | ₩49,313 | ₩50,117 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,304 | ₩50,586 | ₩49,661 | ₩49,835 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩50,961 | ₩50,961 | ₩49,916 | ₩50,211 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,403 | ₩51,698 | ₩50,720 | ₩50,907 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩51,028 | ₩51,805 | ₩50,934 | ₩51,122 | +0.18% | 280만 |
|---|
| 2026.09.22 | ₩52,006 | ₩52,180 | ₩51,216 | ₩51,229 | -1.49% | 360만 |
|---|
| 2026.09.21 | ₩51,604 | ₩51,979 | ₩51,457 | ₩51,886 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,350 | ₩51,993 | ₩51,055 | ₩51,443 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,395 | ₩52,448 | ₩51,269 | ₩51,497 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,261 | ₩53,159 | ₩51,484 | ₩52,046 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,363 | ₩52,676 | ₩51,162 | ₩51,752 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩51,068 | ₩51,510 | ₩50,505 | ₩51,497 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,224 | ₩50,988 | ₩49,728 | ₩50,974 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,581 | ₩49,983 | ₩49,192 | ₩49,581 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,278 | ₩50,452 | ₩49,353 | ₩49,675 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,219 | ₩50,224 | ₩49,179 | ₩50,157 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,232 | ₩49,675 | ₩49,206 | ₩49,299 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,554 | ₩49,608 | ₩49,139 | ₩49,594 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,701 | ₩50,050 | ₩48,991 | ₩49,085 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,594 | ₩50,077 | ₩49,393 | ₩49,661 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,594 | ₩49,862 | ₩49,219 | ₩49,634 | +0.08% | 188.7만 |
|---|
| 2026.08.28 | ₩49,916 | ₩49,969 | ₩49,460 | ₩49,755 | -0.32% | 263.2만 |
|---|
| 2026.08.27 | ₩49,527 | ₩50,077 | ₩49,500 | ₩49,742 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,304 | ₩50,492 | ₩49,929 | ₩49,943 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,505 | ₩50,720 | ₩50,251 | ₩50,412 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,090 | ₩50,840 | ₩50,023 | ₩50,479 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,943 | ₩50,425 | ₩49,581 | ₩49,889 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,385 | ₩50,680 | ₩49,621 | ₩49,648 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩49,969 | ₩51,135 | ₩49,849 | ₩50,331 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,415 | ₩49,835 | ₩48,093 | ₩49,634 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,335 | ₩48,375 | ₩47,812 | ₩48,053 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,603 | ₩49,179 | ₩48,402 | ₩48,549 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,938 | ₩49,621 | ₩48,763 | ₩48,804 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,388 | ₩48,844 | ₩48,294 | ₩48,763 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,603 | ₩49,072 | ₩48,455 | ₩48,495 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,884 | ₩48,951 | ₩48,120 | ₩48,871 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,790 | ₩49,849 | ₩48,670 | ₩49,232 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,474 | ₩49,661 | ₩48,804 | ₩48,911 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,715 | ₩49,795 | ₩48,857 | ₩49,634 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩49,956 | ₩50,103 | ₩49,340 | ₩49,581 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,840 | ₩51,256 | ₩50,063 | ₩50,505 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,524 | ₩51,644 | ₩50,492 | ₩50,613 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,711 | ₩51,926 | ₩50,800 | ₩51,430 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,671 | ₩52,368 | ₩51,055 | ₩51,845 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,180 | ₩52,489 | ₩51,698 | ₩51,899 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,832 | ₩52,435 | ₩51,256 | ₩51,872 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩48,964 | ₩53,159 | ₩48,964 | ₩52,261 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,790 | ₩49,246 | ₩47,973 | ₩48,214 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩49,969 | ₩49,983 | ₩49,005 | ₩49,273 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,420 | ₩49,902 | ₩49,326 | ₩49,768 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩49,996 | ₩50,184 | ₩49,219 | ₩49,460 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,599 | ₩51,725 | ₩49,701 | ₩50,197 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,155 | ₩50,934 | ₩47,155 | ₩50,358 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,919 | ₩48,241 | ₩46,834 | ₩47,021 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,673 | ₩47,732 | ₩46,673 | ₩47,584 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,097 | ₩46,606 | ₩45,896 | ₩46,566 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,070 | ₩46,257 | ₩45,333 | ₩45,721 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,507 | ₩46,284 | ₩45,400 | ₩45,601 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,721 | ₩45,936 | ₩45,159 | ₩45,453 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,231 | ₩47,048 | ₩45,976 | ₩46,016 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,324 | ₩46,324 | ₩45,507 | ₩45,909 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,534 | ₩45,949 | ₩45,480 | ₩45,842 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩45,025 | ₩45,681 | ₩44,984 | ₩45,185 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,716 | ₩45,614 | ₩44,623 | ₩44,891 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,735 | ₩45,842 | ₩44,716 | ₩45,829 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,105 | ₩46,217 | ₩45,065 | ₩46,030 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,279 | ₩45,815 | ₩44,113 | ₩44,891 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,145 | ₩45,440 | ₩44,355 | ₩45,105 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,837 | ₩45,507 | ₩44,609 | ₩45,132 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,381 | ₩45,199 | ₩44,221 | ₩44,716 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,154 | ₩44,797 | ₩43,966 | ₩44,381 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,520 | ₩45,869 | ₩43,296 | ₩43,510 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,847 | ₩47,142 | ₩45,922 | ₩46,164 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,450 | ₩47,825 | ₩46,539 | ₩46,633 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,740 | ₩47,129 | ₩46,686 | ₩47,021 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,525 | ₩46,941 | ₩46,110 | ₩46,512 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,700 | ₩47,129 | ₩46,324 | ₩46,338 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,855 | ₩47,303 | ₩45,802 | ₩46,887 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,735 | ₩45,896 | ₩45,092 | ₩45,507 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,561 | ₩46,164 | ₩45,520 | ₩45,654 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,231 | ₩46,512 | ₩45,025 | ₩45,855 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,400 | ₩45,748 | ₩45,239 | ₩45,561 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,405 | ₩46,512 | ₩45,561 | ₩45,628 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,115 | ₩47,370 | ₩46,365 | ₩46,485 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,080 | ₩48,080 | ₩47,303 | ₩47,531 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,549 | ₩48,643 | ₩48,026 | ₩48,254 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,179 | ₩49,192 | ₩48,428 | ₩48,723 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,710 | ₩49,058 | ₩48,536 | ₩49,031 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,455 | ₩48,763 | ₩48,335 | ₩48,482 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,879 | ₩48,469 | ₩47,450 | ₩48,321 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,129 | ₩48,281 | ₩46,861 | ₩48,281 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,209 | ₩47,316 | ₩46,432 | ₩46,914 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,740 | ₩47,330 | ₩46,673 | ₩47,263 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,075 | ₩47,209 | ₩46,271 | ₩46,552 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩48,026 | ₩48,415 | ₩47,236 | ₩47,249 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,249 | ₩47,758 | ₩46,954 | ₩47,705 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,187 | ₩48,227 | ₩47,477 | ₩47,504 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,656 | ₩48,871 | ₩48,026 | ₩48,093 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,509 | ₩48,817 | ₩48,187 | ₩48,603 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,643 | ₩49,031 | ₩48,214 | ₩48,361 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩47,973 | ₩48,884 | ₩47,946 | ₩48,549 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,236 | ₩47,678 | ₩46,887 | ₩47,638 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,236 | ₩47,638 | ₩46,861 | ₩47,088 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,241 | ₩48,241 | ₩47,263 | ₩47,584 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,517 | ₩48,214 | ₩47,383 | ₩48,093 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,584 | ₩47,732 | ₩47,115 | ₩47,584 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,455 | ₩48,603 | ₩47,356 | ₩48,026 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,651 | ₩48,763 | ₩47,611 | ₩48,227 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,192 | ₩49,809 | ₩46,552 | ₩47,531 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,670 | ₩49,045 | ₩48,134 | ₩48,683 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,487 | ₩49,527 | ₩48,174 | ₩48,589 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,157 | ₩50,251 | ₩48,938 | ₩49,152 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,273 | ₩50,318 | ₩49,139 | ₩50,170 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,442 | ₩49,876 | ₩48,442 | ₩49,594 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,067 | ₩48,616 | ₩47,772 | ₩48,147 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,236 | ₩47,879 | ₩46,928 | ₩47,825 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,499 | ₩47,450 | ₩46,271 | ₩47,289 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,668 | ₩46,485 | ₩45,226 | ₩46,445 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,123 | ₩46,164 | ₩45,293 | ₩45,507 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,547 | ₩46,458 | ₩45,427 | ₩45,936 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,467 | ₩46,016 | ₩45,252 | ₩45,869 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,510 | ₩44,475 | ₩43,350 | ₩44,368 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,167 | ₩44,288 | ₩43,497 | ₩43,591 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,819 | ₩44,475 | ₩43,390 | ₩44,381 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,805 | ₩44,368 | ₩43,577 | ₩44,020 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,752 | ₩44,489 | ₩43,068 | ₩43,859 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩43,953 | ₩44,730 | ₩43,618 | ₩43,711 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,221 | ₩44,341 | ₩43,309 | ₩43,537 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,663 | ₩45,279 | ₩44,408 | ₩44,556 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,896 | ₩45,989 | ₩44,757 | ₩44,824 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩46,016 | ₩46,539 | ₩45,534 | ₩45,561 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,324 | ₩46,954 | ₩45,520 | ₩46,365 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩46,056 | ₩46,351 | ₩45,078 | ₩45,520 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,614 | ₩46,566 | ₩45,587 | ₩46,271 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,378 | ₩46,793 | ₩45,936 | ₩45,949 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,182 | ₩47,584 | ₩46,686 | ₩46,740 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,793 | ₩47,249 | ₩46,525 | ₩46,659 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,289 | ₩47,624 | ₩46,150 | ₩46,190 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,901 | ₩47,075 | ₩46,499 | ₩46,713 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,611 | ₩47,705 | ₩46,619 | ₩47,276 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,691 | ₩48,402 | ₩47,102 | ₩47,866 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,758 | ₩48,107 | ₩46,780 | ₩47,785 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,911 | ₩49,018 | ₩47,665 | ₩48,281 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,474 | ₩49,675 | ₩48,790 | ₩49,460 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,768 | ₩50,117 | ₩48,924 | ₩49,996 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,259 | ₩50,157 | ₩48,777 | ₩49,782 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,795 | ₩50,639 | ₩49,313 | ₩50,452 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,487 | ₩50,706 | ₩49,273 | ₩50,211 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩49,983 | ₩50,800 | ₩49,916 | ₩50,760 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,835 | ₩50,157 | ₩49,380 | ₩50,050 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,822 | ₩50,010 | ₩49,407 | ₩49,768 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,519 | ₩50,693 | ₩49,916 | ₩49,943 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,755 | ₩50,479 | ₩49,219 | ₩50,465 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,715 | ₩49,983 | ₩49,313 | ₩49,742 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,943 | ₩50,291 | ₩49,500 | ₩49,876 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,291 | ₩50,639 | ₩49,514 | ₩50,345 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,286 | ₩50,318 | ₩49,206 | ₩49,849 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,546 | ₩50,720 | ₩48,670 | ₩49,433 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,202 | ₩51,805 | ₩50,157 | ₩50,251 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,524 | ₩51,845 | ₩51,108 | ₩51,229 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,194 | ₩52,368 | ₩51,122 | ₩51,564 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,261 | ₩52,569 | ₩51,350 | ₩52,221 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩53,065 | ₩54,271 | ₩51,845 | ₩51,886 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,740 | ₩55,745 | ₩54,633 | ₩55,463 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩54,016 | ₩54,914 | ₩53,654 | ₩54,351 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,083 | ₩54,847 | ₩53,762 | ₩53,989 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,279 | ₩54,338 | ₩53,105 | ₩54,311 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,556 | ₩53,829 | ₩51,872 | ₩53,829 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩53,025 | ₩53,078 | ₩52,020 | ₩52,127 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,690 | ₩53,065 | ₩52,462 | ₩52,824 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,654 | ₩53,654 | ₩52,663 | ₩52,810 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,824 | ₩53,520 | ₩52,556 | ₩53,507 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,413 | ₩53,721 | ₩52,703 | ₩52,757 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,507 | ₩54,271 | ₩53,011 | ₩53,199 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩54,056 | ₩54,418 | ₩52,891 | ₩53,051 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,753 | ₩55,289 | ₩54,686 | ₩54,941 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,142 | ₩55,651 | ₩54,579 | ₩54,981 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,512 | ₩55,035 | ₩54,217 | ₩54,874 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,842 | ₩54,659 | ₩53,346 | ₩54,472 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,592 | ₩54,592 | ₩53,601 | ₩53,668 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,097 | ₩54,700 | ₩53,855 | ₩54,619 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,475 | ₩54,217 | ₩52,475 | ₩54,083 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,261 | ₩53,293 | ₩52,234 | ₩52,757 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,899 | ₩52,020 | ₩50,894 | ₩52,020 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩51,953 | ₩52,730 | ₩51,872 | ₩52,288 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,926 | ₩52,636 | ₩51,484 | ₩52,301 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,676 | ₩52,837 | ₩51,738 | ₩51,886 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,314 | ₩53,360 | ₩52,006 | ₩53,239 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,118 | ₩53,132 | ₩51,671 | ₩52,221 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,360 | ₩53,440 | ₩52,663 | ₩52,850 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,306 | ₩53,721 | ₩53,239 | ₩53,360 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩53,989 | ₩54,123 | ₩53,172 | ₩53,185 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,860 | ₩55,195 | ₩53,989 | ₩54,083 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,793 | ₩55,396 | ₩54,552 | ₩55,169 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,504 | ₩55,530 | ₩54,780 | ₩54,820 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,579 | ₩55,423 | ₩54,579 | ₩55,209 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩54,981 | ₩55,651 | ₩54,552 | ₩54,566 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,651 | ₩55,651 | ₩54,807 | ₩55,115 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,107 | ₩56,227 | ₩54,914 | ₩55,316 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩54,941 | ₩55,999 | ₩54,901 | ₩55,812 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,105 | ₩54,901 | ₩53,105 | ₩54,673 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,561 | ₩54,231 | ₩52,971 | ₩53,132 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,298 | ₩54,365 | ₩53,293 | ₩53,319 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,088 | ₩55,329 | ₩54,512 | ₩54,579 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,731 | ₩55,892 | ₩55,128 | ₩55,195 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,169 | ₩55,825 | ₩54,941 | ₩55,798 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,678 | ₩55,932 | ₩55,236 | ₩55,262 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,209 | ₩55,973 | ₩55,061 | ₩55,557 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩56,040 | ₩56,187 | ₩55,705 | ₩55,758 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,557 | ₩56,361 | ₩55,477 | ₩55,825 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,700 | ₩55,973 | ₩54,552 | ₩55,463 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩55,035 | ₩55,383 | ₩54,432 | ₩54,700 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩54,043 | ₩55,182 | ₩53,721 | ₩54,994 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,298 | ₩55,008 | ₩53,896 | ₩53,949 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,611 | ₩56,830 | ₩53,346 | ₩53,869 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,869 | ₩54,834 | ₩53,788 | ₩54,686 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩54,968 | ₩55,142 | ₩53,775 | ₩54,016 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,102 | ₩55,209 | ₩54,673 | ₩54,927 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,396 | ₩55,731 | ₩55,035 | ₩55,236 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,294 | ₩56,616 | ₩55,879 | ₩55,906 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,107 | ₩56,589 | ₩55,718 | ₩56,576 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,254 | ₩56,254 | ₩55,624 | ₩55,731 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,579 | ₩56,066 | ₩54,579 | ₩56,066 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,450 | ₩55,825 | ₩54,659 | ₩54,807 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,463 | ₩55,745 | ₩55,035 | ₩55,370 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,262 | ₩55,906 | ₩54,954 | ₩55,410 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,740 | ₩55,396 | ₩54,083 | ₩55,396 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,115 | ₩55,437 | ₩54,592 | ₩55,370 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,222 | ₩55,865 | ₩55,088 | ₩55,343 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,643 | ₩56,736 | ₩55,249 | ₩55,571 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩56,978 | ₩57,031 | ₩56,187 | ₩56,937 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩56,951 | ₩57,165 | ₩56,495 | ₩56,991 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,514 | ₩57,514 | ₩56,442 | ₩56,549 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,380 | ₩57,741 | ₩56,924 | ₩57,313 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,090 | ₩58,358 | ₩57,313 | ₩57,594 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,921 | ₩59,242 | ₩57,782 | ₩58,170 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,143 | ₩59,470 | ₩57,996 | ₩59,309 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,728 | ₩58,666 | ₩57,246 | ₩58,639 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩57,956 | ₩58,505 | ₩56,924 | ₩57,782 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,169 | ₩56,736 | ₩55,169 | ₩56,509 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,829 | ₩54,954 | ₩53,762 | ₩54,860 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,453 | ₩54,405 | ₩53,159 | ₩54,324 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,477 | ₩55,571 | ₩52,716 | ₩52,743 | -4.93% | 214만 |
|---|