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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,259 | ₩50,385 | ₩48,321 | ₩49,232 | -0.05% | 1619.4만 |
| 2026.09.28–2026.10.02 | ₩50,304 | ₩50,586 | ₩48,254 | ₩49,165 | -2.26% | 1338.4만 |
| 2026.09.21–2026.09.25 | ₩51,604 | ₩52,180 | ₩49,916 | ₩50,211 | -2.70% | 1363.6만 |
| 2026.09.14–2026.09.18 | ₩51,068 | ₩53,159 | ₩50,505 | ₩51,443 | +0.73% | 1992.1만 |
| 2026.09.08–2026.09.11 | ₩49,219 | ₩50,988 | ₩49,179 | ₩50,974 | +3.57% | 1032.8만 |
| 2026.08.31–2026.09.04 | ₩49,594 | ₩50,077 | ₩48,991 | ₩49,299 | -0.59% | 999.2만 |
| 2026.08.24–2026.08.28 | ₩50,090 | ₩50,840 | ₩49,460 | ₩49,755 | -0.67% | 937.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,335 |
| ₩51,135 |
| ₩47,812 |
| ₩49,889 |
| +3.22% |
| 1312.6만 |
| 2026.08.10–2026.08.14 | ₩48,884 | ₩49,621 | ₩48,120 | ₩48,549 | -0.69% | 951만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,840 | ₩51,256 | ₩48,670 | ₩49,232 | -3.16% | 1255.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,832 | ₩52,489 | ₩50,492 | ₩50,613 | -2.35% | 1613.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,996 | ₩53,159 | ₩47,973 | ₩52,261 | +4.53% | 1807.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,097 | ₩51,725 | ₩45,896 | ₩50,197 | +8.90% | 1648.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,324 | ₩47,048 | ₩45,159 | ₩45,721 | -1.30% | 1031.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,735 | ₩45,949 | ₩44,623 | ₩45,842 | +0.23% | 1002.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,381 | ₩46,217 | ₩44,113 | ₩46,030 | +3.71% | 1521만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,450 | ₩47,825 | ₩43,296 | ₩44,381 | -6.47% | 1446.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,735 | ₩47,303 | ₩45,092 | ₩47,021 | +2.81% | 1311만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,115 | ₩47,370 | ₩45,025 | ₩45,654 | -3.10% | 1037.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,710 | ₩49,192 | ₩47,303 | ₩47,531 | -2.42% | 848.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,740 | ₩48,763 | ₩46,432 | ₩48,482 | +3.73% | 874만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,656 | ₩48,871 | ₩46,271 | ₩46,552 | -4.32% | 989.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,236 | ₩49,031 | ₩46,861 | ₩48,603 | +2.89% | 751.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,651 | ₩48,763 | ₩47,115 | ₩47,584 | -0.14% | 1055.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,273 | ₩50,318 | ₩46,552 | ₩47,531 | -3.54% | 1570.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,668 | ₩49,876 | ₩45,226 | ₩49,594 | +8.60% | 1529.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,167 | ₩46,458 | ₩43,350 | ₩45,507 | +3.03% | 967.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,953 | ₩44,730 | ₩43,068 | ₩44,381 | +0.98% | 932.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,324 | ₩46,954 | ₩43,309 | ₩43,537 | -6.02% | 1264.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,793 | ₩47,584 | ₩45,078 | ₩45,520 | -2.72% | 1591.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,758 | ₩48,402 | ₩46,150 | ₩46,190 | -3.28% | 1479.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,795 | ₩50,639 | ₩47,665 | ₩48,281 | -3.04% | 1205.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,519 | ₩50,800 | ₩49,273 | ₩50,211 | -0.61% | 1348.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,291 | ₩50,639 | ₩49,219 | ₩50,465 | +0.35% | 1217.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,194 | ₩52,368 | ₩48,670 | ₩49,849 | -4.49% | 1889만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,083 | ₩55,745 | ₩51,350 | ₩52,221 | -3.44% | 1413.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,654 | ₩54,338 | ₩51,872 | ₩54,311 | +1.22% | 853.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,056 | ₩54,418 | ₩52,556 | ₩53,507 | -1.02% | 1307.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,592 | ₩55,651 | ₩53,346 | ₩54,941 | +0.64% | 926.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,953 | ₩54,700 | ₩50,894 | ₩54,619 | +5.13% | 1219.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,118 | ₩53,360 | ₩51,484 | ₩52,301 | -1.54% | 880.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,860 | ₩55,195 | ₩52,663 | ₩52,850 | -3.66% | 544만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,651 | ₩55,651 | ₩54,552 | ₩55,169 | -0.87% | 1410.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,298 | ₩56,227 | ₩52,971 | ₩55,316 | +1.88% | 1293.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,209 | ₩55,973 | ₩54,512 | ₩54,579 | -1.14% | 991.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,035 | ₩56,361 | ₩54,432 | ₩55,758 | +1.31% | 678만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,968 | ₩56,830 | ₩53,346 | ₩54,994 | +0.05% | 1337.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,254 | ₩56,616 | ₩54,673 | ₩54,927 | -2.36% | 499.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,740 | ₩56,066 | ₩54,083 | ₩56,066 | +2.42% | 710.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,951 | ₩57,165 | ₩54,592 | ₩55,370 | -2.78% | 878.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,143 | ₩59,470 | ₩56,442 | ₩56,549 | -2.74% | 1093.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,453 | ₩58,666 | ₩53,159 | ₩58,639 | +9.70% | 1572.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,477 | ₩55,571 | ₩52,716 | ₩52,743 | -4.93% | 214만 |
|---|