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 | ₩50,183 | ₩50,424 | ₩49,110 | ₩49,271 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,480 | ₩50,089 | ₩48,480 | ₩49,928 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,325 | ₩49,512 | ₩48,359 | ₩48,493 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,231 | ₩49,754 | ₩48,976 | ₩49,351 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,298 | ₩49,982 | ₩48,882 | ₩49,982 | +1.39% | 137.1만 |
| 2026.10.02 | ₩48,547 | ₩49,606 | ₩48,426 | ₩49,204 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,466 | ₩48,976 | ₩48,292 | ₩48,305 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,834 | ₩50,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,641 |
| -2.40% |
| 242.2만 |
| 2026.09.29 | ₩49,553 | ₩50,250 | ₩49,351 | ₩50,156 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,344 | ₩50,625 | ₩49,700 | ₩49,874 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩51,001 | ₩51,001 | ₩49,955 | ₩50,250 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,443 | ₩51,738 | ₩50,759 | ₩50,947 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩51,068 | ₩51,846 | ₩50,974 | ₩51,162 | +0.18% | 280만 |
|---|
| 2026.09.21 | ₩51,645 | ₩52,020 | ₩51,497 | ₩51,926 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,390 | ₩52,034 | ₩51,095 | ₩51,484 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,436 | ₩52,489 | ₩51,309 | ₩51,537 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,302 | ₩53,200 | ₩51,524 | ₩52,087 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,403 | ₩52,717 | ₩51,202 | ₩51,792 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩51,108 | ₩51,551 | ₩50,545 | ₩51,537 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,263 | ₩51,028 | ₩49,767 | ₩51,014 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,620 | ₩50,022 | ₩49,231 | ₩49,620 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,317 | ₩50,491 | ₩49,392 | ₩49,713 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,258 | ₩50,263 | ₩49,217 | ₩50,196 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,271 | ₩49,713 | ₩49,244 | ₩49,338 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,593 | ₩49,646 | ₩49,177 | ₩49,633 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,740 | ₩50,089 | ₩49,030 | ₩49,123 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,633 | ₩50,116 | ₩49,432 | ₩49,700 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,633 | ₩49,901 | ₩49,258 | ₩49,673 | +0.08% | 188.7만 |
|---|
| 2026.08.27 | ₩49,566 | ₩50,116 | ₩49,539 | ₩49,781 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,344 | ₩50,532 | ₩49,968 | ₩49,982 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,545 | ₩50,759 | ₩50,290 | ₩50,451 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,129 | ₩50,880 | ₩50,062 | ₩50,518 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,982 | ₩50,464 | ₩49,620 | ₩49,928 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,424 | ₩50,719 | ₩49,660 | ₩49,687 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩50,009 | ₩51,175 | ₩49,888 | ₩50,371 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,453 | ₩49,874 | ₩48,131 | ₩49,673 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,372 | ₩48,413 | ₩47,849 | ₩48,091 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,641 | ₩49,217 | ₩48,439 | ₩48,587 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,976 | ₩49,660 | ₩48,802 | ₩48,842 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,426 | ₩48,882 | ₩48,332 | ₩48,802 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,641 | ₩49,110 | ₩48,493 | ₩48,533 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,922 | ₩48,989 | ₩48,158 | ₩48,909 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,828 | ₩49,888 | ₩48,708 | ₩49,271 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,512 | ₩49,700 | ₩48,842 | ₩48,949 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,754 | ₩49,834 | ₩48,895 | ₩49,673 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩49,995 | ₩50,143 | ₩49,378 | ₩49,620 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,880 | ₩51,296 | ₩50,102 | ₩50,545 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,564 | ₩51,685 | ₩50,532 | ₩50,652 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,752 | ₩51,966 | ₩50,840 | ₩51,470 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,712 | ₩52,409 | ₩51,095 | ₩51,886 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,221 | ₩52,530 | ₩51,738 | ₩51,940 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,873 | ₩52,476 | ₩51,296 | ₩51,913 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩49,003 | ₩53,200 | ₩49,003 | ₩52,302 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,828 | ₩49,284 | ₩48,010 | ₩48,252 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩50,009 | ₩50,022 | ₩49,043 | ₩49,311 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,459 | ₩49,941 | ₩49,365 | ₩49,807 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩50,035 | ₩50,223 | ₩49,258 | ₩49,499 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,639 | ₩51,765 | ₩49,740 | ₩50,236 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,192 | ₩50,974 | ₩47,192 | ₩50,397 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,957 | ₩48,279 | ₩46,870 | ₩47,058 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,709 | ₩47,769 | ₩46,709 | ₩47,621 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,133 | ₩46,642 | ₩45,932 | ₩46,602 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,106 | ₩46,294 | ₩45,368 | ₩45,757 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,543 | ₩46,321 | ₩45,435 | ₩45,637 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,757 | ₩45,972 | ₩45,194 | ₩45,489 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,267 | ₩47,085 | ₩46,012 | ₩46,052 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,361 | ₩46,361 | ₩45,543 | ₩45,945 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,570 | ₩45,985 | ₩45,516 | ₩45,878 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩45,060 | ₩45,717 | ₩45,020 | ₩45,221 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,752 | ₩45,650 | ₩44,658 | ₩44,926 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,771 | ₩45,878 | ₩44,752 | ₩45,865 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,140 | ₩46,254 | ₩45,100 | ₩46,066 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,315 | ₩45,851 | ₩44,148 | ₩44,926 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,181 | ₩45,476 | ₩44,389 | ₩45,140 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,872 | ₩45,543 | ₩44,644 | ₩45,167 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,416 | ₩45,234 | ₩44,255 | ₩44,752 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,188 | ₩44,832 | ₩44,001 | ₩44,416 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,556 | ₩45,905 | ₩43,330 | ₩43,545 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,884 | ₩47,179 | ₩45,958 | ₩46,200 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,487 | ₩47,863 | ₩46,575 | ₩46,669 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,777 | ₩47,165 | ₩46,723 | ₩47,058 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,562 | ₩46,978 | ₩46,146 | ₩46,549 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,736 | ₩47,165 | ₩46,361 | ₩46,374 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,891 | ₩47,340 | ₩45,838 | ₩46,924 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,771 | ₩45,932 | ₩45,127 | ₩45,543 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,596 | ₩46,200 | ₩45,556 | ₩45,690 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,267 | ₩46,549 | ₩45,060 | ₩45,891 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,435 | ₩45,784 | ₩45,275 | ₩45,596 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,441 | ₩46,549 | ₩45,596 | ₩45,663 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,152 | ₩47,407 | ₩46,401 | ₩46,522 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,118 | ₩48,118 | ₩47,340 | ₩47,568 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,587 | ₩48,681 | ₩48,064 | ₩48,292 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,217 | ₩49,231 | ₩48,466 | ₩48,761 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,748 | ₩49,097 | ₩48,574 | ₩49,070 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,493 | ₩48,802 | ₩48,372 | ₩48,520 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,916 | ₩48,506 | ₩47,487 | ₩48,359 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,165 | ₩48,319 | ₩46,897 | ₩48,319 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,246 | ₩47,353 | ₩46,468 | ₩46,951 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,777 | ₩47,367 | ₩46,709 | ₩47,300 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,112 | ₩47,246 | ₩46,307 | ₩46,589 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩48,064 | ₩48,453 | ₩47,273 | ₩47,286 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,286 | ₩47,796 | ₩46,991 | ₩47,742 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,225 | ₩48,265 | ₩47,514 | ₩47,541 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,694 | ₩48,909 | ₩48,064 | ₩48,131 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,547 | ₩48,855 | ₩48,225 | ₩48,641 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,681 | ₩49,070 | ₩48,252 | ₩48,399 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩48,010 | ₩48,922 | ₩47,983 | ₩48,587 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,273 | ₩47,715 | ₩46,924 | ₩47,675 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,273 | ₩47,675 | ₩46,897 | ₩47,125 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,279 | ₩48,279 | ₩47,300 | ₩47,621 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,554 | ₩48,252 | ₩47,420 | ₩48,131 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,621 | ₩47,769 | ₩47,152 | ₩47,621 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,493 | ₩48,641 | ₩47,393 | ₩48,064 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,688 | ₩48,802 | ₩47,648 | ₩48,265 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,231 | ₩49,848 | ₩46,589 | ₩47,568 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,708 | ₩49,083 | ₩48,171 | ₩48,721 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,526 | ₩49,566 | ₩48,211 | ₩48,627 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,196 | ₩50,290 | ₩48,976 | ₩49,190 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,311 | ₩50,357 | ₩49,177 | ₩50,210 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,480 | ₩49,915 | ₩48,480 | ₩49,633 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,104 | ₩48,654 | ₩47,809 | ₩48,185 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,273 | ₩47,916 | ₩46,964 | ₩47,863 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,535 | ₩47,487 | ₩46,307 | ₩47,326 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,704 | ₩46,522 | ₩45,261 | ₩46,481 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,160 | ₩46,200 | ₩45,328 | ₩45,543 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,583 | ₩46,495 | ₩45,462 | ₩45,972 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,503 | ₩46,052 | ₩45,288 | ₩45,905 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,545 | ₩44,510 | ₩43,384 | ₩44,403 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,202 | ₩44,322 | ₩43,531 | ₩43,625 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,853 | ₩44,510 | ₩43,424 | ₩44,416 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,840 | ₩44,403 | ₩43,612 | ₩44,054 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,786 | ₩44,524 | ₩43,102 | ₩43,893 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩43,987 | ₩44,765 | ₩43,652 | ₩43,746 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,255 | ₩44,376 | ₩43,343 | ₩43,571 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,698 | ₩45,315 | ₩44,443 | ₩44,591 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,932 | ₩46,026 | ₩44,792 | ₩44,859 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩46,052 | ₩46,575 | ₩45,570 | ₩45,596 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,361 | ₩46,991 | ₩45,556 | ₩46,401 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩46,093 | ₩46,388 | ₩45,114 | ₩45,556 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,650 | ₩46,602 | ₩45,623 | ₩46,307 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,414 | ₩46,830 | ₩45,972 | ₩45,985 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,219 | ₩47,621 | ₩46,723 | ₩46,777 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,830 | ₩47,286 | ₩46,562 | ₩46,696 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,326 | ₩47,662 | ₩46,186 | ₩46,227 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,937 | ₩47,112 | ₩46,535 | ₩46,750 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,648 | ₩47,742 | ₩46,656 | ₩47,313 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,729 | ₩48,439 | ₩47,139 | ₩47,903 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,796 | ₩48,144 | ₩46,817 | ₩47,823 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,949 | ₩49,056 | ₩47,702 | ₩48,319 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,512 | ₩49,713 | ₩48,828 | ₩49,499 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,807 | ₩50,156 | ₩48,962 | ₩50,035 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,298 | ₩50,196 | ₩48,815 | ₩49,821 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,834 | ₩50,679 | ₩49,351 | ₩50,491 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,526 | ₩50,746 | ₩49,311 | ₩50,250 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩50,022 | ₩50,840 | ₩49,955 | ₩50,800 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,874 | ₩50,196 | ₩49,418 | ₩50,089 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,861 | ₩50,049 | ₩49,445 | ₩49,807 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,558 | ₩50,733 | ₩49,955 | ₩49,982 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,794 | ₩50,518 | ₩49,258 | ₩50,505 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,754 | ₩50,022 | ₩49,351 | ₩49,781 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,982 | ₩50,330 | ₩49,539 | ₩49,915 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,330 | ₩50,679 | ₩49,553 | ₩50,384 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,325 | ₩50,357 | ₩49,244 | ₩49,888 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,585 | ₩50,759 | ₩48,708 | ₩49,472 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,242 | ₩51,846 | ₩50,196 | ₩50,290 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,564 | ₩51,886 | ₩51,148 | ₩51,269 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,235 | ₩52,409 | ₩51,162 | ₩51,604 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,302 | ₩52,610 | ₩51,390 | ₩52,261 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩53,106 | ₩54,313 | ₩51,886 | ₩51,926 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,783 | ₩55,789 | ₩54,675 | ₩55,507 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩54,059 | ₩54,957 | ₩53,696 | ₩54,394 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,126 | ₩54,890 | ₩53,804 | ₩54,032 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,321 | ₩54,380 | ₩53,147 | ₩54,354 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,597 | ₩53,871 | ₩51,913 | ₩53,871 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩53,066 | ₩53,120 | ₩52,060 | ₩52,168 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,731 | ₩53,106 | ₩52,503 | ₩52,865 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,696 | ₩53,696 | ₩52,704 | ₩52,852 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,865 | ₩53,562 | ₩52,597 | ₩53,549 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,455 | ₩53,763 | ₩52,744 | ₩52,798 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,549 | ₩54,313 | ₩53,053 | ₩53,240 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩54,099 | ₩54,461 | ₩52,932 | ₩53,093 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,796 | ₩55,333 | ₩54,729 | ₩54,984 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,185 | ₩55,695 | ₩54,622 | ₩55,024 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,555 | ₩55,078 | ₩54,260 | ₩54,917 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,884 | ₩54,702 | ₩53,388 | ₩54,514 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,635 | ₩54,635 | ₩53,643 | ₩53,710 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,139 | ₩54,742 | ₩53,898 | ₩54,662 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,516 | ₩54,260 | ₩52,516 | ₩54,126 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,302 | ₩53,334 | ₩52,275 | ₩52,798 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,940 | ₩52,060 | ₩50,934 | ₩52,060 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩51,993 | ₩52,771 | ₩51,913 | ₩52,329 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,966 | ₩52,677 | ₩51,524 | ₩52,342 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,717 | ₩52,878 | ₩51,779 | ₩51,926 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,355 | ₩53,401 | ₩52,047 | ₩53,281 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,160 | ₩53,173 | ₩51,712 | ₩52,261 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,401 | ₩53,482 | ₩52,704 | ₩52,892 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,348 | ₩53,763 | ₩53,281 | ₩53,401 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩54,032 | ₩54,166 | ₩53,214 | ₩53,227 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,903 | ₩55,239 | ₩54,032 | ₩54,126 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,836 | ₩55,440 | ₩54,595 | ₩55,212 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,547 | ₩55,574 | ₩54,823 | ₩54,863 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,622 | ₩55,467 | ₩54,622 | ₩55,252 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩55,024 | ₩55,695 | ₩54,595 | ₩54,608 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,695 | ₩55,695 | ₩54,850 | ₩55,158 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,151 | ₩56,271 | ₩54,957 | ₩55,359 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩54,984 | ₩56,043 | ₩54,944 | ₩55,856 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,147 | ₩54,944 | ₩53,147 | ₩54,716 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,603 | ₩54,273 | ₩53,012 | ₩53,173 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,340 | ₩54,407 | ₩53,334 | ₩53,361 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,131 | ₩55,373 | ₩54,555 | ₩54,622 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,775 | ₩55,936 | ₩55,172 | ₩55,239 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,212 | ₩55,869 | ₩54,984 | ₩55,842 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,721 | ₩55,976 | ₩55,279 | ₩55,306 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,252 | ₩56,016 | ₩55,105 | ₩55,601 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩56,084 | ₩56,231 | ₩55,748 | ₩55,802 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,601 | ₩56,405 | ₩55,520 | ₩55,869 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,742 | ₩56,016 | ₩54,595 | ₩55,507 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩55,078 | ₩55,426 | ₩54,474 | ₩54,742 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩54,085 | ₩55,225 | ₩53,763 | ₩55,038 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,340 | ₩55,051 | ₩53,938 | ₩53,991 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,654 | ₩56,875 | ₩53,388 | ₩53,911 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,911 | ₩54,877 | ₩53,831 | ₩54,729 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩55,011 | ₩55,185 | ₩53,817 | ₩54,059 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,145 | ₩55,252 | ₩54,716 | ₩54,970 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,440 | ₩55,775 | ₩55,078 | ₩55,279 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,338 | ₩56,660 | ₩55,923 | ₩55,949 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,151 | ₩56,633 | ₩55,762 | ₩56,620 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,298 | ₩56,298 | ₩55,668 | ₩55,775 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,622 | ₩56,110 | ₩54,622 | ₩56,110 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,493 | ₩55,869 | ₩54,702 | ₩54,850 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,507 | ₩55,789 | ₩55,078 | ₩55,413 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,306 | ₩55,949 | ₩54,997 | ₩55,453 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,783 | ₩55,440 | ₩54,126 | ₩55,440 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,158 | ₩55,480 | ₩54,635 | ₩55,413 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,265 | ₩55,909 | ₩55,131 | ₩55,386 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,687 | ₩56,781 | ₩55,292 | ₩55,614 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩57,022 | ₩57,076 | ₩56,231 | ₩56,982 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩56,995 | ₩57,210 | ₩56,540 | ₩57,036 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,559 | ₩57,559 | ₩56,486 | ₩56,593 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,425 | ₩57,787 | ₩56,969 | ₩57,358 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,135 | ₩58,404 | ₩57,358 | ₩57,639 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,967 | ₩59,289 | ₩57,827 | ₩58,216 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,189 | ₩59,517 | ₩58,042 | ₩59,356 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,773 | ₩58,712 | ₩57,291 | ₩58,685 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩58,001 | ₩58,551 | ₩56,969 | ₩57,827 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,212 | ₩56,781 | ₩55,212 | ₩56,553 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,871 | ₩54,997 | ₩53,804 | ₩54,903 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,495 | ₩54,447 | ₩53,200 | ₩54,367 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,520 | ₩55,614 | ₩52,758 | ₩52,785 | -4.93% | 214만 |
|---|
| 2025.10.09 | ₩55,520 | ₩55,748 | ₩55,064 | ₩55,319 | -0.36% | 131.6만 |
|---|
| 2025.10.08 | ₩55,641 | ₩56,137 | ₩55,252 | ₩55,641 | 0.00% | 158.2만 |
|---|
| 2025.10.07 | ₩56,124 | ₩56,271 | ₩55,520 | ₩55,775 | -0.62% | 180.6만 |
|---|
| 2025.10.06 | ₩56,084 | ₩56,459 | ₩55,467 | ₩55,869 | -0.38% | 268.1만 |
|---|
| 2025.10.03 | ₩55,842 | ₩56,271 | ₩55,587 | ₩55,882 | +0.07% | 173.4만 |
|---|
| 2025.10.02 | ₩55,949 | ₩55,990 | ₩54,823 | ₩55,467 | -0.86% | 216.7만 |
|---|
| 2025.10.01 | ₩55,386 | ₩56,258 | ₩54,984 | ₩56,110 | +1.31% | 283.5만 |
|---|
| 2025.09.30 | ₩55,185 | ₩55,668 | ₩54,662 | ₩55,131 | -0.10% | 196.8만 |
|---|
| 2025.09.29 | ₩56,016 | ₩56,016 | ₩55,185 | ₩55,708 | -0.55% | 284만 |
|---|
| 2025.09.26 | ₩55,869 | ₩56,164 | ₩55,574 | ₩55,762 | -0.19% | 152만 |
|---|
| 2025.09.25 | ₩55,829 | ₩56,271 | ₩55,561 | ₩55,775 | -0.10% | 234.3만 |
|---|
| 2025.09.24 | ₩56,553 | ₩56,861 | ₩55,896 | ₩56,003 | -0.97% | 209.7만 |
|---|
| 2025.09.23 | ₩56,687 | ₩57,049 | ₩56,338 | ₩56,633 | -0.09% | 276.6만 |
|---|
| 2025.09.22 | ₩56,084 | ₩56,821 | ₩55,856 | ₩56,580 | +0.88% | 319.1만 |
|---|
| 2025.09.19 | ₩56,861 | ₩56,915 | ₩56,124 | ₩56,298 | -0.99% | 371.5만 |
|---|
| 2025.09.18 | ₩56,888 | ₩57,223 | ₩56,405 | ₩57,022 | +0.24% | 197.8만 |
|---|
| 2025.09.17 | ₩57,706 | ₩58,149 | ₩56,352 | ₩56,700 | -1.74% | 393.2만 |
|---|
| 2025.09.16 | ₩57,304 | ₩57,559 | ₩56,861 | ₩57,384 | +0.14% | 168.3만 |
|---|
| 2025.09.15 | ₩58,337 | ₩58,363 | ₩57,210 | ₩57,465 | -1.49% | 208.3만 |
|---|
| 2025.09.12 | ₩57,854 | ₩58,725 | ₩57,854 | ₩58,149 | +0.51% | 248.1만 |
|---|
| 2025.09.11 | ₩57,438 | ₩58,551 | ₩57,438 | ₩58,377 | +1.63% | 229만 |
|---|
| 2025.09.10 | ₩57,237 | ₩57,961 | ₩56,995 | ₩57,277 | +0.07% | 305.1만 |
|---|
| 2025.09.09 | ₩57,277 | ₩57,800 | ₩57,116 | ₩57,291 | +0.02% | 367.9만 |
|---|
| 2025.09.08 | ₩56,633 | ₩57,720 | ₩56,352 | ₩57,639 | +1.78% | 423.3만 |
|---|
| 2025.09.05 | ₩56,995 | ₩57,706 | ₩56,647 | ₩57,518 | +0.92% | 409.9만 |
|---|
| 2025.09.04 | ₩55,118 | ₩56,540 | ₩54,970 | ₩56,432 | +2.38% | 386.1만 |
|---|
| 2025.09.03 | ₩54,313 | ₩55,359 | ₩54,233 | ₩54,944 | +1.16% | 353.3만 |
|---|