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 | ₩49,291 | ₩50,418 | ₩48,353 | ₩49,265 | -0.05% | 1619.4만 |
| 2026.09.28–2026.10.02 | ₩50,337 | ₩50,619 | ₩48,286 | ₩49,198 | -2.26% | 1338.4만 |
| 2026.09.21–2026.09.25 | ₩51,638 | ₩52,215 | ₩49,949 | ₩50,244 | -2.70% | 1363.6만 |
| 2026.09.14–2026.09.18 | ₩51,102 | ₩53,194 | ₩50,539 | ₩51,477 | +0.73% | 1992.1만 |
| 2026.09.08–2026.09.11 | ₩49,251 | ₩51,021 | ₩49,211 | ₩51,008 | +3.57% | 1032.8만 |
| 2026.08.31–2026.09.04 | ₩49,627 | ₩50,109 | ₩49,023 | ₩49,332 | -0.59% | 999.2만 |
| 2026.08.24–2026.08.28 | ₩50,123 | ₩50,874 | ₩49,493 | ₩49,788 | -0.67% | 937.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,366 |
| ₩51,169 |
| ₩47,843 |
| ₩49,922 |
| +3.22% |
| 1312.6만 |
| 2026.08.10–2026.08.14 | ₩48,916 | ₩49,654 | ₩48,152 | ₩48,581 | -0.69% | 951만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,874 | ₩51,289 | ₩48,701 | ₩49,265 | -3.16% | 1255.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,866 | ₩52,523 | ₩50,525 | ₩50,646 | -2.35% | 1613.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,029 | ₩53,194 | ₩48,004 | ₩52,295 | +4.53% | 1807.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,127 | ₩51,759 | ₩45,926 | ₩50,230 | +8.90% | 1648.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,355 | ₩47,079 | ₩45,188 | ₩45,752 | -1.30% | 1031.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,765 | ₩45,979 | ₩44,652 | ₩45,872 | +0.23% | 1002.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,411 | ₩46,248 | ₩44,142 | ₩46,060 | +3.71% | 1521만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,481 | ₩47,857 | ₩43,324 | ₩44,411 | -6.47% | 1446.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,765 | ₩47,334 | ₩45,121 | ₩47,052 | +2.81% | 1311만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,146 | ₩47,401 | ₩45,054 | ₩45,684 | -3.10% | 1037.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,742 | ₩49,224 | ₩47,334 | ₩47,562 | -2.42% | 848.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,771 | ₩48,795 | ₩46,462 | ₩48,514 | +3.73% | 874만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,688 | ₩48,903 | ₩46,301 | ₩46,583 | -4.32% | 989.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,267 | ₩49,064 | ₩46,891 | ₩48,634 | +2.89% | 751.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,682 | ₩48,795 | ₩47,146 | ₩47,615 | -0.14% | 1055.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,305 | ₩50,351 | ₩46,583 | ₩47,562 | -3.54% | 1570.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,698 | ₩49,908 | ₩45,255 | ₩49,627 | +8.60% | 1529.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,196 | ₩46,489 | ₩43,378 | ₩45,537 | +3.03% | 967.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,982 | ₩44,759 | ₩43,097 | ₩44,411 | +0.98% | 932.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,355 | ₩46,985 | ₩43,338 | ₩43,566 | -6.02% | 1264.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,824 | ₩47,615 | ₩45,108 | ₩45,550 | -2.72% | 1591.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,790 | ₩48,433 | ₩46,181 | ₩46,221 | -3.28% | 1479.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,828 | ₩50,673 | ₩47,696 | ₩48,313 | -3.04% | 1205.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,552 | ₩50,834 | ₩49,305 | ₩50,244 | -0.61% | 1348.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,324 | ₩50,673 | ₩49,251 | ₩50,498 | +0.35% | 1217.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,228 | ₩52,402 | ₩48,701 | ₩49,881 | -4.49% | 1889만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,119 | ₩55,781 | ₩51,383 | ₩52,255 | -3.44% | 1413.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,690 | ₩54,373 | ₩51,906 | ₩54,347 | +1.22% | 853.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,092 | ₩54,454 | ₩52,590 | ₩53,542 | -1.02% | 1307.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,628 | ₩55,688 | ₩53,381 | ₩54,977 | +0.64% | 926.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,987 | ₩54,736 | ₩50,927 | ₩54,655 | +5.13% | 1219.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,153 | ₩53,395 | ₩51,517 | ₩52,335 | -1.54% | 880.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,896 | ₩55,232 | ₩52,697 | ₩52,885 | -3.66% | 544만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,688 | ₩55,688 | ₩54,588 | ₩55,205 | -0.87% | 1410.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,333 | ₩56,264 | ₩53,006 | ₩55,352 | +1.88% | 1293.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,245 | ₩56,009 | ₩54,548 | ₩54,615 | -1.14% | 991.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,071 | ₩56,398 | ₩54,467 | ₩55,795 | +1.31% | 678만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,004 | ₩56,868 | ₩53,381 | ₩55,031 | +0.05% | 1337.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,291 | ₩56,653 | ₩54,709 | ₩54,963 | -2.36% | 499.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,776 | ₩56,103 | ₩54,119 | ₩56,103 | +2.42% | 710.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,988 | ₩57,203 | ₩54,628 | ₩55,406 | -2.78% | 878.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,182 | ₩59,509 | ₩56,479 | ₩56,586 | -2.74% | 1093.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,489 | ₩58,705 | ₩53,194 | ₩58,678 | +9.70% | 1572.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,513 | ₩55,607 | ₩52,751 | ₩52,778 | -4.93% | 214만 |
|---|