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 | ₩49,303 | ₩50,430 | ₩48,364 | ₩49,276 | -0.05% | 1619.4만 |
| 2026.09.28–2026.10.02 | ₩50,349 | ₩50,631 | ₩48,297 | ₩49,209 | -2.26% | 1338.4만 |
| 2026.09.21–2026.09.25 | ₩51,650 | ₩52,227 | ₩49,960 | ₩50,256 | -2.70% | 1363.6만 |
| 2026.09.14–2026.09.18 | ₩51,114 | ₩53,206 | ₩50,551 | ₩51,489 | +0.73% | 1992.1만 |
| 2026.09.08–2026.09.11 | ₩49,263 | ₩51,033 | ₩49,223 | ₩51,020 | +3.57% | 1032.8만 |
| 2026.08.31–2026.09.04 | ₩49,639 | ₩50,121 | ₩49,035 | ₩49,343 | -0.59% | 999.2만 |
| 2026.08.24–2026.08.28 | ₩50,135 | ₩50,886 | ₩49,504 | ₩49,800 | -0.67% | 937.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,378 |
| ₩51,181 |
| ₩47,855 |
| ₩49,934 |
| +3.22% |
| 1312.6만 |
| 2026.08.10–2026.08.14 | ₩48,928 | ₩49,665 | ₩48,163 | ₩48,592 | -0.69% | 951만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,886 | ₩51,302 | ₩48,713 | ₩49,276 | -3.16% | 1255.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,878 | ₩52,536 | ₩50,537 | ₩50,658 | -2.35% | 1613.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,041 | ₩53,206 | ₩48,016 | ₩52,308 | +4.53% | 1807.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,138 | ₩51,771 | ₩45,937 | ₩50,242 | +8.90% | 1648.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,366 | ₩47,090 | ₩45,199 | ₩45,762 | -1.30% | 1031.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,776 | ₩45,990 | ₩44,663 | ₩45,883 | +0.23% | 1002.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,421 | ₩46,259 | ₩44,153 | ₩46,071 | +3.71% | 1521만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,493 | ₩47,868 | ₩43,335 | ₩44,421 | -6.47% | 1446.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,776 | ₩47,345 | ₩45,132 | ₩47,063 | +2.81% | 1311만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,157 | ₩47,412 | ₩45,065 | ₩45,695 | -3.10% | 1037.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,753 | ₩49,236 | ₩47,345 | ₩47,573 | -2.42% | 848.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,782 | ₩48,807 | ₩46,473 | ₩48,525 | +3.73% | 874만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,700 | ₩48,914 | ₩46,312 | ₩46,594 | -4.32% | 989.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,278 | ₩49,075 | ₩46,902 | ₩48,646 | +2.89% | 751.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,694 | ₩48,807 | ₩47,157 | ₩47,627 | -0.14% | 1055.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,317 | ₩50,363 | ₩46,594 | ₩47,573 | -3.54% | 1570.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,709 | ₩49,920 | ₩45,266 | ₩49,639 | +8.60% | 1529.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,207 | ₩46,500 | ₩43,388 | ₩45,548 | +3.03% | 967.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,992 | ₩44,770 | ₩43,107 | ₩44,421 | +0.98% | 932.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,366 | ₩46,996 | ₩43,348 | ₩43,576 | -6.02% | 1264.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,835 | ₩47,627 | ₩45,119 | ₩45,561 | -2.72% | 1591.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,801 | ₩48,445 | ₩46,192 | ₩46,232 | -3.28% | 1479.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,840 | ₩50,685 | ₩47,707 | ₩48,324 | -3.04% | 1205.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,564 | ₩50,846 | ₩49,317 | ₩50,256 | -0.61% | 1348.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,336 | ₩50,685 | ₩49,263 | ₩50,510 | +0.35% | 1217.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,241 | ₩52,415 | ₩48,713 | ₩49,893 | -4.49% | 1889만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,132 | ₩55,795 | ₩51,396 | ₩52,267 | -3.44% | 1413.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,702 | ₩54,386 | ₩51,919 | ₩54,360 | +1.22% | 853.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,105 | ₩54,467 | ₩52,603 | ₩53,555 | -1.02% | 1307.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,641 | ₩55,701 | ₩53,394 | ₩54,990 | +0.64% | 926.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,999 | ₩54,749 | ₩50,940 | ₩54,668 | +5.13% | 1219.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,166 | ₩53,407 | ₩51,530 | ₩52,348 | -1.54% | 880.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,910 | ₩55,245 | ₩52,710 | ₩52,898 | -3.66% | 544만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,701 | ₩55,701 | ₩54,601 | ₩55,218 | -0.87% | 1410.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,346 | ₩56,278 | ₩53,018 | ₩55,366 | +1.88% | 1293.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,258 | ₩56,023 | ₩54,561 | ₩54,628 | -1.14% | 991.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,084 | ₩56,412 | ₩54,480 | ₩55,808 | +1.31% | 678만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,017 | ₩56,881 | ₩53,394 | ₩55,044 | +0.05% | 1337.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,304 | ₩56,667 | ₩54,722 | ₩54,977 | -2.36% | 499.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,789 | ₩56,117 | ₩54,132 | ₩56,117 | +2.42% | 710.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,002 | ₩57,216 | ₩54,641 | ₩55,419 | -2.78% | 878.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,196 | ₩59,523 | ₩56,492 | ₩56,599 | -2.74% | 1093.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,501 | ₩58,719 | ₩53,206 | ₩58,692 | +9.70% | 1572.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,527 | ₩55,620 | ₩52,764 | ₩52,790 | -4.93% | 214만 |
|---|