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 | ₩50,185 | ₩50,427 | ₩49,113 | ₩49,273 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,482 | ₩50,092 | ₩48,482 | ₩49,931 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,327 | ₩49,515 | ₩48,362 | ₩48,496 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,233 | ₩49,756 | ₩48,978 | ₩49,354 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,300 | ₩49,984 | ₩48,885 | ₩49,984 | +1.39% | 137.1만 |
| 2026.10.02 | ₩48,549 | ₩49,609 | ₩48,429 | ₩49,206 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,469 | ₩48,978 | ₩48,294 | ₩48,308 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,837 | ₩50,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,643 |
| -2.40% |
| 242.2만 |
| 2026.09.29 | ₩49,555 | ₩50,253 | ₩49,354 | ₩50,159 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,346 | ₩50,628 | ₩49,703 | ₩49,877 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩51,004 | ₩51,004 | ₩49,957 | ₩50,253 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,446 | ₩51,741 | ₩50,762 | ₩50,950 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩51,071 | ₩51,848 | ₩50,977 | ₩51,164 | +0.18% | 280만 |
|---|
| 2026.09.21 | ₩51,647 | ₩52,023 | ₩51,500 | ₩51,929 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,392 | ₩52,036 | ₩51,097 | ₩51,486 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,439 | ₩52,492 | ₩51,312 | ₩51,540 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,304 | ₩53,203 | ₩51,527 | ₩52,090 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,406 | ₩52,720 | ₩51,205 | ₩51,795 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩51,111 | ₩51,553 | ₩50,548 | ₩51,540 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,266 | ₩51,030 | ₩49,770 | ₩51,017 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,622 | ₩50,025 | ₩49,233 | ₩49,622 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,320 | ₩50,494 | ₩49,394 | ₩49,716 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,260 | ₩50,266 | ₩49,220 | ₩50,199 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,273 | ₩49,716 | ₩49,247 | ₩49,341 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,595 | ₩49,649 | ₩49,180 | ₩49,636 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,743 | ₩50,092 | ₩49,032 | ₩49,126 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,636 | ₩50,118 | ₩49,434 | ₩49,703 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,636 | ₩49,904 | ₩49,260 | ₩49,676 | +0.08% | 188.7만 |
|---|
| 2026.08.27 | ₩49,569 | ₩50,118 | ₩49,542 | ₩49,783 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,346 | ₩50,534 | ₩49,971 | ₩49,984 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,548 | ₩50,762 | ₩50,293 | ₩50,454 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,132 | ₩50,883 | ₩50,065 | ₩50,521 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,984 | ₩50,467 | ₩49,622 | ₩49,931 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,427 | ₩50,722 | ₩49,662 | ₩49,689 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩50,011 | ₩51,178 | ₩49,890 | ₩50,373 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,455 | ₩49,877 | ₩48,134 | ₩49,676 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,375 | ₩48,415 | ₩47,852 | ₩48,093 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,643 | ₩49,220 | ₩48,442 | ₩48,590 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,978 | ₩49,662 | ₩48,804 | ₩48,844 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,429 | ₩48,885 | ₩48,335 | ₩48,804 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,643 | ₩49,113 | ₩48,496 | ₩48,536 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,925 | ₩48,992 | ₩48,160 | ₩48,911 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,831 | ₩49,890 | ₩48,710 | ₩49,273 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,515 | ₩49,703 | ₩48,844 | ₩48,952 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,756 | ₩49,837 | ₩48,898 | ₩49,676 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩49,998 | ₩50,145 | ₩49,381 | ₩49,622 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,883 | ₩51,299 | ₩50,105 | ₩50,548 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,567 | ₩51,688 | ₩50,534 | ₩50,655 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,755 | ₩51,969 | ₩50,843 | ₩51,473 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,714 | ₩52,412 | ₩51,097 | ₩51,889 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,224 | ₩52,532 | ₩51,741 | ₩51,942 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,875 | ₩52,479 | ₩51,299 | ₩51,916 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩49,005 | ₩53,203 | ₩49,005 | ₩52,304 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,831 | ₩49,287 | ₩48,013 | ₩48,254 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩50,011 | ₩50,025 | ₩49,045 | ₩49,314 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,461 | ₩49,944 | ₩49,367 | ₩49,810 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩50,038 | ₩50,226 | ₩49,260 | ₩49,501 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,641 | ₩51,768 | ₩49,743 | ₩50,239 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,195 | ₩50,977 | ₩47,195 | ₩50,400 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,959 | ₩48,281 | ₩46,873 | ₩47,061 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,712 | ₩47,771 | ₩46,712 | ₩47,624 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,135 | ₩46,645 | ₩45,934 | ₩46,605 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,108 | ₩46,296 | ₩45,371 | ₩45,760 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,545 | ₩46,323 | ₩45,438 | ₩45,639 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,760 | ₩45,974 | ₩45,196 | ₩45,491 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,269 | ₩47,087 | ₩46,015 | ₩46,055 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,363 | ₩46,363 | ₩45,545 | ₩45,947 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,572 | ₩45,988 | ₩45,518 | ₩45,880 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩45,062 | ₩45,719 | ₩45,022 | ₩45,223 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,754 | ₩45,652 | ₩44,660 | ₩44,928 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,773 | ₩45,880 | ₩44,754 | ₩45,867 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,143 | ₩46,256 | ₩45,103 | ₩46,068 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,317 | ₩45,854 | ₩44,150 | ₩44,928 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,183 | ₩45,478 | ₩44,392 | ₩45,143 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,875 | ₩45,545 | ₩44,647 | ₩45,170 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,419 | ₩45,237 | ₩44,258 | ₩44,754 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,191 | ₩44,834 | ₩44,003 | ₩44,419 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,559 | ₩45,907 | ₩43,332 | ₩43,547 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,886 | ₩47,181 | ₩45,961 | ₩46,202 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,490 | ₩47,865 | ₩46,578 | ₩46,672 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,779 | ₩47,168 | ₩46,725 | ₩47,061 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,564 | ₩46,980 | ₩46,149 | ₩46,551 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,739 | ₩47,168 | ₩46,363 | ₩46,377 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,894 | ₩47,342 | ₩45,840 | ₩46,926 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,773 | ₩45,934 | ₩45,129 | ₩45,545 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,599 | ₩46,202 | ₩45,559 | ₩45,693 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,269 | ₩46,551 | ₩45,062 | ₩45,894 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,438 | ₩45,787 | ₩45,277 | ₩45,599 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,444 | ₩46,551 | ₩45,599 | ₩45,666 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,154 | ₩47,409 | ₩46,403 | ₩46,524 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,120 | ₩48,120 | ₩47,342 | ₩47,570 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,590 | ₩48,683 | ₩48,066 | ₩48,294 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,220 | ₩49,233 | ₩48,469 | ₩48,764 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,750 | ₩49,099 | ₩48,576 | ₩49,072 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,496 | ₩48,804 | ₩48,375 | ₩48,522 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,919 | ₩48,509 | ₩47,490 | ₩48,362 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,168 | ₩48,321 | ₩46,900 | ₩48,321 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,248 | ₩47,356 | ₩46,471 | ₩46,953 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,779 | ₩47,369 | ₩46,712 | ₩47,302 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,114 | ₩47,248 | ₩46,310 | ₩46,591 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩48,066 | ₩48,455 | ₩47,275 | ₩47,289 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,289 | ₩47,798 | ₩46,994 | ₩47,745 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,227 | ₩48,268 | ₩47,517 | ₩47,543 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,697 | ₩48,911 | ₩48,066 | ₩48,134 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,549 | ₩48,858 | ₩48,227 | ₩48,643 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,683 | ₩49,072 | ₩48,254 | ₩48,402 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩48,013 | ₩48,925 | ₩47,986 | ₩48,590 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,275 | ₩47,718 | ₩46,926 | ₩47,678 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,275 | ₩47,678 | ₩46,900 | ₩47,128 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,281 | ₩48,281 | ₩47,302 | ₩47,624 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,557 | ₩48,254 | ₩47,423 | ₩48,134 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,624 | ₩47,771 | ₩47,154 | ₩47,624 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,496 | ₩48,643 | ₩47,396 | ₩48,066 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,691 | ₩48,804 | ₩47,651 | ₩48,268 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,233 | ₩49,850 | ₩46,591 | ₩47,570 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,710 | ₩49,086 | ₩48,174 | ₩48,724 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,528 | ₩49,569 | ₩48,214 | ₩48,630 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,199 | ₩50,293 | ₩48,978 | ₩49,193 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,314 | ₩50,360 | ₩49,180 | ₩50,212 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,482 | ₩49,917 | ₩48,482 | ₩49,636 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,107 | ₩48,657 | ₩47,812 | ₩48,187 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,275 | ₩47,919 | ₩46,967 | ₩47,865 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,538 | ₩47,490 | ₩46,310 | ₩47,329 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,706 | ₩46,524 | ₩45,263 | ₩46,484 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,162 | ₩46,202 | ₩45,331 | ₩45,545 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,585 | ₩46,497 | ₩45,465 | ₩45,974 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,505 | ₩46,055 | ₩45,290 | ₩45,907 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,547 | ₩44,512 | ₩43,386 | ₩44,405 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,204 | ₩44,325 | ₩43,533 | ₩43,627 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,855 | ₩44,512 | ₩43,426 | ₩44,419 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,842 | ₩44,405 | ₩43,614 | ₩44,056 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,788 | ₩44,526 | ₩43,104 | ₩43,896 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩43,989 | ₩44,767 | ₩43,654 | ₩43,748 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,258 | ₩44,378 | ₩43,346 | ₩43,574 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,700 | ₩45,317 | ₩44,445 | ₩44,593 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,934 | ₩46,028 | ₩44,794 | ₩44,861 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩46,055 | ₩46,578 | ₩45,572 | ₩45,599 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,363 | ₩46,994 | ₩45,559 | ₩46,403 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩46,095 | ₩46,390 | ₩45,116 | ₩45,559 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,652 | ₩46,605 | ₩45,626 | ₩46,310 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,417 | ₩46,833 | ₩45,974 | ₩45,988 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,222 | ₩47,624 | ₩46,725 | ₩46,779 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,833 | ₩47,289 | ₩46,564 | ₩46,698 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,329 | ₩47,664 | ₩46,189 | ₩46,229 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,940 | ₩47,114 | ₩46,538 | ₩46,752 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,651 | ₩47,745 | ₩46,658 | ₩47,315 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,731 | ₩48,442 | ₩47,141 | ₩47,906 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,798 | ₩48,147 | ₩46,819 | ₩47,825 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,952 | ₩49,059 | ₩47,704 | ₩48,321 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,515 | ₩49,716 | ₩48,831 | ₩49,501 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,810 | ₩50,159 | ₩48,965 | ₩50,038 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,300 | ₩50,199 | ₩48,817 | ₩49,823 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,837 | ₩50,682 | ₩49,354 | ₩50,494 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,528 | ₩50,749 | ₩49,314 | ₩50,253 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩50,025 | ₩50,843 | ₩49,957 | ₩50,802 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,877 | ₩50,199 | ₩49,421 | ₩50,092 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,864 | ₩50,051 | ₩49,448 | ₩49,810 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,561 | ₩50,735 | ₩49,957 | ₩49,984 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,797 | ₩50,521 | ₩49,260 | ₩50,507 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,756 | ₩50,025 | ₩49,354 | ₩49,783 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,984 | ₩50,333 | ₩49,542 | ₩49,917 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,333 | ₩50,682 | ₩49,555 | ₩50,387 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,327 | ₩50,360 | ₩49,247 | ₩49,890 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,588 | ₩50,762 | ₩48,710 | ₩49,475 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,245 | ₩51,848 | ₩50,199 | ₩50,293 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,567 | ₩51,889 | ₩51,151 | ₩51,272 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,237 | ₩52,412 | ₩51,164 | ₩51,607 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,304 | ₩52,613 | ₩51,392 | ₩52,264 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩53,109 | ₩54,316 | ₩51,889 | ₩51,929 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,786 | ₩55,791 | ₩54,678 | ₩55,510 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩54,061 | ₩54,960 | ₩53,699 | ₩54,397 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,128 | ₩54,893 | ₩53,807 | ₩54,035 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,324 | ₩54,383 | ₩53,149 | ₩54,356 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,600 | ₩53,874 | ₩51,916 | ₩53,874 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩53,069 | ₩53,123 | ₩52,063 | ₩52,170 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,734 | ₩53,109 | ₩52,506 | ₩52,868 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,699 | ₩53,699 | ₩52,707 | ₩52,854 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,868 | ₩53,565 | ₩52,600 | ₩53,552 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,458 | ₩53,766 | ₩52,747 | ₩52,801 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,552 | ₩54,316 | ₩53,056 | ₩53,243 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩54,102 | ₩54,464 | ₩52,935 | ₩53,096 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,799 | ₩55,335 | ₩54,732 | ₩54,987 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,188 | ₩55,698 | ₩54,625 | ₩55,027 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,558 | ₩55,081 | ₩54,263 | ₩54,920 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,887 | ₩54,705 | ₩53,391 | ₩54,517 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,638 | ₩54,638 | ₩53,646 | ₩53,713 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,142 | ₩54,745 | ₩53,900 | ₩54,665 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,519 | ₩54,263 | ₩52,519 | ₩54,128 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,304 | ₩53,337 | ₩52,278 | ₩52,801 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,942 | ₩52,063 | ₩50,936 | ₩52,063 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩51,996 | ₩52,774 | ₩51,916 | ₩52,331 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,969 | ₩52,680 | ₩51,527 | ₩52,345 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,720 | ₩52,881 | ₩51,781 | ₩51,929 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,358 | ₩53,404 | ₩52,050 | ₩53,283 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,163 | ₩53,176 | ₩51,714 | ₩52,264 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,404 | ₩53,485 | ₩52,707 | ₩52,895 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,351 | ₩53,766 | ₩53,283 | ₩53,404 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩54,035 | ₩54,169 | ₩53,216 | ₩53,230 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,906 | ₩55,242 | ₩54,035 | ₩54,128 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,839 | ₩55,443 | ₩54,598 | ₩55,215 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,550 | ₩55,577 | ₩54,826 | ₩54,866 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,625 | ₩55,470 | ₩54,625 | ₩55,255 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩55,027 | ₩55,698 | ₩54,598 | ₩54,611 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,698 | ₩55,698 | ₩54,853 | ₩55,161 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,154 | ₩56,274 | ₩54,960 | ₩55,362 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩54,987 | ₩56,046 | ₩54,947 | ₩55,858 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,149 | ₩54,947 | ₩53,149 | ₩54,719 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,605 | ₩54,276 | ₩53,015 | ₩53,176 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,343 | ₩54,410 | ₩53,337 | ₩53,364 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,134 | ₩55,376 | ₩54,558 | ₩54,625 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,778 | ₩55,939 | ₩55,174 | ₩55,242 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,215 | ₩55,872 | ₩54,987 | ₩55,845 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,724 | ₩55,979 | ₩55,282 | ₩55,309 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,255 | ₩56,019 | ₩55,107 | ₩55,604 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩56,086 | ₩56,234 | ₩55,751 | ₩55,805 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,604 | ₩56,408 | ₩55,523 | ₩55,872 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,745 | ₩56,019 | ₩54,598 | ₩55,510 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩55,081 | ₩55,429 | ₩54,477 | ₩54,745 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩54,088 | ₩55,228 | ₩53,766 | ₩55,040 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,343 | ₩55,054 | ₩53,941 | ₩53,994 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,657 | ₩56,878 | ₩53,391 | ₩53,914 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,914 | ₩54,879 | ₩53,833 | ₩54,732 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩55,014 | ₩55,188 | ₩53,820 | ₩54,061 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,148 | ₩55,255 | ₩54,719 | ₩54,973 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,443 | ₩55,778 | ₩55,081 | ₩55,282 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,341 | ₩56,663 | ₩55,926 | ₩55,952 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,154 | ₩56,636 | ₩55,765 | ₩56,623 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,301 | ₩56,301 | ₩55,671 | ₩55,778 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,625 | ₩56,113 | ₩54,625 | ₩56,113 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,496 | ₩55,872 | ₩54,705 | ₩54,853 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,510 | ₩55,791 | ₩55,081 | ₩55,416 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,309 | ₩55,952 | ₩55,000 | ₩55,456 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,786 | ₩55,443 | ₩54,128 | ₩55,443 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,161 | ₩55,483 | ₩54,638 | ₩55,416 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,268 | ₩55,912 | ₩55,134 | ₩55,389 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,690 | ₩56,784 | ₩55,295 | ₩55,617 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩57,025 | ₩57,079 | ₩56,234 | ₩56,985 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩56,998 | ₩57,213 | ₩56,542 | ₩57,039 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,562 | ₩57,562 | ₩56,489 | ₩56,596 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,428 | ₩57,790 | ₩56,972 | ₩57,361 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,138 | ₩58,407 | ₩57,361 | ₩57,642 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,970 | ₩59,292 | ₩57,830 | ₩58,219 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,192 | ₩59,520 | ₩58,045 | ₩59,359 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,776 | ₩58,715 | ₩57,294 | ₩58,688 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩58,004 | ₩58,554 | ₩56,972 | ₩57,830 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,215 | ₩56,784 | ₩55,215 | ₩56,556 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,874 | ₩55,000 | ₩53,807 | ₩54,906 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,498 | ₩54,450 | ₩53,203 | ₩54,370 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,523 | ₩55,617 | ₩52,760 | ₩52,787 | -4.93% | 214만 |
|---|
| 2025.10.09 | ₩55,523 | ₩55,751 | ₩55,067 | ₩55,322 | -0.36% | 131.6만 |
|---|
| 2025.10.08 | ₩55,644 | ₩56,140 | ₩55,255 | ₩55,644 | 0.00% | 158.2만 |
|---|
| 2025.10.07 | ₩56,127 | ₩56,274 | ₩55,523 | ₩55,778 | -0.62% | 180.6만 |
|---|
| 2025.10.06 | ₩56,086 | ₩56,462 | ₩55,470 | ₩55,872 | -0.38% | 268.1만 |
|---|
| 2025.10.03 | ₩55,845 | ₩56,274 | ₩55,590 | ₩55,885 | +0.07% | 173.4만 |
|---|
| 2025.10.02 | ₩55,952 | ₩55,993 | ₩54,826 | ₩55,470 | -0.86% | 216.7만 |
|---|
| 2025.10.01 | ₩55,389 | ₩56,261 | ₩54,987 | ₩56,113 | +1.31% | 283.5만 |
|---|
| 2025.09.30 | ₩55,188 | ₩55,671 | ₩54,665 | ₩55,134 | -0.10% | 196.8만 |
|---|
| 2025.09.29 | ₩56,019 | ₩56,019 | ₩55,188 | ₩55,711 | -0.55% | 284만 |
|---|
| 2025.09.26 | ₩55,872 | ₩56,167 | ₩55,577 | ₩55,765 | -0.19% | 152만 |
|---|
| 2025.09.25 | ₩55,832 | ₩56,274 | ₩55,563 | ₩55,778 | -0.10% | 234.3만 |
|---|
| 2025.09.24 | ₩56,556 | ₩56,864 | ₩55,899 | ₩56,006 | -0.97% | 209.7만 |
|---|
| 2025.09.23 | ₩56,690 | ₩57,052 | ₩56,341 | ₩56,636 | -0.09% | 276.6만 |
|---|
| 2025.09.22 | ₩56,086 | ₩56,824 | ₩55,858 | ₩56,583 | +0.88% | 319.1만 |
|---|
| 2025.09.19 | ₩56,864 | ₩56,918 | ₩56,127 | ₩56,301 | -0.99% | 371.5만 |
|---|
| 2025.09.18 | ₩56,891 | ₩57,226 | ₩56,408 | ₩57,025 | +0.24% | 197.8만 |
|---|
| 2025.09.17 | ₩57,709 | ₩58,152 | ₩56,355 | ₩56,703 | -1.74% | 393.2만 |
|---|
| 2025.09.16 | ₩57,307 | ₩57,562 | ₩56,864 | ₩57,387 | +0.14% | 168.3만 |
|---|
| 2025.09.15 | ₩58,340 | ₩58,366 | ₩57,213 | ₩57,468 | -1.49% | 208.3만 |
|---|
| 2025.09.12 | ₩57,857 | ₩58,729 | ₩57,857 | ₩58,152 | +0.51% | 248.1만 |
|---|
| 2025.09.11 | ₩57,441 | ₩58,554 | ₩57,441 | ₩58,380 | +1.63% | 229만 |
|---|
| 2025.09.10 | ₩57,240 | ₩57,964 | ₩56,998 | ₩57,280 | +0.07% | 305.1만 |
|---|
| 2025.09.09 | ₩57,280 | ₩57,803 | ₩57,119 | ₩57,294 | +0.02% | 367.9만 |
|---|
| 2025.09.08 | ₩56,636 | ₩57,723 | ₩56,355 | ₩57,642 | +1.78% | 423.3만 |
|---|
| 2025.09.05 | ₩56,998 | ₩57,709 | ₩56,650 | ₩57,521 | +0.92% | 409.9만 |
|---|
| 2025.09.04 | ₩55,121 | ₩56,542 | ₩54,973 | ₩56,435 | +2.38% | 386.1만 |
|---|
| 2025.09.03 | ₩54,316 | ₩55,362 | ₩54,236 | ₩54,947 | +1.16% | 353.3만 |
|---|