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 | ₩50,184 | ₩50,425 | ₩49,111 | ₩49,272 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,481 | ₩50,090 | ₩48,481 | ₩49,929 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,326 | ₩49,513 | ₩48,360 | ₩48,494 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,232 | ₩49,755 | ₩48,977 | ₩49,352 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,299 | ₩49,996 | ₩48,883 | ₩49,205 | -0.19% | 345.4만 |
| 2026.10.02 | ₩48,548 | ₩49,607 | ₩48,427 | ₩49,205 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,467 | ₩48,977 | ₩48,293 | ₩48,306 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,835 | ₩50,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,642 |
| -2.40% |
| 245만 |
| 2026.09.29 | ₩49,554 | ₩50,251 | ₩49,352 | ₩50,157 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,345 | ₩50,627 | ₩49,701 | ₩49,876 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩51,002 | ₩51,002 | ₩49,956 | ₩50,251 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,445 | ₩51,740 | ₩50,761 | ₩50,948 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩51,069 | ₩51,847 | ₩50,975 | ₩51,163 | +0.18% | 280만 |
|---|
| 2026.09.22 | ₩52,048 | ₩52,222 | ₩51,257 | ₩51,270 | -1.49% | 360만 |
|---|
| 2026.09.21 | ₩51,646 | ₩52,021 | ₩51,498 | ₩51,927 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,391 | ₩52,035 | ₩51,096 | ₩51,485 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,437 | ₩52,491 | ₩51,310 | ₩51,538 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,303 | ₩53,201 | ₩51,525 | ₩52,088 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,404 | ₩52,719 | ₩51,203 | ₩51,793 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩51,109 | ₩51,552 | ₩50,546 | ₩51,538 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,264 | ₩51,029 | ₩49,768 | ₩51,015 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,621 | ₩50,023 | ₩49,232 | ₩49,621 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,318 | ₩50,492 | ₩49,393 | ₩49,715 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,259 | ₩50,264 | ₩49,218 | ₩50,197 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,272 | ₩49,715 | ₩49,245 | ₩49,339 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,594 | ₩49,648 | ₩49,178 | ₩49,634 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,741 | ₩50,090 | ₩49,031 | ₩49,124 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,634 | ₩50,117 | ₩49,433 | ₩49,701 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,634 | ₩49,902 | ₩49,259 | ₩49,674 | +0.08% | 188.7만 |
|---|
| 2026.08.28 | ₩49,956 | ₩50,010 | ₩49,500 | ₩49,795 | -0.32% | 263.2만 |
|---|
| 2026.08.27 | ₩49,567 | ₩50,117 | ₩49,540 | ₩49,782 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,345 | ₩50,533 | ₩49,969 | ₩49,983 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,546 | ₩50,761 | ₩50,291 | ₩50,452 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,130 | ₩50,881 | ₩50,063 | ₩50,519 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,983 | ₩50,466 | ₩49,621 | ₩49,929 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,425 | ₩50,720 | ₩49,661 | ₩49,688 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩50,010 | ₩51,176 | ₩49,889 | ₩50,372 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,454 | ₩49,876 | ₩48,132 | ₩49,674 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,373 | ₩48,414 | ₩47,850 | ₩48,092 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,642 | ₩49,218 | ₩48,441 | ₩48,588 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,977 | ₩49,661 | ₩48,803 | ₩48,843 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,427 | ₩48,883 | ₩48,333 | ₩48,803 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,642 | ₩49,111 | ₩48,494 | ₩48,534 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,923 | ₩48,990 | ₩48,159 | ₩48,910 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,829 | ₩49,889 | ₩48,709 | ₩49,272 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,513 | ₩49,701 | ₩48,843 | ₩48,950 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,755 | ₩49,835 | ₩48,897 | ₩49,674 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩49,996 | ₩50,144 | ₩49,379 | ₩49,621 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,881 | ₩51,297 | ₩50,103 | ₩50,546 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,565 | ₩51,686 | ₩50,533 | ₩50,653 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,753 | ₩51,968 | ₩50,841 | ₩51,471 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,713 | ₩52,410 | ₩51,096 | ₩51,887 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,222 | ₩52,531 | ₩51,740 | ₩51,941 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,874 | ₩52,477 | ₩51,297 | ₩51,914 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩49,004 | ₩53,201 | ₩49,004 | ₩52,303 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,829 | ₩49,285 | ₩48,011 | ₩48,253 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩50,010 | ₩50,023 | ₩49,044 | ₩49,312 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,460 | ₩49,943 | ₩49,366 | ₩49,808 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩50,036 | ₩50,224 | ₩49,259 | ₩49,500 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,640 | ₩51,766 | ₩49,741 | ₩50,238 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,193 | ₩50,975 | ₩47,193 | ₩50,399 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,958 | ₩48,280 | ₩46,871 | ₩47,059 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,711 | ₩47,770 | ₩46,711 | ₩47,622 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,134 | ₩46,643 | ₩45,933 | ₩46,603 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,107 | ₩46,295 | ₩45,369 | ₩45,758 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,544 | ₩46,322 | ₩45,436 | ₩45,638 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,758 | ₩45,973 | ₩45,195 | ₩45,490 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,268 | ₩47,086 | ₩46,013 | ₩46,053 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,362 | ₩46,362 | ₩45,544 | ₩45,946 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,571 | ₩45,986 | ₩45,517 | ₩45,879 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩45,061 | ₩45,718 | ₩45,021 | ₩45,222 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,753 | ₩45,651 | ₩44,659 | ₩44,927 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,772 | ₩45,879 | ₩44,753 | ₩45,866 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,141 | ₩46,255 | ₩45,101 | ₩46,067 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,316 | ₩45,852 | ₩44,149 | ₩44,927 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,182 | ₩45,477 | ₩44,390 | ₩45,141 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,873 | ₩45,544 | ₩44,645 | ₩45,168 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,417 | ₩45,235 | ₩44,256 | ₩44,753 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,189 | ₩44,833 | ₩44,001 | ₩44,417 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,557 | ₩45,906 | ₩43,331 | ₩43,546 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,885 | ₩47,180 | ₩45,959 | ₩46,201 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,488 | ₩47,864 | ₩46,576 | ₩46,670 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,778 | ₩47,166 | ₩46,724 | ₩47,059 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,563 | ₩46,979 | ₩46,147 | ₩46,550 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,737 | ₩47,166 | ₩46,362 | ₩46,375 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,892 | ₩47,341 | ₩45,839 | ₩46,925 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,772 | ₩45,933 | ₩45,128 | ₩45,544 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,597 | ₩46,201 | ₩45,557 | ₩45,691 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,268 | ₩46,550 | ₩45,061 | ₩45,892 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,436 | ₩45,785 | ₩45,276 | ₩45,597 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,442 | ₩46,550 | ₩45,597 | ₩45,664 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,153 | ₩47,408 | ₩46,402 | ₩46,523 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,119 | ₩48,119 | ₩47,341 | ₩47,569 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,588 | ₩48,682 | ₩48,065 | ₩48,293 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,218 | ₩49,232 | ₩48,467 | ₩48,762 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,749 | ₩49,098 | ₩48,575 | ₩49,071 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,494 | ₩48,803 | ₩48,373 | ₩48,521 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,918 | ₩48,508 | ₩47,488 | ₩48,360 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,166 | ₩48,320 | ₩46,898 | ₩48,320 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,247 | ₩47,354 | ₩46,469 | ₩46,952 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,778 | ₩47,368 | ₩46,711 | ₩47,301 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,113 | ₩47,247 | ₩46,308 | ₩46,590 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩48,065 | ₩48,454 | ₩47,274 | ₩47,287 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,287 | ₩47,797 | ₩46,992 | ₩47,743 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,226 | ₩48,266 | ₩47,515 | ₩47,542 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,695 | ₩48,910 | ₩48,065 | ₩48,132 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,548 | ₩48,856 | ₩48,226 | ₩48,642 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,682 | ₩49,071 | ₩48,253 | ₩48,400 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩48,011 | ₩48,923 | ₩47,985 | ₩48,588 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,274 | ₩47,716 | ₩46,925 | ₩47,676 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,274 | ₩47,676 | ₩46,898 | ₩47,126 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,280 | ₩48,280 | ₩47,301 | ₩47,622 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,555 | ₩48,253 | ₩47,421 | ₩48,132 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,622 | ₩47,770 | ₩47,153 | ₩47,622 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,494 | ₩48,642 | ₩47,394 | ₩48,065 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,690 | ₩48,803 | ₩47,649 | ₩48,266 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,232 | ₩49,849 | ₩46,590 | ₩47,569 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,709 | ₩49,084 | ₩48,172 | ₩48,722 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,527 | ₩49,567 | ₩48,213 | ₩48,628 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,197 | ₩50,291 | ₩48,977 | ₩49,192 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,312 | ₩50,358 | ₩49,178 | ₩50,211 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,481 | ₩49,916 | ₩48,481 | ₩49,634 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,105 | ₩48,655 | ₩47,810 | ₩48,186 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,274 | ₩47,918 | ₩46,965 | ₩47,864 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,536 | ₩47,488 | ₩46,308 | ₩47,327 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,705 | ₩46,523 | ₩45,262 | ₩46,483 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,161 | ₩46,201 | ₩45,329 | ₩45,544 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,584 | ₩46,496 | ₩45,463 | ₩45,973 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,504 | ₩46,053 | ₩45,289 | ₩45,906 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,546 | ₩44,511 | ₩43,385 | ₩44,404 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,203 | ₩44,323 | ₩43,532 | ₩43,626 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,854 | ₩44,511 | ₩43,425 | ₩44,417 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,841 | ₩44,404 | ₩43,613 | ₩44,055 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,787 | ₩44,525 | ₩43,103 | ₩43,894 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩43,988 | ₩44,766 | ₩43,653 | ₩43,747 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,256 | ₩44,377 | ₩43,344 | ₩43,572 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,699 | ₩45,316 | ₩44,444 | ₩44,592 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,933 | ₩46,027 | ₩44,793 | ₩44,860 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩46,053 | ₩46,576 | ₩45,571 | ₩45,597 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,362 | ₩46,992 | ₩45,557 | ₩46,402 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩46,094 | ₩46,389 | ₩45,115 | ₩45,557 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,651 | ₩46,603 | ₩45,624 | ₩46,308 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,415 | ₩46,831 | ₩45,973 | ₩45,986 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,220 | ₩47,622 | ₩46,724 | ₩46,778 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,831 | ₩47,287 | ₩46,563 | ₩46,697 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,327 | ₩47,663 | ₩46,187 | ₩46,228 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,939 | ₩47,113 | ₩46,536 | ₩46,751 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,649 | ₩47,743 | ₩46,657 | ₩47,314 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,730 | ₩48,441 | ₩47,140 | ₩47,904 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,797 | ₩48,145 | ₩46,818 | ₩47,824 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,950 | ₩49,057 | ₩47,703 | ₩48,320 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,513 | ₩49,715 | ₩48,829 | ₩49,500 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,808 | ₩50,157 | ₩48,964 | ₩50,036 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,299 | ₩50,197 | ₩48,816 | ₩49,822 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,835 | ₩50,680 | ₩49,352 | ₩50,492 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,527 | ₩50,747 | ₩49,312 | ₩50,251 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩50,023 | ₩50,841 | ₩49,956 | ₩50,801 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,876 | ₩50,197 | ₩49,420 | ₩50,090 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,862 | ₩50,050 | ₩49,446 | ₩49,808 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,559 | ₩50,734 | ₩49,956 | ₩49,983 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,795 | ₩50,519 | ₩49,259 | ₩50,506 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,755 | ₩50,023 | ₩49,352 | ₩49,782 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,983 | ₩50,331 | ₩49,540 | ₩49,916 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,331 | ₩50,680 | ₩49,554 | ₩50,385 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,326 | ₩50,358 | ₩49,245 | ₩49,889 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,586 | ₩50,761 | ₩48,709 | ₩49,473 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,243 | ₩51,847 | ₩50,197 | ₩50,291 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,565 | ₩51,887 | ₩51,150 | ₩51,270 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,236 | ₩52,410 | ₩51,163 | ₩51,606 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,303 | ₩52,611 | ₩51,391 | ₩52,263 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩53,108 | ₩54,315 | ₩51,887 | ₩51,927 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,784 | ₩55,790 | ₩54,677 | ₩55,508 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩54,060 | ₩54,958 | ₩53,698 | ₩54,395 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,127 | ₩54,891 | ₩53,805 | ₩54,033 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,322 | ₩54,382 | ₩53,148 | ₩54,355 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,598 | ₩53,872 | ₩51,914 | ₩53,872 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩53,067 | ₩53,121 | ₩52,062 | ₩52,169 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,732 | ₩53,108 | ₩52,504 | ₩52,866 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,698 | ₩53,698 | ₩52,705 | ₩52,853 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,866 | ₩53,564 | ₩52,598 | ₩53,550 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,456 | ₩53,765 | ₩52,745 | ₩52,799 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,550 | ₩54,315 | ₩53,054 | ₩53,242 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩54,100 | ₩54,462 | ₩52,933 | ₩53,094 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,797 | ₩55,334 | ₩54,730 | ₩54,985 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,186 | ₩55,696 | ₩54,623 | ₩55,025 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,556 | ₩55,079 | ₩54,261 | ₩54,918 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,885 | ₩54,703 | ₩53,389 | ₩54,516 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,636 | ₩54,636 | ₩53,644 | ₩53,711 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,140 | ₩54,744 | ₩53,899 | ₩54,663 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,517 | ₩54,261 | ₩52,517 | ₩54,127 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,303 | ₩53,336 | ₩52,276 | ₩52,799 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,941 | ₩52,062 | ₩50,935 | ₩52,062 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩51,994 | ₩52,772 | ₩51,914 | ₩52,330 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,968 | ₩52,678 | ₩51,525 | ₩52,343 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,719 | ₩52,880 | ₩51,780 | ₩51,927 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,357 | ₩53,403 | ₩52,048 | ₩53,282 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,161 | ₩53,175 | ₩51,713 | ₩52,263 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,403 | ₩53,483 | ₩52,705 | ₩52,893 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,349 | ₩53,765 | ₩53,282 | ₩53,403 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩54,033 | ₩54,167 | ₩53,215 | ₩53,228 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,905 | ₩55,240 | ₩54,033 | ₩54,127 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,838 | ₩55,441 | ₩54,596 | ₩55,213 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,548 | ₩55,575 | ₩54,824 | ₩54,864 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,623 | ₩55,468 | ₩54,623 | ₩55,253 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩55,025 | ₩55,696 | ₩54,596 | ₩54,610 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,696 | ₩55,696 | ₩54,851 | ₩55,159 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,152 | ₩56,273 | ₩54,958 | ₩55,361 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩54,985 | ₩56,045 | ₩54,945 | ₩55,857 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,148 | ₩54,945 | ₩53,148 | ₩54,717 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,604 | ₩54,274 | ₩53,014 | ₩53,175 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,341 | ₩54,408 | ₩53,336 | ₩53,362 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,133 | ₩55,374 | ₩54,556 | ₩54,623 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,776 | ₩55,937 | ₩55,173 | ₩55,240 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,213 | ₩55,870 | ₩54,985 | ₩55,843 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,723 | ₩55,978 | ₩55,280 | ₩55,307 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,253 | ₩56,018 | ₩55,106 | ₩55,602 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩56,085 | ₩56,232 | ₩55,750 | ₩55,803 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,602 | ₩56,407 | ₩55,522 | ₩55,870 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,744 | ₩56,018 | ₩54,596 | ₩55,508 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩55,079 | ₩55,428 | ₩54,475 | ₩54,744 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩54,087 | ₩55,226 | ₩53,765 | ₩55,039 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,341 | ₩55,052 | ₩53,939 | ₩53,993 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,656 | ₩56,876 | ₩53,389 | ₩53,912 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,912 | ₩54,878 | ₩53,832 | ₩54,730 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩55,012 | ₩55,186 | ₩53,818 | ₩54,060 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,146 | ₩55,253 | ₩54,717 | ₩54,972 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,441 | ₩55,776 | ₩55,079 | ₩55,280 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,340 | ₩56,661 | ₩55,924 | ₩55,951 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,152 | ₩56,635 | ₩55,763 | ₩56,621 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,299 | ₩56,299 | ₩55,669 | ₩55,776 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,623 | ₩56,112 | ₩54,623 | ₩56,112 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,495 | ₩55,870 | ₩54,703 | ₩54,851 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,508 | ₩55,790 | ₩55,079 | ₩55,414 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,307 | ₩55,951 | ₩54,999 | ₩55,454 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,784 | ₩55,441 | ₩54,127 | ₩55,441 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,159 | ₩55,481 | ₩54,636 | ₩55,414 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,267 | ₩55,910 | ₩55,133 | ₩55,387 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,688 | ₩56,782 | ₩55,294 | ₩55,615 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩57,024 | ₩57,077 | ₩56,232 | ₩56,983 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩56,997 | ₩57,211 | ₩56,541 | ₩57,037 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,560 | ₩57,560 | ₩56,487 | ₩56,594 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,426 | ₩57,788 | ₩56,970 | ₩57,359 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,137 | ₩58,405 | ₩57,359 | ₩57,640 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,968 | ₩59,290 | ₩57,828 | ₩58,217 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,190 | ₩59,518 | ₩58,043 | ₩59,357 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,775 | ₩58,713 | ₩57,292 | ₩58,687 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩58,003 | ₩58,552 | ₩56,970 | ₩57,828 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,213 | ₩56,782 | ₩55,213 | ₩56,554 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,872 | ₩54,999 | ₩53,805 | ₩54,905 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,496 | ₩54,449 | ₩53,201 | ₩54,368 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,522 | ₩55,615 | ₩52,759 | ₩52,786 | -4.93% | 214만 |
|---|