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 | ₩49,295 | ₩50,421 | ₩48,356 | ₩49,268 | -0.05% | 1619.4만 |
| 2026.09.28–2026.10.02 | ₩50,341 | ₩50,622 | ₩48,289 | ₩49,201 | -2.26% | 1338.4만 |
| 2026.09.21–2026.09.25 | ₩51,642 | ₩52,218 | ₩49,952 | ₩50,247 | -2.70% | 1363.6만 |
| 2026.09.14–2026.09.18 | ₩51,105 | ₩53,197 | ₩50,542 | ₩51,481 | +0.73% | 1992.1만 |
| 2026.09.08–2026.09.11 | ₩49,255 | ₩51,025 | ₩49,214 | ₩51,011 | +3.57% | 1032.8만 |
| 2026.08.31–2026.09.04 | ₩49,630 | ₩50,113 | ₩49,027 | ₩49,335 | -0.59% | 999.2만 |
| 2026.08.24–2026.08.28 | ₩50,126 | ₩50,877 | ₩49,496 | ₩49,791 | -0.67% | 937.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,370 |
| ₩51,172 |
| ₩47,847 |
| ₩49,925 |
| +3.22% |
| 1312.6만 |
| 2026.08.10–2026.08.14 | ₩48,919 | ₩49,657 | ₩48,155 | ₩48,584 | -0.69% | 951만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,877 | ₩51,293 | ₩48,705 | ₩49,268 | -3.16% | 1255.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,869 | ₩52,527 | ₩50,529 | ₩50,649 | -2.35% | 1613.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,032 | ₩53,197 | ₩48,007 | ₩52,299 | +4.53% | 1807.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,130 | ₩51,762 | ₩45,929 | ₩50,233 | +8.90% | 1648.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,358 | ₩47,082 | ₩45,191 | ₩45,755 | -1.30% | 1031.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,768 | ₩45,983 | ₩44,655 | ₩45,875 | +0.23% | 1002.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,414 | ₩46,251 | ₩44,145 | ₩46,063 | +3.71% | 1521만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,484 | ₩47,860 | ₩43,327 | ₩44,414 | -6.47% | 1446.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,768 | ₩47,337 | ₩45,124 | ₩47,055 | +2.81% | 1311만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,149 | ₩47,404 | ₩45,057 | ₩45,688 | -3.10% | 1037.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,745 | ₩49,228 | ₩47,337 | ₩47,565 | -2.42% | 848.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,774 | ₩48,799 | ₩46,465 | ₩48,517 | +3.73% | 874만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,691 | ₩48,906 | ₩46,304 | ₩46,586 | -4.32% | 989.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,270 | ₩49,067 | ₩46,894 | ₩48,638 | +2.89% | 751.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,686 | ₩48,799 | ₩47,149 | ₩47,619 | -0.14% | 1055.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,308 | ₩50,354 | ₩46,586 | ₩47,565 | -3.54% | 1570.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,701 | ₩49,912 | ₩45,258 | ₩49,630 | +8.60% | 1529.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,199 | ₩46,492 | ₩43,381 | ₩45,540 | +3.03% | 967.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,984 | ₩44,762 | ₩43,099 | ₩44,414 | +0.98% | 932.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,358 | ₩46,988 | ₩43,341 | ₩43,569 | -6.02% | 1264.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,827 | ₩47,619 | ₩45,111 | ₩45,553 | -2.72% | 1591.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,793 | ₩48,437 | ₩46,184 | ₩46,224 | -3.28% | 1479.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,831 | ₩50,676 | ₩47,699 | ₩48,316 | -3.04% | 1205.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,555 | ₩50,837 | ₩49,308 | ₩50,247 | -0.61% | 1348.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,327 | ₩50,676 | ₩49,255 | ₩50,502 | +0.35% | 1217.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,232 | ₩52,406 | ₩48,705 | ₩49,885 | -4.49% | 1889만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,122 | ₩55,785 | ₩51,387 | ₩52,258 | -3.44% | 1413.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,693 | ₩54,377 | ₩51,910 | ₩54,350 | +1.22% | 853.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,096 | ₩54,458 | ₩52,594 | ₩53,546 | -1.02% | 1307.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,632 | ₩55,691 | ₩53,385 | ₩54,981 | +0.64% | 926.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,990 | ₩54,739 | ₩50,931 | ₩54,659 | +5.13% | 1219.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,157 | ₩53,398 | ₩51,521 | ₩52,339 | -1.54% | 880.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,900 | ₩55,235 | ₩52,701 | ₩52,889 | -3.66% | 544만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,691 | ₩55,691 | ₩54,592 | ₩55,209 | -0.87% | 1410.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,337 | ₩56,268 | ₩53,009 | ₩55,356 | +1.88% | 1293.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,249 | ₩56,013 | ₩54,551 | ₩54,619 | -1.14% | 991.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,074 | ₩56,402 | ₩54,471 | ₩55,799 | +1.31% | 678만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,007 | ₩56,871 | ₩53,385 | ₩55,034 | +0.05% | 1337.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,295 | ₩56,657 | ₩54,712 | ₩54,967 | -2.36% | 499.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,779 | ₩56,107 | ₩54,122 | ₩56,107 | +2.42% | 710.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,992 | ₩57,207 | ₩54,632 | ₩55,410 | -2.78% | 878.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,186 | ₩59,513 | ₩56,482 | ₩56,590 | -2.74% | 1093.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,492 | ₩58,709 | ₩53,197 | ₩58,682 | +9.70% | 1572.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,517 | ₩55,611 | ₩52,755 | ₩52,781 | -4.93% | 214만 |
|---|