티커911

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

Rexford Industrial Realty Inc. 과거 주가·일별 시세 (REXR) · 티커911

전체 종목

Rexford Industrial Realty Inc. 과거 주가

Rexford Industrial Realty, Inc. Common Stock · REXR · NYSE

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

일간2026.07.08

-0.59%

시가: ₩45,752
고가: ₩45,966
저가: ₩45,188
종가: ₩45,483
거래량: 223.4만

일간 종가

최근 1년

2025-09-032026-10-09

일간 가격

276개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩50,176	₩50,418	₩49,104	₩49,265	-1.82%	391.8만
2026.10.08	₩48,474	₩50,083	₩48,474	₩49,922	+2.99%	333.5만
2026.10.07	₩49,318	₩49,506	₩48,353	₩48,487	-1.69%	267.4만
2026.10.06	₩49,224	₩49,747	₩48,970	₩49,345	+0.25%	281.3만
2026.10.05	₩49,291	₩49,975	₩48,876	₩49,975	+1.39%	137.1만
2026.10.02	₩48,541	₩49,600	₩48,420	₩49,198	+1.35%	331.7만
2026.10.01	₩48,460	₩48,970	₩48,286	₩48,299	-0.33%	265.4만
2026.09.30	₩49,828	₩50,351	₩48,541	₩48,634	-2.40%	242.2만
2026.09.29	₩49,546	₩50,244	₩49,345	₩50,150	+1.22%	224.6만
2026.09.28	₩50,337	₩50,619	₩49,694	₩49,868	-0.93%	271.7만
2026.09.25	₩50,994	₩50,994	₩49,949	₩50,244	-1.47%	182.3만
2026.09.24	₩51,437	₩51,732	₩50,753	₩50,941	-0.96%	265.3만
2026.09.23	₩51,061	₩51,839	₩50,968	₩51,155	+0.18%	280만
2026.09.21	₩51,638	₩52,014	₩51,491	₩51,920	+0.55%	276만
2026.09.18	₩51,383	₩52,027	₩51,088	₩51,477	+0.18%	527.3만
2026.09.17	₩52,429	₩52,483	₩51,303	₩51,531	-1.71%	310.9만
2026.09.16	₩52,295	₩53,194	₩51,517	₩52,081	-0.41%	409.5만
2026.09.15	₩51,397	₩52,711	₩51,196	₩51,786	+0.76%	466.4만
2026.09.14	₩51,102	₩51,544	₩50,539	₩51,531	+0.84%	278.1만
2026.09.11	₩50,257	₩51,021	₩49,761	₩51,008	+1.49%	322.5만
2026.09.10	₩49,613	₩50,016	₩49,224	₩49,613	0.00%	215.4만
2026.09.09	₩50,311	₩50,485	₩49,385	₩49,707	-1.20%	267.9만
2026.09.08	₩49,251	₩50,257	₩49,211	₩50,190	+1.91%	227만
2026.09.04	₩49,265	₩49,707	₩49,238	₩49,332	+0.14%	185.7만
2026.09.03	₩49,586	₩49,640	₩49,171	₩49,627	+0.08%	162만
2026.09.02	₩49,734	₩50,083	₩49,023	₩49,117	-1.24%	224.8만
2026.09.01	₩49,627	₩50,109	₩49,426	₩49,694	+0.14%	238만
2026.08.31	₩49,627	₩49,895	₩49,251	₩49,667	+0.08%	188.7만
2026.08.27	₩49,560	₩50,109	₩49,533	₩49,774	+0.43%	146.3만
2026.08.26	₩50,337	₩50,525	₩49,962	₩49,975	-0.72%	167.1만
2026.08.25	₩50,539	₩50,753	₩50,284	₩50,445	-0.19%	179.3만
2026.08.24	₩50,123	₩50,874	₩50,056	₩50,512	+0.78%	181.2만
2026.08.21	₩49,975	₩50,458	₩49,613	₩49,922	-0.11%	246.9만
2026.08.20	₩50,418	₩50,713	₩49,654	₩49,680	-1.46%	203.6만
2026.08.19	₩50,002	₩51,169	₩49,881	₩50,364	+0.72%	349.8만
2026.08.18	₩48,447	₩49,868	₩48,125	₩49,667	+2.52%	344.4만
2026.08.17	₩48,366	₩48,406	₩47,843	₩48,085	-0.58%	167.9만
2026.08.14	₩48,634	₩49,211	₩48,433	₩48,581	-0.11%	151만
2026.08.13	₩48,970	₩49,654	₩48,795	₩48,836	-0.27%	145.3만
2026.08.12	₩48,420	₩48,876	₩48,326	₩48,795	+0.78%	153.3만
2026.08.11	₩48,634	₩49,104	₩48,487	₩48,527	-0.22%	269.7만
2026.08.10	₩48,916	₩48,983	₩48,152	₩48,903	-0.03%	231.7만
2026.08.07	₩48,822	₩49,881	₩48,701	₩49,265	+0.91%	203.8만
2026.08.06	₩49,506	₩49,694	₩48,836	₩48,943	-1.14%	272.9만
2026.08.05	₩49,747	₩49,828	₩48,889	₩49,667	-0.16%	300.9만
2026.08.04	₩49,989	₩50,136	₩49,372	₩49,613	-0.75%	239.8만
2026.08.03	₩50,874	₩51,289	₩50,096	₩50,539	-0.66%	237.8만
2026.07.31	₩51,558	₩51,678	₩50,525	₩50,646	-1.77%	278.8만
2026.07.30	₩51,745	₩51,960	₩50,834	₩51,464	-0.54%	202.3만
2026.07.29	₩51,705	₩52,402	₩51,088	₩51,879	+0.34%	313.7만
2026.07.28	₩52,215	₩52,523	₩51,732	₩51,933	-0.54%	389.5만
2026.07.27	₩51,866	₩52,469	₩51,289	₩51,906	+0.08%	429.4만
2026.07.24	₩48,996	₩53,194	₩48,996	₩52,295	+6.73%	768만
2026.07.23	₩48,822	₩49,278	₩48,004	₩48,246	-1.18%	261.3만
2026.07.22	₩50,002	₩50,016	₩49,037	₩49,305	-1.39%	377.6만
2026.07.21	₩49,452	₩49,935	₩49,359	₩49,801	+0.70%	194.2만
2026.07.20	₩50,029	₩50,217	₩49,251	₩49,493	-1.07%	206.6만
2026.07.17	₩50,632	₩51,759	₩49,734	₩50,230	-0.79%	362.9만
2026.07.16	₩47,186	₩50,968	₩47,186	₩50,391	+6.79%	498.6만
2026.07.15	₩47,951	₩48,272	₩46,864	₩47,052	-1.87%	242.2만
2026.07.14	₩46,704	₩47,763	₩46,704	₩47,615	+1.95%	334.8만
2026.07.13	₩46,127	₩46,637	₩45,926	₩46,596	+1.02%	210.1만
2026.07.10	₩46,100	₩46,288	₩45,363	₩45,752	-0.76%	181.9만
2026.07.09	₩45,537	₩46,315	₩45,430	₩45,631	+0.21%	228.7만
2026.07.08	₩45,752	₩45,966	₩45,188	₩45,483	-0.59%	223.4만
2026.07.07	₩46,261	₩47,079	₩46,006	₩46,047	-0.46%	176.9만
2026.07.06	₩46,355	₩46,355	₩45,537	₩45,939	-0.90%	220.6만
2026.07.02	₩45,564	₩45,979	₩45,510	₩45,872	+0.68%	216.6만
2026.07.01	₩45,054	₩45,711	₩45,014	₩45,215	+0.36%	221.6만
2026.06.30	₩44,746	₩45,644	₩44,652	₩44,920	+0.39%	322.3만
2026.06.29	₩45,765	₩45,872	₩44,746	₩45,859	+0.21%	241.9만
2026.06.26	₩45,135	₩46,248	₩45,094	₩46,060	+2.05%	537.7만
2026.06.25	₩45,309	₩45,845	₩44,142	₩44,920	-0.86%	203.3만
2026.06.24	₩45,175	₩45,470	₩44,384	₩45,135	-0.09%	230만
2026.06.23	₩44,867	₩45,537	₩44,639	₩45,162	+0.66%	246.8만
2026.06.22	₩44,411	₩45,229	₩44,250	₩44,746	+0.75%	303.2만
2026.06.18	₩44,183	₩44,826	₩43,995	₩44,411	+0.52%	543.5만
2026.06.17	₩45,550	₩45,899	₩43,324	₩43,539	-4.42%	418만
2026.06.16	₩46,878	₩47,173	₩45,953	₩46,194	-1.46%	249.6만
2026.06.15	₩47,481	₩47,857	₩46,569	₩46,663	-1.72%	235.5만
2026.06.12	₩46,771	₩47,159	₩46,717	₩47,052	+0.60%	378.6만
2026.06.11	₩46,556	₩46,972	₩46,140	₩46,543	-0.03%	257.7만
2026.06.10	₩46,730	₩47,159	₩46,355	₩46,368	-0.77%	217.6만
2026.06.09	₩45,886	₩47,334	₩45,832	₩46,918	+2.25%	240.4만
2026.06.08	₩45,765	₩45,926	₩45,121	₩45,537	-0.50%	216.8만
2026.06.05	₩45,591	₩46,194	₩45,550	₩45,684	+0.21%	174.5만
2026.06.04	₩46,261	₩46,543	₩45,054	₩45,886	-0.81%	222.9만
2026.06.03	₩45,430	₩45,778	₩45,269	₩45,591	+0.35%	260.1만
2026.06.02	₩46,435	₩46,543	₩45,591	₩45,658	-1.67%	202.6만
2026.06.01	₩47,146	₩47,401	₩46,395	₩46,516	-1.34%	177만
2026.05.29	₩48,111	₩48,111	₩47,334	₩47,562	-1.14%	292.7만
2026.05.28	₩48,581	₩48,675	₩48,058	₩48,286	-0.61%	168.6만
2026.05.27	₩49,211	₩49,224	₩48,460	₩48,755	-0.93%	243.4만
2026.05.26	₩48,742	₩49,090	₩48,567	₩49,064	+0.66%	143.9만
2026.05.22	₩48,487	₩48,795	₩48,366	₩48,514	+0.06%	202.9만
2026.05.21	₩47,910	₩48,500	₩47,481	₩48,353	+0.92%	121.6만
2026.05.20	₩47,159	₩48,313	₩46,891	₩48,313	+2.45%	179.8만
2026.05.19	₩47,240	₩47,347	₩46,462	₩46,945	-0.62%	194.8만
2026.05.18	₩46,771	₩47,361	₩46,704	₩47,294	+1.12%	174.9만
2026.05.15	₩47,106	₩47,240	₩46,301	₩46,583	-1.11%	153.1만
2026.05.14	₩48,058	₩48,447	₩47,267	₩47,280	-1.62%	199.9만
2026.05.13	₩47,280	₩47,790	₩46,985	₩47,736	+0.96%	239.5만
2026.05.12	₩48,219	₩48,259	₩47,508	₩47,535	-1.42%	229.6만
2026.05.11	₩48,688	₩48,903	₩48,058	₩48,125	-1.16%	167만
2026.05.08	₩48,541	₩48,849	₩48,219	₩48,634	+0.19%	100만
2026.05.07	₩48,675	₩49,064	₩48,246	₩48,393	-0.58%	188.5만
2026.05.06	₩48,004	₩48,916	₩47,977	₩48,581	+1.20%	163.9만
2026.05.05	₩47,267	₩47,709	₩46,918	₩47,669	+0.85%	115.6만
2026.05.04	₩47,267	₩47,669	₩46,891	₩47,119	-0.31%	183.8만
2026.05.01	₩48,272	₩48,272	₩47,294	₩47,615	-1.36%	114.1만
2026.04.30	₩47,548	₩48,246	₩47,414	₩48,125	+1.21%	262.3만
2026.04.29	₩47,615	₩47,763	₩47,146	₩47,615	0.00%	166.2만
2026.04.28	₩48,487	₩48,634	₩47,387	₩48,058	-0.88%	228.1만
2026.04.27	₩47,682	₩48,795	₩47,642	₩48,259	+1.21%	285.2만
2026.04.24	₩49,224	₩49,841	₩46,583	₩47,562	-3.38%	583.2만
2026.04.23	₩48,701	₩49,077	₩48,165	₩48,715	+0.03%	284.9만
2026.04.22	₩49,519	₩49,560	₩48,205	₩48,621	-1.81%	340.4만
2026.04.21	₩50,190	₩50,284	₩48,970	₩49,184	-2.00%	160.3만
2026.04.20	₩49,305	₩50,351	₩49,171	₩50,203	+1.82%	201.6만
2026.04.17	₩48,474	₩49,908	₩48,474	₩49,627	+2.38%	254만
2026.04.16	₩48,098	₩48,648	₩47,803	₩48,179	+0.17%	335.2만
2026.04.15	₩47,267	₩47,910	₩46,958	₩47,857	+1.25%	266.7만
2026.04.14	₩46,529	₩47,481	₩46,301	₩47,320	+1.70%	224.2만
2026.04.13	₩45,698	₩46,516	₩45,255	₩46,476	+1.70%	449.5만
2026.04.10	₩46,154	₩46,194	₩45,322	₩45,537	-1.34%	131.7만
2026.04.09	₩45,577	₩46,489	₩45,457	₩45,966	+0.85%	124.9만
2026.04.08	₩45,497	₩46,047	₩45,282	₩45,899	+0.88%	344.6만
2026.04.07	₩43,539	₩44,504	₩43,378	₩44,397	+1.97%	175.3만
2026.04.06	₩44,196	₩44,317	₩43,526	₩43,619	-1.30%	191.4만
2026.04.02	₩43,847	₩44,504	₩43,418	₩44,411	+1.28%	144.3만
2026.04.01	₩43,834	₩44,397	₩43,606	₩44,049	+0.49%	189.7만
2026.03.31	₩43,780	₩44,518	₩43,097	₩43,888	+0.25%	283.4만
2026.03.30	₩43,982	₩44,759	₩43,646	₩43,740	-0.55%	315.4만
2026.03.27	₩44,250	₩44,370	₩43,338	₩43,566	-1.55%	290.9만
2026.03.26	₩44,692	₩45,309	₩44,437	₩44,585	-0.24%	215.5만
2026.03.25	₩45,926	₩46,020	₩44,786	₩44,853	-2.34%	226만
2026.03.24	₩46,047	₩46,569	₩45,564	₩45,591	-0.99%	229.2만
2026.03.23	₩46,355	₩46,985	₩45,550	₩46,395	+0.09%	303만
2026.03.20	₩46,087	₩46,382	₩45,108	₩45,550	-1.16%	468.3만
2026.03.19	₩45,644	₩46,596	₩45,617	₩46,301	+1.44%	307.3만
2026.03.18	₩46,409	₩46,824	₩45,966	₩45,979	-0.92%	316.1만
2026.03.17	₩47,213	₩47,615	₩46,717	₩46,771	-0.94%	198.7만
2026.03.16	₩46,824	₩47,280	₩46,556	₩46,690	-0.29%	301.4만
2026.03.13	₩47,320	₩47,656	₩46,181	₩46,221	-2.32%	378.8만
2026.03.12	₩46,932	₩47,106	₩46,529	₩46,744	-0.40%	289.2만
2026.03.11	₩47,642	₩47,736	₩46,650	₩47,307	-0.70%	219만
2026.03.10	₩47,723	₩48,433	₩47,133	₩47,897	+0.37%	305만
2026.03.09	₩47,790	₩48,138	₩46,811	₩47,816	+0.06%	287.5만
2026.03.06	₩48,943	₩49,050	₩47,696	₩48,313	-1.29%	178.8만
2026.03.05	₩49,506	₩49,707	₩48,822	₩49,493	-0.03%	260.8만
2026.03.04	₩49,801	₩50,150	₩48,956	₩50,029	+0.46%	260.6만
2026.03.03	₩49,291	₩50,190	₩48,809	₩49,814	+1.06%	292.2만
2026.03.02	₩49,828	₩50,673	₩49,345	₩50,485	+1.32%	212.8만
2026.02.27	₩49,519	₩50,740	₩49,305	₩50,244	+1.46%	467.7만
2026.02.26	₩50,016	₩50,834	₩49,949	₩50,793	+1.55%	189.4만
2026.02.25	₩49,868	₩50,190	₩49,412	₩50,083	+0.43%	203.6만
2026.02.24	₩49,855	₩50,042	₩49,439	₩49,801	-0.11%	327.9만
2026.02.23	₩50,552	₩50,726	₩49,949	₩49,975	-1.14%	160.1만
2026.02.20	₩49,788	₩50,512	₩49,251	₩50,498	+1.43%	347.4만
2026.02.19	₩49,747	₩50,016	₩49,345	₩49,774	+0.05%	307.3만
2026.02.18	₩49,975	₩50,324	₩49,533	₩49,908	-0.13%	221.6만
2026.02.17	₩50,324	₩50,673	₩49,546	₩50,378	+0.11%	341.5만
2026.02.13	₩49,318	₩50,351	₩49,238	₩49,881	+1.14%	315.1만
2026.02.12	₩50,579	₩50,753	₩48,701	₩49,466	-2.20%	483.7만
2026.02.11	₩51,236	₩51,839	₩50,190	₩50,284	-1.86%	314.9만
2026.02.10	₩51,558	₩51,879	₩51,142	₩51,263	-0.57%	417.2만
2026.02.09	₩52,228	₩52,402	₩51,155	₩51,598	-1.21%	358.2만
2026.02.06	₩52,295	₩52,604	₩51,383	₩52,255	-0.08%	329만
2026.02.05	₩53,100	₩54,306	₩51,879	₩51,920	-2.22%	478.5만
2026.02.04	₩54,776	₩55,781	₩54,668	₩55,500	+1.32%	241.5만
2026.02.03	₩54,052	₩54,950	₩53,690	₩54,387	+0.62%	170.2만
2026.02.02	₩54,119	₩54,883	₩53,797	₩54,025	-0.17%	194.1만
2026.01.30	₩53,314	₩54,373	₩53,140	₩54,347	+1.94%	187.2만
2026.01.29	₩52,590	₩53,864	₩51,906	₩53,864	+2.42%	170.9만
2026.01.28	₩53,059	₩53,113	₩52,054	₩52,161	-1.69%	162.8만
2026.01.27	₩52,724	₩53,100	₩52,496	₩52,858	+0.25%	188.6만
2026.01.26	₩53,690	₩53,690	₩52,697	₩52,845	-1.57%	144.3만
2026.01.23	₩52,858	₩53,556	₩52,590	₩53,542	+1.29%	259.3만
2026.01.22	₩53,448	₩53,757	₩52,738	₩52,791	-1.23%	294.1만
2026.01.21	₩53,542	₩54,306	₩53,046	₩53,234	-0.58%	467.2만
2026.01.20	₩54,092	₩54,454	₩52,925	₩53,086	-1.86%	286.6만
2026.01.16	₩54,789	₩55,326	₩54,722	₩54,977	+0.34%	216.1만
2026.01.15	₩55,178	₩55,688	₩54,615	₩55,017	-0.29%	198.6만
2026.01.14	₩54,548	₩55,071	₩54,253	₩54,910	+0.66%	157.2만
2026.01.13	₩53,877	₩54,695	₩53,381	₩54,508	+1.17%	140.6만
2026.01.12	₩54,628	₩54,628	₩53,636	₩53,703	-1.69%	214.4만
2026.01.09	₩54,132	₩54,736	₩53,891	₩54,655	+0.97%	143.6만
2026.01.08	₩52,510	₩54,253	₩52,510	₩54,119	+3.06%	202.3만
2026.01.07	₩52,295	₩53,328	₩52,268	₩52,791	+0.95%	308.1만
2026.01.06	₩51,933	₩52,054	₩50,927	₩52,054	+0.23%	395만
2026.01.05	₩51,987	₩52,764	₩51,906	₩52,322	+0.64%	170.6만
2026.01.02	₩51,960	₩52,671	₩51,517	₩52,335	+0.72%	173.8만
2025.12.31	₩52,711	₩52,872	₩51,772	₩51,920	-1.50%	182.3만
2025.12.30	₩52,349	₩53,395	₩52,040	₩53,274	+1.77%	212.6만
2025.12.29	₩53,153	₩53,167	₩51,705	₩52,255	-1.69%	311.3만
2025.12.26	₩53,395	₩53,475	₩52,697	₩52,885	-0.95%	148.2만
2025.12.24	₩53,341	₩53,757	₩53,274	₩53,395	+0.10%	89.9만
2025.12.23	₩54,025	₩54,159	₩53,207	₩53,220	-1.49%	140만
2025.12.22	₩54,896	₩55,232	₩54,025	₩54,119	-1.42%	166만
2025.12.19	₩54,829	₩55,433	₩54,588	₩55,205	+0.68%	426.2만
2025.12.18	₩55,540	₩55,567	₩54,816	₩54,856	-1.23%	184.9만
2025.12.17	₩54,615	₩55,460	₩54,615	₩55,245	+1.15%	242.6만
2025.12.16	₩55,017	₩55,688	₩54,588	₩54,601	-0.76%	341.5만
2025.12.15	₩55,688	₩55,688	₩54,843	₩55,151	-0.96%	215.1만
2025.12.12	₩56,143	₩56,264	₩54,950	₩55,352	-1.41%	251.8만
2025.12.11	₩54,977	₩56,036	₩54,937	₩55,848	+1.59%	268.6만
2025.12.10	₩53,140	₩54,937	₩53,140	₩54,709	+2.95%	200.9만
2025.12.09	₩53,596	₩54,266	₩53,006	₩53,167	-0.80%	304.1만
2025.12.08	₩54,333	₩54,400	₩53,328	₩53,354	-1.80%	267.7만
2025.12.05	₩55,124	₩55,366	₩54,548	₩54,615	-0.92%	223.7만
2025.12.04	₩55,768	₩55,929	₩55,165	₩55,232	-0.96%	159만
2025.12.03	₩55,205	₩55,862	₩54,977	₩55,835	+1.14%	219.8만
2025.12.02	₩55,714	₩55,969	₩55,272	₩55,299	-0.75%	199.4만
2025.12.01	₩55,245	₩56,009	₩55,098	₩55,594	+0.63%	189.4만
2025.11.28	₩56,076	₩56,224	₩55,741	₩55,795	-0.50%	89만
2025.11.26	₩55,594	₩56,398	₩55,513	₩55,862	+0.48%	113.1만
2025.11.25	₩54,736	₩56,009	₩54,588	₩55,500	+1.40%	301.8만
2025.11.24	₩55,071	₩55,419	₩54,467	₩54,736	-0.61%	174.1만
2025.11.21	₩54,078	₩55,218	₩53,757	₩55,031	+1.76%	248.2만
2025.11.20	₩54,333	₩55,044	₩53,931	₩53,985	-0.64%	219.7만
2025.11.19	₩55,647	₩56,868	₩53,381	₩53,904	-3.13%	498.9만
2025.11.18	₩53,904	₩54,870	₩53,824	₩54,722	+1.52%	173.6만
2025.11.17	₩55,004	₩55,178	₩53,810	₩54,052	-1.73%	197만
2025.11.14	₩55,138	₩55,245	₩54,709	₩54,963	-0.32%	113.8만
2025.11.13	₩55,433	₩55,768	₩55,071	₩55,272	-0.29%	122.5만
2025.11.12	₩56,331	₩56,653	₩55,916	₩55,942	-0.69%	93.8만
2025.11.11	₩56,143	₩56,626	₩55,755	₩56,613	+0.84%	68.9만
2025.11.10	₩56,291	₩56,291	₩55,661	₩55,768	-0.93%	100.1만
2025.11.07	₩54,615	₩56,103	₩54,615	₩56,103	+2.73%	114.5만
2025.11.06	₩55,486	₩55,862	₩54,695	₩54,843	-1.16%	142.6만
2025.11.05	₩55,500	₩55,781	₩55,071	₩55,406	-0.17%	146.3만
2025.11.04	₩55,299	₩55,942	₩54,990	₩55,446	+0.27%	117.2만
2025.11.03	₩54,776	₩55,433	₩54,119	₩55,433	+1.20%	189.5만
2025.10.31	₩55,151	₩55,473	₩54,628	₩55,406	+0.46%	240만
2025.10.30	₩55,258	₩55,902	₩55,124	₩55,379	+0.22%	121.4만
2025.10.29	₩56,680	₩56,774	₩55,285	₩55,607	-1.89%	213.5만
2025.10.28	₩57,015	₩57,069	₩56,224	₩56,975	-0.07%	171.5만
2025.10.27	₩56,988	₩57,203	₩56,532	₩57,028	+0.07%	131.7만
2025.10.24	₩57,551	₩57,551	₩56,479	₩56,586	-1.68%	222.3만
2025.10.23	₩57,417	₩57,779	₩56,961	₩57,350	-0.12%	185.4만
2025.10.22	₩58,128	₩58,396	₩57,350	₩57,632	-0.85%	234.9만
2025.10.21	₩58,959	₩59,281	₩57,820	₩58,208	-1.27%	180.4만
2025.10.20	₩58,182	₩59,509	₩58,034	₩59,348	+2.01%	270.8만
2025.10.17	₩57,766	₩58,705	₩57,283	₩58,678	+1.58%	301.6만
2025.10.16	₩57,994	₩58,544	₩56,961	₩57,820	-0.30%	473.1만
2025.10.15	₩55,205	₩56,774	₩55,205	₩56,546	+2.43%	458.8만
2025.10.14	₩53,864	₩54,990	₩53,797	₩54,896	+1.92%	158.4만
2025.10.13	₩53,489	₩54,441	₩53,194	₩54,360	+1.63%	180.7만
2025.10.10	₩55,513	₩55,607	₩52,751	₩52,778	-4.93%	214만
2025.10.09	₩55,513	₩55,741	₩55,057	₩55,312	-0.36%	131.6만
2025.10.08	₩55,634	₩56,130	₩55,245	₩55,634	0.00%	158.2만
2025.10.07	₩56,117	₩56,264	₩55,513	₩55,768	-0.62%	180.6만
2025.10.06	₩56,076	₩56,452	₩55,460	₩55,862	-0.38%	268.1만
2025.10.03	₩55,835	₩56,264	₩55,580	₩55,875	+0.07%	173.4만
2025.10.02	₩55,942	₩55,983	₩54,816	₩55,460	-0.86%	216.7만
2025.10.01	₩55,379	₩56,251	₩54,977	₩56,103	+1.31%	283.5만
2025.09.30	₩55,178	₩55,661	₩54,655	₩55,124	-0.10%	196.8만
2025.09.29	₩56,009	₩56,009	₩55,178	₩55,701	-0.55%	284만
2025.09.26	₩55,862	₩56,157	₩55,567	₩55,755	-0.19%	152만
2025.09.25	₩55,822	₩56,264	₩55,553	₩55,768	-0.10%	234.3만
2025.09.24	₩56,546	₩56,854	₩55,889	₩55,996	-0.97%	209.7만
2025.09.23	₩56,680	₩57,042	₩56,331	₩56,626	-0.09%	276.6만
2025.09.22	₩56,076	₩56,814	₩55,848	₩56,573	+0.88%	319.1만
2025.09.19	₩56,854	₩56,908	₩56,117	₩56,291	-0.99%	371.5만
2025.09.18	₩56,881	₩57,216	₩56,398	₩57,015	+0.24%	197.8만
2025.09.17	₩57,699	₩58,141	₩56,345	₩56,693	-1.74%	393.2만
2025.09.16	₩57,297	₩57,551	₩56,854	₩57,377	+0.14%	168.3만
2025.09.15	₩58,329	₩58,356	₩57,203	₩57,458	-1.49%	208.3만
2025.09.12	₩57,846	₩58,718	₩57,846	₩58,141	+0.51%	248.1만
2025.09.11	₩57,431	₩58,544	₩57,431	₩58,369	+1.63%	229만
2025.09.10	₩57,230	₩57,954	₩56,988	₩57,270	+0.07%	305.1만
2025.09.09	₩57,270	₩57,793	₩57,109	₩57,283	+0.02%	367.9만
2025.09.08	₩56,626	₩57,712	₩56,345	₩57,632	+1.78%	423.3만
2025.09.05	₩56,988	₩57,699	₩56,640	₩57,511	+0.92%	409.9만
2025.09.04	₩55,111	₩56,532	₩54,963	₩56,425	+2.38%	386.1만
2025.09.03	₩54,306	₩55,352	₩54,226	₩54,937	+1.16%	353.3만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.