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 | ₩50,191 | ₩50,433 | ₩49,118 | ₩49,279 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,488 | ₩50,097 | ₩48,488 | ₩49,936 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,333 | ₩49,520 | ₩48,367 | ₩48,501 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,239 | ₩49,762 | ₩48,984 | ₩49,359 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,306 | ₩49,990 | ₩48,890 | ₩49,990 | +1.39% | 137.1만 |
| 2026.10.02 | ₩48,555 | ₩49,614 | ₩48,434 | ₩49,212 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,474 | ₩48,984 | ₩48,300 | ₩48,313 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,842 | ₩50,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,649 |
| -2.40% |
| 242.2만 |
| 2026.09.29 | ₩49,561 | ₩50,258 | ₩49,359 | ₩50,164 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,352 | ₩50,634 | ₩49,708 | ₩49,883 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩51,009 | ₩51,009 | ₩49,963 | ₩50,258 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,452 | ₩51,747 | ₩50,768 | ₩50,956 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩51,076 | ₩51,854 | ₩50,982 | ₩51,170 | +0.18% | 280만 |
|---|
| 2026.09.21 | ₩51,653 | ₩52,029 | ₩51,506 | ₩51,935 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,398 | ₩52,042 | ₩51,103 | ₩51,492 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,444 | ₩52,498 | ₩51,318 | ₩51,546 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,310 | ₩53,209 | ₩51,532 | ₩52,096 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,412 | ₩52,726 | ₩51,210 | ₩51,801 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩51,117 | ₩51,559 | ₩50,553 | ₩51,546 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,272 | ₩51,036 | ₩49,775 | ₩51,023 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,628 | ₩50,030 | ₩49,239 | ₩49,628 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,325 | ₩50,500 | ₩49,400 | ₩49,722 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,266 | ₩50,272 | ₩49,225 | ₩50,204 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,279 | ₩49,722 | ₩49,252 | ₩49,346 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,601 | ₩49,655 | ₩49,185 | ₩49,641 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,748 | ₩50,097 | ₩49,038 | ₩49,131 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,641 | ₩50,124 | ₩49,440 | ₩49,708 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,641 | ₩49,909 | ₩49,266 | ₩49,681 | +0.08% | 188.7만 |
|---|
| 2026.08.27 | ₩49,574 | ₩50,124 | ₩49,547 | ₩49,789 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,352 | ₩50,540 | ₩49,976 | ₩49,990 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,553 | ₩50,768 | ₩50,298 | ₩50,459 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,137 | ₩50,889 | ₩50,070 | ₩50,526 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,990 | ₩50,473 | ₩49,628 | ₩49,936 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,433 | ₩50,728 | ₩49,668 | ₩49,695 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩50,017 | ₩51,184 | ₩49,896 | ₩50,379 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,461 | ₩49,883 | ₩48,139 | ₩49,681 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,380 | ₩48,421 | ₩47,857 | ₩48,099 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,649 | ₩49,225 | ₩48,447 | ₩48,595 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,984 | ₩49,668 | ₩48,810 | ₩48,850 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,434 | ₩48,890 | ₩48,340 | ₩48,810 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,649 | ₩49,118 | ₩48,501 | ₩48,541 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,930 | ₩48,997 | ₩48,166 | ₩48,917 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,836 | ₩49,896 | ₩48,716 | ₩49,279 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,520 | ₩49,708 | ₩48,850 | ₩48,957 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,762 | ₩49,842 | ₩48,903 | ₩49,681 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩50,003 | ₩50,151 | ₩49,386 | ₩49,628 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,889 | ₩51,304 | ₩50,111 | ₩50,553 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,573 | ₩51,693 | ₩50,540 | ₩50,661 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,760 | ₩51,975 | ₩50,848 | ₩51,479 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,720 | ₩52,418 | ₩51,103 | ₩51,895 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,230 | ₩52,538 | ₩51,747 | ₩51,948 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,881 | ₩52,485 | ₩51,304 | ₩51,921 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩49,011 | ₩53,209 | ₩49,011 | ₩52,310 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,836 | ₩49,292 | ₩48,018 | ₩48,260 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩50,017 | ₩50,030 | ₩49,051 | ₩49,319 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,467 | ₩49,950 | ₩49,373 | ₩49,816 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩50,044 | ₩50,231 | ₩49,266 | ₩49,507 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,647 | ₩51,774 | ₩49,748 | ₩50,245 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,200 | ₩50,982 | ₩47,200 | ₩50,406 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,965 | ₩48,286 | ₩46,878 | ₩47,066 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,717 | ₩47,777 | ₩46,717 | ₩47,629 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,140 | ₩46,650 | ₩45,939 | ₩46,610 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,114 | ₩46,301 | ₩45,376 | ₩45,765 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,550 | ₩46,328 | ₩45,443 | ₩45,644 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,765 | ₩45,979 | ₩45,201 | ₩45,497 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,275 | ₩47,093 | ₩46,020 | ₩46,060 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,368 | ₩46,368 | ₩45,550 | ₩45,953 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,577 | ₩45,993 | ₩45,523 | ₩45,886 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩45,067 | ₩45,725 | ₩45,027 | ₩45,228 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,759 | ₩45,658 | ₩44,665 | ₩44,933 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,778 | ₩45,886 | ₩44,759 | ₩45,872 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,148 | ₩46,261 | ₩45,108 | ₩46,073 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,322 | ₩45,859 | ₩44,155 | ₩44,933 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,188 | ₩45,483 | ₩44,397 | ₩45,148 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,880 | ₩45,550 | ₩44,652 | ₩45,175 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,424 | ₩45,242 | ₩44,263 | ₩44,759 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,196 | ₩44,839 | ₩44,008 | ₩44,424 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,564 | ₩45,912 | ₩43,337 | ₩43,552 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,891 | ₩47,187 | ₩45,966 | ₩46,207 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,495 | ₩47,871 | ₩46,583 | ₩46,677 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,784 | ₩47,173 | ₩46,731 | ₩47,066 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,570 | ₩46,985 | ₩46,154 | ₩46,556 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,744 | ₩47,173 | ₩46,368 | ₩46,382 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,899 | ₩47,348 | ₩45,845 | ₩46,932 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,778 | ₩45,939 | ₩45,134 | ₩45,550 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,604 | ₩46,207 | ₩45,564 | ₩45,698 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,275 | ₩46,556 | ₩45,067 | ₩45,899 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,443 | ₩45,792 | ₩45,282 | ₩45,604 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,449 | ₩46,556 | ₩45,604 | ₩45,671 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,160 | ₩47,415 | ₩46,409 | ₩46,529 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,125 | ₩48,125 | ₩47,348 | ₩47,576 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,595 | ₩48,689 | ₩48,072 | ₩48,300 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,225 | ₩49,239 | ₩48,474 | ₩48,769 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,756 | ₩49,105 | ₩48,582 | ₩49,078 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,501 | ₩48,810 | ₩48,380 | ₩48,528 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,924 | ₩48,514 | ₩47,495 | ₩48,367 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,173 | ₩48,327 | ₩46,905 | ₩48,327 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,254 | ₩47,361 | ₩46,476 | ₩46,959 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,784 | ₩47,374 | ₩46,717 | ₩47,307 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,120 | ₩47,254 | ₩46,315 | ₩46,596 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩48,072 | ₩48,461 | ₩47,280 | ₩47,294 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,294 | ₩47,804 | ₩46,999 | ₩47,750 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,233 | ₩48,273 | ₩47,522 | ₩47,549 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,702 | ₩48,917 | ₩48,072 | ₩48,139 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,555 | ₩48,863 | ₩48,233 | ₩48,649 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,689 | ₩49,078 | ₩48,260 | ₩48,407 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩48,018 | ₩48,930 | ₩47,991 | ₩48,595 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,280 | ₩47,723 | ₩46,932 | ₩47,683 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,280 | ₩47,683 | ₩46,905 | ₩47,133 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,286 | ₩48,286 | ₩47,307 | ₩47,629 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,562 | ₩48,260 | ₩47,428 | ₩48,139 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,629 | ₩47,777 | ₩47,160 | ₩47,629 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,501 | ₩48,649 | ₩47,401 | ₩48,072 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,696 | ₩48,810 | ₩47,656 | ₩48,273 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,239 | ₩49,856 | ₩46,596 | ₩47,576 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,716 | ₩49,091 | ₩48,179 | ₩48,729 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,534 | ₩49,574 | ₩48,219 | ₩48,635 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,204 | ₩50,298 | ₩48,984 | ₩49,199 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,319 | ₩50,365 | ₩49,185 | ₩50,218 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,488 | ₩49,923 | ₩48,488 | ₩49,641 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,112 | ₩48,662 | ₩47,817 | ₩48,193 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,280 | ₩47,924 | ₩46,972 | ₩47,871 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,543 | ₩47,495 | ₩46,315 | ₩47,334 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,711 | ₩46,529 | ₩45,269 | ₩46,489 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,167 | ₩46,207 | ₩45,336 | ₩45,550 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,590 | ₩46,503 | ₩45,470 | ₩45,979 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,510 | ₩46,060 | ₩45,295 | ₩45,912 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,552 | ₩44,517 | ₩43,391 | ₩44,410 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,209 | ₩44,330 | ₩43,538 | ₩43,632 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,860 | ₩44,517 | ₩43,431 | ₩44,424 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,847 | ₩44,410 | ₩43,619 | ₩44,061 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,793 | ₩44,531 | ₩43,109 | ₩43,900 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩43,994 | ₩44,772 | ₩43,659 | ₩43,753 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,263 | ₩44,383 | ₩43,350 | ₩43,579 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,705 | ₩45,322 | ₩44,450 | ₩44,598 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,939 | ₩46,033 | ₩44,799 | ₩44,866 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩46,060 | ₩46,583 | ₩45,577 | ₩45,604 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,368 | ₩46,999 | ₩45,564 | ₩46,409 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩46,100 | ₩46,395 | ₩45,121 | ₩45,564 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,658 | ₩46,610 | ₩45,631 | ₩46,315 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,422 | ₩46,838 | ₩45,979 | ₩45,993 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,227 | ₩47,629 | ₩46,731 | ₩46,784 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,838 | ₩47,294 | ₩46,570 | ₩46,704 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,334 | ₩47,669 | ₩46,194 | ₩46,234 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,945 | ₩47,120 | ₩46,543 | ₩46,757 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,656 | ₩47,750 | ₩46,663 | ₩47,321 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,737 | ₩48,447 | ₩47,146 | ₩47,911 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,804 | ₩48,152 | ₩46,824 | ₩47,830 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,957 | ₩49,064 | ₩47,710 | ₩48,327 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,520 | ₩49,722 | ₩48,836 | ₩49,507 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,816 | ₩50,164 | ₩48,970 | ₩50,044 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,306 | ₩50,204 | ₩48,823 | ₩49,829 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,842 | ₩50,687 | ₩49,359 | ₩50,500 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,534 | ₩50,754 | ₩49,319 | ₩50,258 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩50,030 | ₩50,848 | ₩49,963 | ₩50,808 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,883 | ₩50,204 | ₩49,427 | ₩50,097 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,869 | ₩50,057 | ₩49,453 | ₩49,816 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,567 | ₩50,741 | ₩49,963 | ₩49,990 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,802 | ₩50,526 | ₩49,266 | ₩50,513 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,762 | ₩50,030 | ₩49,359 | ₩49,789 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,990 | ₩50,339 | ₩49,547 | ₩49,923 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,339 | ₩50,687 | ₩49,561 | ₩50,392 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,333 | ₩50,365 | ₩49,252 | ₩49,896 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,593 | ₩50,768 | ₩48,716 | ₩49,480 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,251 | ₩51,854 | ₩50,204 | ₩50,298 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,573 | ₩51,895 | ₩51,157 | ₩51,278 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,243 | ₩52,418 | ₩51,170 | ₩51,613 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,310 | ₩52,619 | ₩51,398 | ₩52,270 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩53,115 | ₩54,322 | ₩51,895 | ₩51,935 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,792 | ₩55,798 | ₩54,684 | ₩55,516 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩54,067 | ₩54,966 | ₩53,705 | ₩54,403 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,134 | ₩54,899 | ₩53,813 | ₩54,041 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,330 | ₩54,389 | ₩53,155 | ₩54,362 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,605 | ₩53,880 | ₩51,921 | ₩53,880 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩53,075 | ₩53,128 | ₩52,069 | ₩52,176 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,740 | ₩53,115 | ₩52,512 | ₩52,874 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,705 | ₩53,705 | ₩52,713 | ₩52,860 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,874 | ₩53,571 | ₩52,605 | ₩53,558 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,464 | ₩53,772 | ₩52,753 | ₩52,807 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,558 | ₩54,322 | ₩53,061 | ₩53,249 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩54,108 | ₩54,470 | ₩52,941 | ₩53,102 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,805 | ₩55,342 | ₩54,738 | ₩54,993 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,194 | ₩55,704 | ₩54,631 | ₩55,033 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,564 | ₩55,087 | ₩54,269 | ₩54,926 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,893 | ₩54,711 | ₩53,397 | ₩54,523 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,644 | ₩54,644 | ₩53,652 | ₩53,719 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,148 | ₩54,751 | ₩53,906 | ₩54,671 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,525 | ₩54,269 | ₩52,525 | ₩54,134 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,310 | ₩53,343 | ₩52,283 | ₩52,807 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,948 | ₩52,069 | ₩50,942 | ₩52,069 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩52,002 | ₩52,780 | ₩51,921 | ₩52,337 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,975 | ₩52,686 | ₩51,532 | ₩52,351 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,726 | ₩52,887 | ₩51,787 | ₩51,935 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,364 | ₩53,410 | ₩52,055 | ₩53,289 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,169 | ₩53,182 | ₩51,720 | ₩52,270 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,410 | ₩53,491 | ₩52,713 | ₩52,900 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,357 | ₩53,772 | ₩53,289 | ₩53,410 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩54,041 | ₩54,175 | ₩53,222 | ₩53,236 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,912 | ₩55,248 | ₩54,041 | ₩54,134 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,845 | ₩55,449 | ₩54,604 | ₩55,221 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,556 | ₩55,583 | ₩54,832 | ₩54,872 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,631 | ₩55,476 | ₩54,631 | ₩55,261 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩55,033 | ₩55,704 | ₩54,604 | ₩54,617 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,704 | ₩55,704 | ₩54,859 | ₩55,167 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,160 | ₩56,281 | ₩54,966 | ₩55,368 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩54,993 | ₩56,053 | ₩54,953 | ₩55,865 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,155 | ₩54,953 | ₩53,155 | ₩54,725 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,611 | ₩54,282 | ₩53,021 | ₩53,182 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,349 | ₩54,416 | ₩53,343 | ₩53,370 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,140 | ₩55,382 | ₩54,564 | ₩54,631 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,784 | ₩55,945 | ₩55,181 | ₩55,248 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,221 | ₩55,878 | ₩54,993 | ₩55,851 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,731 | ₩55,985 | ₩55,288 | ₩55,315 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,261 | ₩56,026 | ₩55,114 | ₩55,610 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩56,093 | ₩56,240 | ₩55,757 | ₩55,811 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,610 | ₩56,415 | ₩55,529 | ₩55,878 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,751 | ₩56,026 | ₩54,604 | ₩55,516 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩55,087 | ₩55,436 | ₩54,483 | ₩54,751 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩54,094 | ₩55,234 | ₩53,772 | ₩55,047 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,349 | ₩55,060 | ₩53,947 | ₩54,000 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,664 | ₩56,884 | ₩53,397 | ₩53,920 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,920 | ₩54,886 | ₩53,839 | ₩54,738 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩55,020 | ₩55,194 | ₩53,826 | ₩54,067 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,154 | ₩55,261 | ₩54,725 | ₩54,979 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,449 | ₩55,784 | ₩55,087 | ₩55,288 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,348 | ₩56,670 | ₩55,932 | ₩55,959 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,160 | ₩56,643 | ₩55,771 | ₩56,629 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,307 | ₩56,307 | ₩55,677 | ₩55,784 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,631 | ₩56,120 | ₩54,631 | ₩56,120 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,503 | ₩55,878 | ₩54,711 | ₩54,859 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,516 | ₩55,798 | ₩55,087 | ₩55,422 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,315 | ₩55,959 | ₩55,006 | ₩55,462 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,792 | ₩55,449 | ₩54,134 | ₩55,449 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,167 | ₩55,489 | ₩54,644 | ₩55,422 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,275 | ₩55,918 | ₩55,140 | ₩55,395 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,696 | ₩56,790 | ₩55,301 | ₩55,623 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩57,032 | ₩57,085 | ₩56,240 | ₩56,991 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩57,005 | ₩57,219 | ₩56,549 | ₩57,045 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,568 | ₩57,568 | ₩56,495 | ₩56,602 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,434 | ₩57,796 | ₩56,978 | ₩57,367 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,145 | ₩58,413 | ₩57,367 | ₩57,649 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,977 | ₩59,298 | ₩57,836 | ₩58,225 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,199 | ₩59,526 | ₩58,051 | ₩59,365 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,783 | ₩58,722 | ₩57,300 | ₩58,695 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩58,011 | ₩58,561 | ₩56,978 | ₩57,836 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,221 | ₩56,790 | ₩55,221 | ₩56,562 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,880 | ₩55,006 | ₩53,813 | ₩54,912 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,504 | ₩54,456 | ₩53,209 | ₩54,376 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,529 | ₩55,623 | ₩52,766 | ₩52,793 | -4.93% | 214만 |
|---|
| 2025.10.09 | ₩55,529 | ₩55,757 | ₩55,073 | ₩55,328 | -0.36% | 131.6만 |
|---|
| 2025.10.08 | ₩55,650 | ₩56,146 | ₩55,261 | ₩55,650 | 0.00% | 158.2만 |
|---|
| 2025.10.07 | ₩56,133 | ₩56,281 | ₩55,529 | ₩55,784 | -0.62% | 180.6만 |
|---|
| 2025.10.06 | ₩56,093 | ₩56,468 | ₩55,476 | ₩55,878 | -0.38% | 268.1만 |
|---|
| 2025.10.03 | ₩55,851 | ₩56,281 | ₩55,596 | ₩55,892 | +0.07% | 173.4만 |
|---|
| 2025.10.02 | ₩55,959 | ₩55,999 | ₩54,832 | ₩55,476 | -0.86% | 216.7만 |
|---|
| 2025.10.01 | ₩55,395 | ₩56,267 | ₩54,993 | ₩56,120 | +1.31% | 283.5만 |
|---|
| 2025.09.30 | ₩55,194 | ₩55,677 | ₩54,671 | ₩55,140 | -0.10% | 196.8만 |
|---|
| 2025.09.29 | ₩56,026 | ₩56,026 | ₩55,194 | ₩55,717 | -0.55% | 284만 |
|---|
| 2025.09.26 | ₩55,878 | ₩56,173 | ₩55,583 | ₩55,771 | -0.19% | 152만 |
|---|
| 2025.09.25 | ₩55,838 | ₩56,281 | ₩55,570 | ₩55,784 | -0.10% | 234.3만 |
|---|
| 2025.09.24 | ₩56,562 | ₩56,871 | ₩55,905 | ₩56,012 | -0.97% | 209.7만 |
|---|
| 2025.09.23 | ₩56,696 | ₩57,058 | ₩56,348 | ₩56,643 | -0.09% | 276.6만 |
|---|
| 2025.09.22 | ₩56,093 | ₩56,830 | ₩55,865 | ₩56,589 | +0.88% | 319.1만 |
|---|
| 2025.09.19 | ₩56,871 | ₩56,924 | ₩56,133 | ₩56,307 | -0.99% | 371.5만 |
|---|
| 2025.09.18 | ₩56,898 | ₩57,233 | ₩56,415 | ₩57,032 | +0.24% | 197.8만 |
|---|
| 2025.09.17 | ₩57,716 | ₩58,158 | ₩56,361 | ₩56,710 | -1.74% | 393.2만 |
|---|
| 2025.09.16 | ₩57,313 | ₩57,568 | ₩56,871 | ₩57,394 | +0.14% | 168.3만 |
|---|
| 2025.09.15 | ₩58,346 | ₩58,373 | ₩57,219 | ₩57,474 | -1.49% | 208.3만 |
|---|
| 2025.09.12 | ₩57,863 | ₩58,735 | ₩57,863 | ₩58,158 | +0.51% | 248.1만 |
|---|
| 2025.09.11 | ₩57,447 | ₩58,561 | ₩57,447 | ₩58,386 | +1.63% | 229만 |
|---|
| 2025.09.10 | ₩57,246 | ₩57,971 | ₩57,005 | ₩57,286 | +0.07% | 305.1만 |
|---|
| 2025.09.09 | ₩57,286 | ₩57,810 | ₩57,126 | ₩57,300 | +0.02% | 367.9만 |
|---|
| 2025.09.08 | ₩56,643 | ₩57,729 | ₩56,361 | ₩57,649 | +1.78% | 423.3만 |
|---|
| 2025.09.05 | ₩57,005 | ₩57,716 | ₩56,656 | ₩57,528 | +0.92% | 409.9만 |
|---|
| 2025.09.04 | ₩55,127 | ₩56,549 | ₩54,979 | ₩56,441 | +2.38% | 386.1만 |
|---|
| 2025.09.03 | ₩54,322 | ₩55,368 | ₩54,242 | ₩54,953 | +1.16% | 353.3만 |
|---|