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 | ₩50,200 | ₩50,442 | ₩49,127 | ₩49,288 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,497 | ₩50,107 | ₩48,497 | ₩49,946 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,342 | ₩49,530 | ₩48,376 | ₩48,510 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,248 | ₩49,771 | ₩48,993 | ₩49,369 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,315 | ₩49,999 | ₩48,899 | ₩49,999 | +1.39% | 137.1만 |
| 2026.10.02 | ₩48,564 | ₩49,624 | ₩48,443 | ₩49,221 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,483 | ₩48,993 | ₩48,309 | ₩48,322 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,852 | ₩50,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,658 |
| -2.40% |
| 242.2만 |
| 2026.09.29 | ₩49,570 | ₩50,268 | ₩49,369 | ₩50,174 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,361 | ₩50,643 | ₩49,717 | ₩49,892 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩51,019 | ₩51,019 | ₩49,972 | ₩50,268 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,461 | ₩51,757 | ₩50,777 | ₩50,965 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩51,086 | ₩51,864 | ₩50,992 | ₩51,180 | +0.18% | 280만 |
|---|
| 2026.09.21 | ₩51,663 | ₩52,038 | ₩51,515 | ₩51,944 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,408 | ₩52,052 | ₩51,113 | ₩51,502 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,454 | ₩52,508 | ₩51,327 | ₩51,555 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,320 | ₩53,219 | ₩51,542 | ₩52,105 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,421 | ₩52,736 | ₩51,220 | ₩51,810 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩51,126 | ₩51,569 | ₩50,563 | ₩51,555 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,281 | ₩51,046 | ₩49,785 | ₩51,032 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,637 | ₩50,039 | ₩49,248 | ₩49,637 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,335 | ₩50,509 | ₩49,409 | ₩49,731 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,275 | ₩50,281 | ₩49,235 | ₩50,214 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,288 | ₩49,731 | ₩49,261 | ₩49,355 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,610 | ₩49,664 | ₩49,194 | ₩49,650 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,758 | ₩50,107 | ₩49,047 | ₩49,141 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,650 | ₩50,133 | ₩49,449 | ₩49,717 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,650 | ₩49,919 | ₩49,275 | ₩49,691 | +0.08% | 188.7만 |
|---|
| 2026.08.27 | ₩49,583 | ₩50,133 | ₩49,556 | ₩49,798 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,361 | ₩50,549 | ₩49,986 | ₩49,999 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,563 | ₩50,777 | ₩50,308 | ₩50,469 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,147 | ₩50,898 | ₩50,080 | ₩50,536 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,999 | ₩50,482 | ₩49,637 | ₩49,946 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,442 | ₩50,737 | ₩49,677 | ₩49,704 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩50,026 | ₩51,193 | ₩49,905 | ₩50,388 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,470 | ₩49,892 | ₩48,148 | ₩49,691 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,389 | ₩48,430 | ₩47,866 | ₩48,108 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,658 | ₩49,235 | ₩48,456 | ₩48,604 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,993 | ₩49,677 | ₩48,819 | ₩48,859 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,443 | ₩48,899 | ₩48,349 | ₩48,819 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,658 | ₩49,127 | ₩48,510 | ₩48,550 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,939 | ₩49,006 | ₩48,175 | ₩48,926 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,845 | ₩49,905 | ₩48,725 | ₩49,288 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,530 | ₩49,717 | ₩48,859 | ₩48,966 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,771 | ₩49,852 | ₩48,913 | ₩49,691 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩50,013 | ₩50,160 | ₩49,396 | ₩49,637 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,898 | ₩51,314 | ₩50,120 | ₩50,563 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,582 | ₩51,703 | ₩50,549 | ₩50,670 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,770 | ₩51,985 | ₩50,858 | ₩51,488 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,730 | ₩52,427 | ₩51,113 | ₩51,904 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,240 | ₩52,548 | ₩51,757 | ₩51,958 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,891 | ₩52,494 | ₩51,314 | ₩51,931 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩49,020 | ₩53,219 | ₩49,020 | ₩52,320 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,845 | ₩49,302 | ₩48,027 | ₩48,269 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩50,026 | ₩50,039 | ₩49,060 | ₩49,328 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,476 | ₩49,959 | ₩49,382 | ₩49,825 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩50,053 | ₩50,241 | ₩49,275 | ₩49,516 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,657 | ₩51,783 | ₩49,758 | ₩50,254 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,209 | ₩50,992 | ₩47,209 | ₩50,415 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,973 | ₩48,295 | ₩46,887 | ₩47,075 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,726 | ₩47,786 | ₩46,726 | ₩47,638 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,149 | ₩46,659 | ₩45,948 | ₩46,619 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,122 | ₩46,310 | ₩45,384 | ₩45,773 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,559 | ₩46,337 | ₩45,451 | ₩45,653 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,773 | ₩45,988 | ₩45,210 | ₩45,505 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,283 | ₩47,101 | ₩46,028 | ₩46,068 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,377 | ₩46,377 | ₩45,559 | ₩45,961 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,586 | ₩46,001 | ₩45,532 | ₩45,894 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩45,076 | ₩45,733 | ₩45,035 | ₩45,237 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,767 | ₩45,666 | ₩44,673 | ₩44,942 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,787 | ₩45,894 | ₩44,767 | ₩45,881 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,156 | ₩46,270 | ₩45,116 | ₩46,082 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,331 | ₩45,867 | ₩44,163 | ₩44,942 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,196 | ₩45,492 | ₩44,405 | ₩45,156 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,888 | ₩45,559 | ₩44,660 | ₩45,183 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,432 | ₩45,250 | ₩44,271 | ₩44,767 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,204 | ₩44,848 | ₩44,016 | ₩44,432 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,572 | ₩45,921 | ₩43,345 | ₩43,560 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,900 | ₩47,195 | ₩45,975 | ₩46,216 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,504 | ₩47,880 | ₩46,592 | ₩46,686 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,793 | ₩47,182 | ₩46,739 | ₩47,075 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,578 | ₩46,994 | ₩46,162 | ₩46,565 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,753 | ₩47,182 | ₩46,377 | ₩46,390 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,908 | ₩47,356 | ₩45,854 | ₩46,940 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,787 | ₩45,948 | ₩45,143 | ₩45,559 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,612 | ₩46,216 | ₩45,572 | ₩45,706 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,283 | ₩46,565 | ₩45,076 | ₩45,908 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,451 | ₩45,800 | ₩45,290 | ₩45,612 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,458 | ₩46,565 | ₩45,612 | ₩45,679 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,169 | ₩47,423 | ₩46,417 | ₩46,538 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,134 | ₩48,134 | ₩47,356 | ₩47,584 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,604 | ₩48,698 | ₩48,081 | ₩48,309 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,235 | ₩49,248 | ₩48,483 | ₩48,778 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,765 | ₩49,114 | ₩48,591 | ₩49,087 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,510 | ₩48,819 | ₩48,389 | ₩48,537 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,933 | ₩48,523 | ₩47,504 | ₩48,376 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,182 | ₩48,336 | ₩46,914 | ₩48,336 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,262 | ₩47,370 | ₩46,484 | ₩46,967 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,793 | ₩47,383 | ₩46,726 | ₩47,316 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,128 | ₩47,262 | ₩46,323 | ₩46,605 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩48,081 | ₩48,470 | ₩47,289 | ₩47,303 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,303 | ₩47,812 | ₩47,008 | ₩47,759 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,242 | ₩48,282 | ₩47,531 | ₩47,558 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,711 | ₩48,926 | ₩48,081 | ₩48,148 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,564 | ₩48,872 | ₩48,242 | ₩48,658 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,698 | ₩49,087 | ₩48,269 | ₩48,416 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩48,027 | ₩48,939 | ₩48,000 | ₩48,604 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,289 | ₩47,732 | ₩46,940 | ₩47,692 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,289 | ₩47,692 | ₩46,914 | ₩47,142 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,295 | ₩48,295 | ₩47,316 | ₩47,638 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,571 | ₩48,269 | ₩47,437 | ₩48,148 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,638 | ₩47,786 | ₩47,169 | ₩47,638 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,510 | ₩48,658 | ₩47,410 | ₩48,081 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,705 | ₩48,819 | ₩47,665 | ₩48,282 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,248 | ₩49,865 | ₩46,605 | ₩47,584 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,725 | ₩49,100 | ₩48,188 | ₩48,738 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,543 | ₩49,583 | ₩48,228 | ₩48,644 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,214 | ₩50,308 | ₩48,993 | ₩49,208 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,328 | ₩50,375 | ₩49,194 | ₩50,227 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,497 | ₩49,932 | ₩48,497 | ₩49,650 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,121 | ₩48,671 | ₩47,826 | ₩48,202 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,289 | ₩47,933 | ₩46,981 | ₩47,880 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,551 | ₩47,504 | ₩46,323 | ₩47,343 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,720 | ₩46,538 | ₩45,277 | ₩46,498 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,176 | ₩46,216 | ₩45,344 | ₩45,559 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,599 | ₩46,511 | ₩45,478 | ₩45,988 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,518 | ₩46,068 | ₩45,304 | ₩45,921 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,560 | ₩44,526 | ₩43,399 | ₩44,418 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,217 | ₩44,338 | ₩43,546 | ₩43,640 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,868 | ₩44,526 | ₩43,439 | ₩44,432 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,855 | ₩44,418 | ₩43,627 | ₩44,070 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,801 | ₩44,539 | ₩43,117 | ₩43,909 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩44,003 | ₩44,781 | ₩43,667 | ₩43,761 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,271 | ₩44,392 | ₩43,359 | ₩43,587 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,714 | ₩45,331 | ₩44,459 | ₩44,606 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,948 | ₩46,042 | ₩44,807 | ₩44,875 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩46,068 | ₩46,592 | ₩45,586 | ₩45,612 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,377 | ₩47,008 | ₩45,572 | ₩46,417 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩46,109 | ₩46,404 | ₩45,129 | ₩45,572 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,666 | ₩46,619 | ₩45,639 | ₩46,323 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,431 | ₩46,847 | ₩45,988 | ₩46,001 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,236 | ₩47,638 | ₩46,739 | ₩46,793 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,847 | ₩47,303 | ₩46,578 | ₩46,712 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,343 | ₩47,678 | ₩46,203 | ₩46,243 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,954 | ₩47,128 | ₩46,551 | ₩46,766 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,665 | ₩47,759 | ₩46,672 | ₩47,330 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,745 | ₩48,456 | ₩47,155 | ₩47,920 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,812 | ₩48,161 | ₩46,833 | ₩47,839 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,966 | ₩49,074 | ₩47,719 | ₩48,336 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,530 | ₩49,731 | ₩48,845 | ₩49,516 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,825 | ₩50,174 | ₩48,980 | ₩50,053 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,315 | ₩50,214 | ₩48,832 | ₩49,838 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,852 | ₩50,697 | ₩49,369 | ₩50,509 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,543 | ₩50,764 | ₩49,328 | ₩50,268 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩50,039 | ₩50,858 | ₩49,972 | ₩50,818 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,892 | ₩50,214 | ₩49,436 | ₩50,107 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,878 | ₩50,066 | ₩49,463 | ₩49,825 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,576 | ₩50,750 | ₩49,972 | ₩49,999 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,811 | ₩50,536 | ₩49,275 | ₩50,522 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,771 | ₩50,039 | ₩49,369 | ₩49,798 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,999 | ₩50,348 | ₩49,556 | ₩49,932 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,348 | ₩50,697 | ₩49,570 | ₩50,402 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,342 | ₩50,375 | ₩49,261 | ₩49,905 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,603 | ₩50,777 | ₩48,725 | ₩49,489 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,260 | ₩51,864 | ₩50,214 | ₩50,308 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,582 | ₩51,904 | ₩51,166 | ₩51,287 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,253 | ₩52,427 | ₩51,180 | ₩51,622 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,320 | ₩52,629 | ₩51,408 | ₩52,280 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩53,125 | ₩54,332 | ₩51,904 | ₩51,944 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,802 | ₩55,808 | ₩54,695 | ₩55,526 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩54,077 | ₩54,976 | ₩53,715 | ₩54,413 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,145 | ₩54,909 | ₩53,823 | ₩54,051 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,340 | ₩54,399 | ₩53,165 | ₩54,373 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,615 | ₩53,890 | ₩51,931 | ₩53,890 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩53,085 | ₩53,138 | ₩52,079 | ₩52,186 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,749 | ₩53,125 | ₩52,521 | ₩52,884 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,715 | ₩53,715 | ₩52,723 | ₩52,870 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,884 | ₩53,581 | ₩52,615 | ₩53,568 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,474 | ₩53,782 | ₩52,763 | ₩52,816 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,568 | ₩54,332 | ₩53,071 | ₩53,259 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩54,118 | ₩54,480 | ₩52,951 | ₩53,112 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,815 | ₩55,352 | ₩54,748 | ₩55,003 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,204 | ₩55,714 | ₩54,641 | ₩55,043 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,574 | ₩55,097 | ₩54,279 | ₩54,936 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,903 | ₩54,721 | ₩53,407 | ₩54,534 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,654 | ₩54,654 | ₩53,662 | ₩53,729 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,158 | ₩54,762 | ₩53,916 | ₩54,681 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,535 | ₩54,279 | ₩52,535 | ₩54,145 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,320 | ₩53,353 | ₩52,293 | ₩52,816 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,958 | ₩52,079 | ₩50,952 | ₩52,079 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩52,012 | ₩52,790 | ₩51,931 | ₩52,347 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,985 | ₩52,696 | ₩51,542 | ₩52,360 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,736 | ₩52,897 | ₩51,797 | ₩51,944 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,374 | ₩53,420 | ₩52,065 | ₩53,299 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,179 | ₩53,192 | ₩51,730 | ₩52,280 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,420 | ₩53,501 | ₩52,723 | ₩52,910 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,366 | ₩53,782 | ₩53,299 | ₩53,420 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩54,051 | ₩54,185 | ₩53,232 | ₩53,246 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,923 | ₩55,258 | ₩54,051 | ₩54,145 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,856 | ₩55,459 | ₩54,614 | ₩55,231 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,567 | ₩55,593 | ₩54,842 | ₩54,882 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,641 | ₩55,486 | ₩54,641 | ₩55,271 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩55,043 | ₩55,714 | ₩54,614 | ₩54,628 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,714 | ₩55,714 | ₩54,869 | ₩55,178 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,170 | ₩56,291 | ₩54,976 | ₩55,379 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩55,003 | ₩56,063 | ₩54,963 | ₩55,875 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,165 | ₩54,963 | ₩53,165 | ₩54,735 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,621 | ₩54,292 | ₩53,031 | ₩53,192 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,359 | ₩54,426 | ₩53,353 | ₩53,380 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,151 | ₩55,392 | ₩54,574 | ₩54,641 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,795 | ₩55,956 | ₩55,191 | ₩55,258 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,231 | ₩55,889 | ₩55,003 | ₩55,862 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,741 | ₩55,996 | ₩55,298 | ₩55,325 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,271 | ₩56,036 | ₩55,124 | ₩55,620 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩56,103 | ₩56,251 | ₩55,768 | ₩55,821 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,620 | ₩56,425 | ₩55,540 | ₩55,889 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,762 | ₩56,036 | ₩54,614 | ₩55,526 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩55,097 | ₩55,446 | ₩54,493 | ₩54,762 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩54,104 | ₩55,245 | ₩53,782 | ₩55,057 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,359 | ₩55,070 | ₩53,957 | ₩54,010 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,674 | ₩56,895 | ₩53,407 | ₩53,930 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,930 | ₩54,896 | ₩53,849 | ₩54,748 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩55,030 | ₩55,204 | ₩53,836 | ₩54,077 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,164 | ₩55,271 | ₩54,735 | ₩54,990 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,459 | ₩55,795 | ₩55,097 | ₩55,298 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,358 | ₩56,680 | ₩55,942 | ₩55,969 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,170 | ₩56,653 | ₩55,781 | ₩56,640 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,318 | ₩56,318 | ₩55,687 | ₩55,795 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,641 | ₩56,130 | ₩54,641 | ₩56,130 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,513 | ₩55,889 | ₩54,721 | ₩54,869 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,526 | ₩55,808 | ₩55,097 | ₩55,432 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,325 | ₩55,969 | ₩55,017 | ₩55,473 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,802 | ₩55,459 | ₩54,145 | ₩55,459 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,178 | ₩55,500 | ₩54,654 | ₩55,432 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,285 | ₩55,929 | ₩55,151 | ₩55,406 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,707 | ₩56,801 | ₩55,312 | ₩55,634 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩57,042 | ₩57,096 | ₩56,251 | ₩57,002 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩57,015 | ₩57,230 | ₩56,559 | ₩57,056 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,579 | ₩57,579 | ₩56,506 | ₩56,613 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,445 | ₩57,807 | ₩56,989 | ₩57,378 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,156 | ₩58,424 | ₩57,378 | ₩57,659 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,988 | ₩59,309 | ₩57,847 | ₩58,236 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,209 | ₩59,538 | ₩58,062 | ₩59,377 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,794 | ₩58,733 | ₩57,311 | ₩58,706 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩58,022 | ₩58,572 | ₩56,989 | ₩57,847 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,231 | ₩56,801 | ₩55,231 | ₩56,573 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,890 | ₩55,017 | ₩53,823 | ₩54,923 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,514 | ₩54,467 | ₩53,219 | ₩54,386 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,540 | ₩55,634 | ₩52,776 | ₩52,803 | -4.93% | 214만 |
|---|
| 2025.10.09 | ₩55,540 | ₩55,768 | ₩55,084 | ₩55,339 | -0.36% | 131.6만 |
|---|
| 2025.10.08 | ₩55,660 | ₩56,157 | ₩55,271 | ₩55,660 | 0.00% | 158.2만 |
|---|
| 2025.10.07 | ₩56,143 | ₩56,291 | ₩55,540 | ₩55,795 | -0.62% | 180.6만 |
|---|
| 2025.10.06 | ₩56,103 | ₩56,479 | ₩55,486 | ₩55,889 | -0.38% | 268.1만 |
|---|
| 2025.10.03 | ₩55,862 | ₩56,291 | ₩55,607 | ₩55,902 | +0.07% | 173.4만 |
|---|
| 2025.10.02 | ₩55,969 | ₩56,009 | ₩54,842 | ₩55,486 | -0.86% | 216.7만 |
|---|
| 2025.10.01 | ₩55,406 | ₩56,278 | ₩55,003 | ₩56,130 | +1.31% | 283.5만 |
|---|
| 2025.09.30 | ₩55,204 | ₩55,687 | ₩54,681 | ₩55,151 | -0.10% | 196.8만 |
|---|
| 2025.09.29 | ₩56,036 | ₩56,036 | ₩55,204 | ₩55,728 | -0.55% | 284만 |
|---|
| 2025.09.26 | ₩55,889 | ₩56,184 | ₩55,593 | ₩55,781 | -0.19% | 152만 |
|---|
| 2025.09.25 | ₩55,848 | ₩56,291 | ₩55,580 | ₩55,795 | -0.10% | 234.3만 |
|---|
| 2025.09.24 | ₩56,573 | ₩56,881 | ₩55,915 | ₩56,023 | -0.97% | 209.7만 |
|---|
| 2025.09.23 | ₩56,707 | ₩57,069 | ₩56,358 | ₩56,653 | -0.09% | 276.6만 |
|---|
| 2025.09.22 | ₩56,103 | ₩56,841 | ₩55,875 | ₩56,600 | +0.88% | 319.1만 |
|---|
| 2025.09.19 | ₩56,881 | ₩56,935 | ₩56,143 | ₩56,318 | -0.99% | 371.5만 |
|---|
| 2025.09.18 | ₩56,908 | ₩57,244 | ₩56,425 | ₩57,042 | +0.24% | 197.8만 |
|---|
| 2025.09.17 | ₩57,726 | ₩58,169 | ₩56,372 | ₩56,720 | -1.74% | 393.2만 |
|---|
| 2025.09.16 | ₩57,324 | ₩57,579 | ₩56,881 | ₩57,404 | +0.14% | 168.3만 |
|---|
| 2025.09.15 | ₩58,357 | ₩58,384 | ₩57,230 | ₩57,485 | -1.49% | 208.3만 |
|---|
| 2025.09.12 | ₩57,874 | ₩58,746 | ₩57,874 | ₩58,169 | +0.51% | 248.1만 |
|---|
| 2025.09.11 | ₩57,458 | ₩58,572 | ₩57,458 | ₩58,397 | +1.63% | 229만 |
|---|
| 2025.09.10 | ₩57,257 | ₩57,981 | ₩57,015 | ₩57,297 | +0.07% | 305.1만 |
|---|
| 2025.09.09 | ₩57,297 | ₩57,820 | ₩57,136 | ₩57,311 | +0.02% | 367.9만 |
|---|
| 2025.09.08 | ₩56,653 | ₩57,740 | ₩56,372 | ₩57,659 | +1.78% | 423.3만 |
|---|
| 2025.09.05 | ₩57,015 | ₩57,726 | ₩56,667 | ₩57,539 | +0.92% | 409.9만 |
|---|
| 2025.09.04 | ₩55,137 | ₩56,559 | ₩54,990 | ₩56,452 | +2.38% | 386.1만 |
|---|
| 2025.09.03 | ₩54,332 | ₩55,379 | ₩54,252 | ₩54,963 | +1.16% | 353.3만 |
|---|