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 | ₩50,076 | ₩50,317 | ₩49,005 | ₩49,166 | -1.82% | 391.8만 |
| 2026.10.08 | ₩48,376 | ₩49,982 | ₩48,376 | ₩49,822 | +2.99% | 333.5만 |
| 2026.10.07 | ₩49,219 | ₩49,407 | ₩48,256 | ₩48,390 | -1.69% | 267.4만 |
| 2026.10.06 | ₩49,126 | ₩49,648 | ₩48,871 | ₩49,246 | +0.25% | 281.3만 |
| 2026.10.05 | ₩49,193 | ₩49,875 | ₩48,778 | ₩49,875 | +1.39% | 137.1만 |
| 2026.10.02 | ₩48,443 | ₩49,500 | ₩48,323 | ₩49,099 | +1.35% | 331.7만 |
| 2026.10.01 | ₩48,363 | ₩48,871 | ₩48,189 | ₩48,202 | -0.33% | 265.4만 |
| 2026.09.30 | ₩49,728 | ₩50,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,537 |
| -2.40% |
| 242.2만 |
| 2026.09.29 | ₩49,447 | ₩50,143 | ₩49,246 | ₩50,049 | +1.22% | 224.6만 |
|---|
| 2026.09.28 | ₩50,236 | ₩50,517 | ₩49,594 | ₩49,768 | -0.93% | 271.7만 |
|---|
| 2026.09.25 | ₩50,892 | ₩50,892 | ₩49,848 | ₩50,143 | -1.47% | 182.3만 |
|---|
| 2026.09.24 | ₩51,334 | ₩51,628 | ₩50,651 | ₩50,839 | -0.96% | 265.3만 |
|---|
| 2026.09.23 | ₩50,959 | ₩51,735 | ₩50,865 | ₩51,053 | +0.18% | 280만 |
|---|
| 2026.09.21 | ₩51,534 | ₩51,909 | ₩51,387 | ₩51,815 | +0.55% | 276만 |
|---|
| 2026.09.18 | ₩51,280 | ₩51,923 | ₩50,986 | ₩51,374 | +0.18% | 527.3만 |
|---|
| 2026.09.17 | ₩52,324 | ₩52,378 | ₩51,200 | ₩51,427 | -1.71% | 310.9만 |
|---|
| 2026.09.16 | ₩52,190 | ₩53,087 | ₩51,414 | ₩51,976 | -0.41% | 409.5만 |
|---|
| 2026.09.15 | ₩51,294 | ₩52,605 | ₩51,093 | ₩51,682 | +0.76% | 466.4만 |
|---|
| 2026.09.14 | ₩50,999 | ₩51,441 | ₩50,437 | ₩51,427 | +0.84% | 278.1만 |
|---|
| 2026.09.11 | ₩50,156 | ₩50,919 | ₩49,661 | ₩50,906 | +1.49% | 322.5만 |
|---|
| 2026.09.10 | ₩49,514 | ₩49,915 | ₩49,126 | ₩49,514 | 0.00% | 215.4만 |
|---|
| 2026.09.09 | ₩50,210 | ₩50,384 | ₩49,286 | ₩49,607 | -1.20% | 267.9만 |
|---|
| 2026.09.08 | ₩49,152 | ₩50,156 | ₩49,112 | ₩50,089 | +1.91% | 227만 |
|---|
| 2026.09.04 | ₩49,166 | ₩49,607 | ₩49,139 | ₩49,233 | +0.14% | 185.7만 |
|---|
| 2026.09.03 | ₩49,487 | ₩49,541 | ₩49,072 | ₩49,527 | +0.08% | 162만 |
|---|
| 2026.09.02 | ₩49,634 | ₩49,982 | ₩48,925 | ₩49,019 | -1.24% | 224.8만 |
|---|
| 2026.09.01 | ₩49,527 | ₩50,009 | ₩49,326 | ₩49,594 | +0.14% | 238만 |
|---|
| 2026.08.31 | ₩49,527 | ₩49,795 | ₩49,152 | ₩49,567 | +0.08% | 188.7만 |
|---|
| 2026.08.27 | ₩49,460 | ₩50,009 | ₩49,433 | ₩49,674 | +0.43% | 146.3만 |
|---|
| 2026.08.26 | ₩50,236 | ₩50,424 | ₩49,862 | ₩49,875 | -0.72% | 167.1만 |
|---|
| 2026.08.25 | ₩50,437 | ₩50,651 | ₩50,183 | ₩50,343 | -0.19% | 179.3만 |
|---|
| 2026.08.24 | ₩50,022 | ₩50,772 | ₩49,955 | ₩50,410 | +0.78% | 181.2만 |
|---|
| 2026.08.21 | ₩49,875 | ₩50,357 | ₩49,514 | ₩49,822 | -0.11% | 246.9만 |
|---|
| 2026.08.20 | ₩50,317 | ₩50,611 | ₩49,554 | ₩49,581 | -1.46% | 203.6만 |
|---|
| 2026.08.19 | ₩49,902 | ₩51,066 | ₩49,781 | ₩50,263 | +0.72% | 349.8만 |
|---|
| 2026.08.18 | ₩48,350 | ₩49,768 | ₩48,028 | ₩49,567 | +2.52% | 344.4만 |
|---|
| 2026.08.17 | ₩48,269 | ₩48,309 | ₩47,747 | ₩47,988 | -0.58% | 167.9만 |
|---|
| 2026.08.14 | ₩48,537 | ₩49,112 | ₩48,336 | ₩48,483 | -0.11% | 151만 |
|---|
| 2026.08.13 | ₩48,871 | ₩49,554 | ₩48,697 | ₩48,738 | -0.27% | 145.3만 |
|---|
| 2026.08.12 | ₩48,323 | ₩48,778 | ₩48,229 | ₩48,697 | +0.78% | 153.3만 |
|---|
| 2026.08.11 | ₩48,537 | ₩49,005 | ₩48,390 | ₩48,430 | -0.22% | 269.7만 |
|---|
| 2026.08.10 | ₩48,818 | ₩48,885 | ₩48,055 | ₩48,805 | -0.03% | 231.7만 |
|---|
| 2026.08.07 | ₩48,724 | ₩49,781 | ₩48,604 | ₩49,166 | +0.91% | 203.8만 |
|---|
| 2026.08.06 | ₩49,407 | ₩49,594 | ₩48,738 | ₩48,845 | -1.14% | 272.9만 |
|---|
| 2026.08.05 | ₩49,648 | ₩49,728 | ₩48,791 | ₩49,567 | -0.16% | 300.9만 |
|---|
| 2026.08.04 | ₩49,888 | ₩50,036 | ₩49,273 | ₩49,514 | -0.75% | 239.8만 |
|---|
| 2026.08.03 | ₩50,772 | ₩51,187 | ₩49,996 | ₩50,437 | -0.66% | 237.8만 |
|---|
| 2026.07.31 | ₩51,454 | ₩51,575 | ₩50,424 | ₩50,544 | -1.77% | 278.8만 |
|---|
| 2026.07.30 | ₩51,642 | ₩51,856 | ₩50,732 | ₩51,361 | -0.54% | 202.3만 |
|---|
| 2026.07.29 | ₩51,601 | ₩52,297 | ₩50,986 | ₩51,775 | +0.34% | 313.7만 |
|---|
| 2026.07.28 | ₩52,110 | ₩52,418 | ₩51,628 | ₩51,829 | -0.54% | 389.5만 |
|---|
| 2026.07.27 | ₩51,762 | ₩52,364 | ₩51,187 | ₩51,802 | +0.08% | 429.4만 |
|---|
| 2026.07.24 | ₩48,898 | ₩53,087 | ₩48,898 | ₩52,190 | +6.73% | 768만 |
|---|
| 2026.07.23 | ₩48,724 | ₩49,179 | ₩47,908 | ₩48,149 | -1.18% | 261.3만 |
|---|
| 2026.07.22 | ₩49,902 | ₩49,915 | ₩48,938 | ₩49,206 | -1.39% | 377.6만 |
|---|
| 2026.07.21 | ₩49,353 | ₩49,835 | ₩49,260 | ₩49,701 | +0.70% | 194.2만 |
|---|
| 2026.07.20 | ₩49,929 | ₩50,116 | ₩49,152 | ₩49,393 | -1.07% | 206.6만 |
|---|
| 2026.07.17 | ₩50,531 | ₩51,655 | ₩49,634 | ₩50,129 | -0.79% | 362.9만 |
|---|
| 2026.07.16 | ₩47,092 | ₩50,865 | ₩47,092 | ₩50,290 | +6.79% | 498.6만 |
|---|
| 2026.07.15 | ₩47,854 | ₩48,176 | ₩46,770 | ₩46,958 | -1.87% | 242.2만 |
|---|
| 2026.07.14 | ₩46,610 | ₩47,667 | ₩46,610 | ₩47,520 | +1.95% | 334.8만 |
|---|
| 2026.07.13 | ₩46,034 | ₩46,543 | ₩45,834 | ₩46,503 | +1.02% | 210.1만 |
|---|
| 2026.07.10 | ₩46,008 | ₩46,195 | ₩45,272 | ₩45,660 | -0.76% | 181.9만 |
|---|
| 2026.07.09 | ₩45,446 | ₩46,222 | ₩45,339 | ₩45,539 | +0.21% | 228.7만 |
|---|
| 2026.07.08 | ₩45,660 | ₩45,874 | ₩45,098 | ₩45,392 | -0.59% | 223.4만 |
|---|
| 2026.07.07 | ₩46,168 | ₩46,985 | ₩45,914 | ₩45,954 | -0.46% | 176.9만 |
|---|
| 2026.07.06 | ₩46,262 | ₩46,262 | ₩45,446 | ₩45,847 | -0.90% | 220.6만 |
|---|
| 2026.07.02 | ₩45,472 | ₩45,887 | ₩45,419 | ₩45,780 | +0.68% | 216.6만 |
|---|
| 2026.07.01 | ₩44,964 | ₩45,620 | ₩44,924 | ₩45,124 | +0.36% | 221.6만 |
|---|
| 2026.06.30 | ₩44,656 | ₩45,553 | ₩44,562 | ₩44,830 | +0.39% | 322.3만 |
|---|
| 2026.06.29 | ₩45,673 | ₩45,780 | ₩44,656 | ₩45,767 | +0.21% | 241.9만 |
|---|
| 2026.06.26 | ₩45,044 | ₩46,155 | ₩45,004 | ₩45,968 | +2.05% | 537.7만 |
|---|
| 2026.06.25 | ₩45,218 | ₩45,753 | ₩44,054 | ₩44,830 | -0.86% | 203.3만 |
|---|
| 2026.06.24 | ₩45,084 | ₩45,379 | ₩44,295 | ₩45,044 | -0.09% | 230만 |
|---|
| 2026.06.23 | ₩44,777 | ₩45,446 | ₩44,549 | ₩45,071 | +0.66% | 246.8만 |
|---|
| 2026.06.22 | ₩44,322 | ₩45,138 | ₩44,161 | ₩44,656 | +0.75% | 303.2만 |
|---|
| 2026.06.18 | ₩44,094 | ₩44,736 | ₩43,907 | ₩44,322 | +0.52% | 543.5만 |
|---|
| 2026.06.17 | ₩45,459 | ₩45,807 | ₩43,238 | ₩43,452 | -4.42% | 418만 |
|---|
| 2026.06.16 | ₩46,784 | ₩47,078 | ₩45,860 | ₩46,101 | -1.46% | 249.6만 |
|---|
| 2026.06.15 | ₩47,386 | ₩47,761 | ₩46,476 | ₩46,570 | -1.72% | 235.5만 |
|---|
| 2026.06.12 | ₩46,677 | ₩47,065 | ₩46,623 | ₩46,958 | +0.60% | 378.6만 |
|---|
| 2026.06.11 | ₩46,463 | ₩46,877 | ₩46,048 | ₩46,449 | -0.03% | 257.7만 |
|---|
| 2026.06.10 | ₩46,637 | ₩47,065 | ₩46,262 | ₩46,275 | -0.77% | 217.6만 |
|---|
| 2026.06.09 | ₩45,794 | ₩47,239 | ₩45,740 | ₩46,824 | +2.25% | 240.4만 |
|---|
| 2026.06.08 | ₩45,673 | ₩45,834 | ₩45,031 | ₩45,446 | -0.50% | 216.8만 |
|---|
| 2026.06.05 | ₩45,499 | ₩46,101 | ₩45,459 | ₩45,593 | +0.21% | 174.5만 |
|---|
| 2026.06.04 | ₩46,168 | ₩46,449 | ₩44,964 | ₩45,794 | -0.81% | 222.9만 |
|---|
| 2026.06.03 | ₩45,339 | ₩45,686 | ₩45,178 | ₩45,499 | +0.35% | 260.1만 |
|---|
| 2026.06.02 | ₩46,342 | ₩46,449 | ₩45,499 | ₩45,566 | -1.67% | 202.6만 |
|---|
| 2026.06.01 | ₩47,051 | ₩47,306 | ₩46,302 | ₩46,423 | -1.34% | 177만 |
|---|
| 2026.05.29 | ₩48,015 | ₩48,015 | ₩47,239 | ₩47,466 | -1.14% | 292.7만 |
|---|
| 2026.05.28 | ₩48,483 | ₩48,577 | ₩47,961 | ₩48,189 | -0.61% | 168.6만 |
|---|
| 2026.05.27 | ₩49,112 | ₩49,126 | ₩48,363 | ₩48,657 | -0.93% | 243.4만 |
|---|
| 2026.05.26 | ₩48,644 | ₩48,992 | ₩48,470 | ₩48,965 | +0.66% | 143.9만 |
|---|
| 2026.05.22 | ₩48,390 | ₩48,697 | ₩48,269 | ₩48,416 | +0.06% | 202.9만 |
|---|
| 2026.05.21 | ₩47,814 | ₩48,403 | ₩47,386 | ₩48,256 | +0.92% | 121.6만 |
|---|
| 2026.05.20 | ₩47,065 | ₩48,216 | ₩46,797 | ₩48,216 | +2.45% | 179.8만 |
|---|
| 2026.05.19 | ₩47,145 | ₩47,252 | ₩46,369 | ₩46,851 | -0.62% | 194.8만 |
|---|
| 2026.05.18 | ₩46,677 | ₩47,266 | ₩46,610 | ₩47,199 | +1.12% | 174.9만 |
|---|
| 2026.05.15 | ₩47,011 | ₩47,145 | ₩46,208 | ₩46,489 | -1.11% | 153.1만 |
|---|
| 2026.05.14 | ₩47,961 | ₩48,350 | ₩47,172 | ₩47,185 | -1.62% | 199.9만 |
|---|
| 2026.05.13 | ₩47,185 | ₩47,694 | ₩46,891 | ₩47,640 | +0.96% | 239.5만 |
|---|
| 2026.05.12 | ₩48,122 | ₩48,162 | ₩47,413 | ₩47,440 | -1.42% | 229.6만 |
|---|
| 2026.05.11 | ₩48,590 | ₩48,805 | ₩47,961 | ₩48,028 | -1.16% | 167만 |
|---|
| 2026.05.08 | ₩48,443 | ₩48,751 | ₩48,122 | ₩48,537 | +0.19% | 100만 |
|---|
| 2026.05.07 | ₩48,577 | ₩48,965 | ₩48,149 | ₩48,296 | -0.58% | 188.5만 |
|---|
| 2026.05.06 | ₩47,908 | ₩48,818 | ₩47,881 | ₩48,483 | +1.20% | 163.9만 |
|---|
| 2026.05.05 | ₩47,172 | ₩47,614 | ₩46,824 | ₩47,573 | +0.85% | 115.6만 |
|---|
| 2026.05.04 | ₩47,172 | ₩47,573 | ₩46,797 | ₩47,025 | -0.31% | 183.8만 |
|---|
| 2026.05.01 | ₩48,176 | ₩48,176 | ₩47,199 | ₩47,520 | -1.36% | 114.1만 |
|---|
| 2026.04.30 | ₩47,453 | ₩48,149 | ₩47,319 | ₩48,028 | +1.21% | 262.3만 |
|---|
| 2026.04.29 | ₩47,520 | ₩47,667 | ₩47,051 | ₩47,520 | 0.00% | 166.2만 |
|---|
| 2026.04.28 | ₩48,390 | ₩48,537 | ₩47,292 | ₩47,961 | -0.88% | 228.1만 |
|---|
| 2026.04.27 | ₩47,587 | ₩48,697 | ₩47,547 | ₩48,162 | +1.21% | 285.2만 |
|---|
| 2026.04.24 | ₩49,126 | ₩49,741 | ₩46,489 | ₩47,466 | -3.38% | 583.2만 |
|---|
| 2026.04.23 | ₩48,604 | ₩48,978 | ₩48,069 | ₩48,617 | +0.03% | 284.9만 |
|---|
| 2026.04.22 | ₩49,420 | ₩49,460 | ₩48,109 | ₩48,523 | -1.81% | 340.4만 |
|---|
| 2026.04.21 | ₩50,089 | ₩50,183 | ₩48,871 | ₩49,086 | -2.00% | 160.3만 |
|---|
| 2026.04.20 | ₩49,206 | ₩50,250 | ₩49,072 | ₩50,103 | +1.82% | 201.6만 |
|---|
| 2026.04.17 | ₩48,376 | ₩49,808 | ₩48,376 | ₩49,527 | +2.38% | 254만 |
|---|
| 2026.04.16 | ₩48,002 | ₩48,550 | ₩47,707 | ₩48,082 | +0.17% | 335.2만 |
|---|
| 2026.04.15 | ₩47,172 | ₩47,814 | ₩46,864 | ₩47,761 | +1.25% | 266.7만 |
|---|
| 2026.04.14 | ₩46,436 | ₩47,386 | ₩46,208 | ₩47,225 | +1.70% | 224.2만 |
|---|
| 2026.04.13 | ₩45,606 | ₩46,423 | ₩45,165 | ₩46,382 | +1.70% | 449.5만 |
|---|
| 2026.04.10 | ₩46,061 | ₩46,101 | ₩45,231 | ₩45,446 | -1.34% | 131.7만 |
|---|
| 2026.04.09 | ₩45,486 | ₩46,396 | ₩45,365 | ₩45,874 | +0.85% | 124.9만 |
|---|
| 2026.04.08 | ₩45,405 | ₩45,954 | ₩45,191 | ₩45,807 | +0.88% | 344.6만 |
|---|
| 2026.04.07 | ₩43,452 | ₩44,415 | ₩43,291 | ₩44,308 | +1.97% | 175.3만 |
|---|
| 2026.04.06 | ₩44,107 | ₩44,228 | ₩43,438 | ₩43,532 | -1.30% | 191.4만 |
|---|
| 2026.04.02 | ₩43,759 | ₩44,415 | ₩43,331 | ₩44,322 | +1.28% | 144.3만 |
|---|
| 2026.04.01 | ₩43,746 | ₩44,308 | ₩43,519 | ₩43,960 | +0.49% | 189.7만 |
|---|
| 2026.03.31 | ₩43,693 | ₩44,429 | ₩43,010 | ₩43,800 | +0.25% | 283.4만 |
|---|
| 2026.03.30 | ₩43,893 | ₩44,669 | ₩43,559 | ₩43,652 | -0.55% | 315.4만 |
|---|
| 2026.03.27 | ₩44,161 | ₩44,281 | ₩43,251 | ₩43,478 | -1.55% | 290.9만 |
|---|
| 2026.03.26 | ₩44,603 | ₩45,218 | ₩44,348 | ₩44,495 | -0.24% | 215.5만 |
|---|
| 2026.03.25 | ₩45,834 | ₩45,927 | ₩44,696 | ₩44,763 | -2.34% | 226만 |
|---|
| 2026.03.24 | ₩45,954 | ₩46,476 | ₩45,472 | ₩45,499 | -0.99% | 229.2만 |
|---|
| 2026.03.23 | ₩46,262 | ₩46,891 | ₩45,459 | ₩46,302 | +0.09% | 303만 |
|---|
| 2026.03.20 | ₩45,994 | ₩46,289 | ₩45,017 | ₩45,459 | -1.16% | 468.3만 |
|---|
| 2026.03.19 | ₩45,553 | ₩46,503 | ₩45,526 | ₩46,208 | +1.44% | 307.3만 |
|---|
| 2026.03.18 | ₩46,315 | ₩46,730 | ₩45,874 | ₩45,887 | -0.92% | 316.1만 |
|---|
| 2026.03.17 | ₩47,118 | ₩47,520 | ₩46,623 | ₩46,677 | -0.94% | 198.7만 |
|---|
| 2026.03.16 | ₩46,730 | ₩47,185 | ₩46,463 | ₩46,596 | -0.29% | 301.4만 |
|---|
| 2026.03.13 | ₩47,225 | ₩47,560 | ₩46,088 | ₩46,128 | -2.32% | 378.8만 |
|---|
| 2026.03.12 | ₩46,837 | ₩47,011 | ₩46,436 | ₩46,650 | -0.40% | 289.2만 |
|---|
| 2026.03.11 | ₩47,547 | ₩47,640 | ₩46,556 | ₩47,212 | -0.70% | 219만 |
|---|
| 2026.03.10 | ₩47,627 | ₩48,336 | ₩47,038 | ₩47,801 | +0.37% | 305만 |
|---|
| 2026.03.09 | ₩47,694 | ₩48,042 | ₩46,717 | ₩47,721 | +0.06% | 287.5만 |
|---|
| 2026.03.06 | ₩48,845 | ₩48,952 | ₩47,600 | ₩48,216 | -1.29% | 178.8만 |
|---|
| 2026.03.05 | ₩49,407 | ₩49,607 | ₩48,724 | ₩49,393 | -0.03% | 260.8만 |
|---|
| 2026.03.04 | ₩49,701 | ₩50,049 | ₩48,858 | ₩49,929 | +0.46% | 260.6만 |
|---|
| 2026.03.03 | ₩49,193 | ₩50,089 | ₩48,711 | ₩49,715 | +1.06% | 292.2만 |
|---|
| 2026.03.02 | ₩49,728 | ₩50,571 | ₩49,246 | ₩50,384 | +1.32% | 212.8만 |
|---|
| 2026.02.27 | ₩49,420 | ₩50,638 | ₩49,206 | ₩50,143 | +1.46% | 467.7만 |
|---|
| 2026.02.26 | ₩49,915 | ₩50,732 | ₩49,848 | ₩50,691 | +1.55% | 189.4만 |
|---|
| 2026.02.25 | ₩49,768 | ₩50,089 | ₩49,313 | ₩49,982 | +0.43% | 203.6만 |
|---|
| 2026.02.24 | ₩49,755 | ₩49,942 | ₩49,340 | ₩49,701 | -0.11% | 327.9만 |
|---|
| 2026.02.23 | ₩50,451 | ₩50,624 | ₩49,848 | ₩49,875 | -1.14% | 160.1만 |
|---|
| 2026.02.20 | ₩49,688 | ₩50,410 | ₩49,152 | ₩50,397 | +1.43% | 347.4만 |
|---|
| 2026.02.19 | ₩49,648 | ₩49,915 | ₩49,246 | ₩49,674 | +0.05% | 307.3만 |
|---|
| 2026.02.18 | ₩49,875 | ₩50,223 | ₩49,433 | ₩49,808 | -0.13% | 221.6만 |
|---|
| 2026.02.17 | ₩50,223 | ₩50,571 | ₩49,447 | ₩50,277 | +0.11% | 341.5만 |
|---|
| 2026.02.13 | ₩49,219 | ₩50,250 | ₩49,139 | ₩49,781 | +1.14% | 315.1만 |
|---|
| 2026.02.12 | ₩50,477 | ₩50,651 | ₩48,604 | ₩49,367 | -2.20% | 483.7만 |
|---|
| 2026.02.11 | ₩51,133 | ₩51,735 | ₩50,089 | ₩50,183 | -1.86% | 314.9만 |
|---|
| 2026.02.10 | ₩51,454 | ₩51,775 | ₩51,039 | ₩51,160 | -0.57% | 417.2만 |
|---|
| 2026.02.09 | ₩52,123 | ₩52,297 | ₩51,053 | ₩51,494 | -1.21% | 358.2만 |
|---|
| 2026.02.06 | ₩52,190 | ₩52,498 | ₩51,280 | ₩52,150 | -0.08% | 329만 |
|---|
| 2026.02.05 | ₩52,993 | ₩54,198 | ₩51,775 | ₩51,815 | -2.22% | 478.5만 |
|---|
| 2026.02.04 | ₩54,666 | ₩55,670 | ₩54,559 | ₩55,389 | +1.32% | 241.5만 |
|---|
| 2026.02.03 | ₩53,943 | ₩54,840 | ₩53,582 | ₩54,278 | +0.62% | 170.2만 |
|---|
| 2026.02.02 | ₩54,010 | ₩54,773 | ₩53,689 | ₩53,916 | -0.17% | 194.1만 |
|---|
| 2026.01.30 | ₩53,207 | ₩54,264 | ₩53,033 | ₩54,238 | +1.94% | 187.2만 |
|---|
| 2026.01.29 | ₩52,485 | ₩53,756 | ₩51,802 | ₩53,756 | +2.42% | 170.9만 |
|---|
| 2026.01.28 | ₩52,953 | ₩53,006 | ₩51,949 | ₩52,056 | -1.69% | 162.8만 |
|---|
| 2026.01.27 | ₩52,618 | ₩52,993 | ₩52,391 | ₩52,752 | +0.25% | 188.6만 |
|---|
| 2026.01.26 | ₩53,582 | ₩53,582 | ₩52,592 | ₩52,739 | -1.57% | 144.3만 |
|---|
| 2026.01.23 | ₩52,752 | ₩53,448 | ₩52,485 | ₩53,435 | +1.29% | 259.3만 |
|---|
| 2026.01.22 | ₩53,341 | ₩53,649 | ₩52,632 | ₩52,685 | -1.23% | 294.1만 |
|---|
| 2026.01.21 | ₩53,435 | ₩54,198 | ₩52,940 | ₩53,127 | -0.58% | 467.2만 |
|---|
| 2026.01.20 | ₩53,983 | ₩54,345 | ₩52,819 | ₩52,980 | -1.86% | 286.6만 |
|---|
| 2026.01.16 | ₩54,679 | ₩55,215 | ₩54,612 | ₩54,867 | +0.34% | 216.1만 |
|---|
| 2026.01.15 | ₩55,067 | ₩55,576 | ₩54,505 | ₩54,907 | -0.29% | 198.6만 |
|---|
| 2026.01.14 | ₩54,438 | ₩54,960 | ₩54,144 | ₩54,800 | +0.66% | 157.2만 |
|---|
| 2026.01.13 | ₩53,769 | ₩54,586 | ₩53,274 | ₩54,398 | +1.17% | 140.6만 |
|---|
| 2026.01.12 | ₩54,519 | ₩54,519 | ₩53,528 | ₩53,595 | -1.69% | 214.4만 |
|---|
| 2026.01.09 | ₩54,024 | ₩54,626 | ₩53,783 | ₩54,545 | +0.97% | 143.6만 |
|---|
| 2026.01.08 | ₩52,404 | ₩54,144 | ₩52,404 | ₩54,010 | +3.06% | 202.3만 |
|---|
| 2026.01.07 | ₩52,190 | ₩53,221 | ₩52,163 | ₩52,685 | +0.95% | 308.1만 |
|---|
| 2026.01.06 | ₩51,829 | ₩51,949 | ₩50,825 | ₩51,949 | +0.23% | 395만 |
|---|
| 2026.01.05 | ₩51,882 | ₩52,659 | ₩51,802 | ₩52,217 | +0.64% | 170.6만 |
|---|
| 2026.01.02 | ₩51,856 | ₩52,565 | ₩51,414 | ₩52,230 | +0.72% | 173.8만 |
|---|
| 2025.12.31 | ₩52,605 | ₩52,766 | ₩51,668 | ₩51,815 | -1.50% | 182.3만 |
|---|
| 2025.12.30 | ₩52,244 | ₩53,288 | ₩51,936 | ₩53,167 | +1.77% | 212.6만 |
|---|
| 2025.12.29 | ₩53,047 | ₩53,060 | ₩51,601 | ₩52,150 | -1.69% | 311.3만 |
|---|
| 2025.12.26 | ₩53,288 | ₩53,368 | ₩52,592 | ₩52,779 | -0.95% | 148.2만 |
|---|
| 2025.12.24 | ₩53,234 | ₩53,649 | ₩53,167 | ₩53,288 | +0.10% | 89.9만 |
|---|
| 2025.12.23 | ₩53,916 | ₩54,050 | ₩53,100 | ₩53,114 | -1.49% | 140만 |
|---|
| 2025.12.22 | ₩54,786 | ₩55,121 | ₩53,916 | ₩54,010 | -1.42% | 166만 |
|---|
| 2025.12.19 | ₩54,719 | ₩55,322 | ₩54,479 | ₩55,094 | +0.68% | 426.2만 |
|---|
| 2025.12.18 | ₩55,429 | ₩55,455 | ₩54,706 | ₩54,746 | -1.23% | 184.9만 |
|---|
| 2025.12.17 | ₩54,505 | ₩55,348 | ₩54,505 | ₩55,134 | +1.15% | 242.6만 |
|---|
| 2025.12.16 | ₩54,907 | ₩55,576 | ₩54,479 | ₩54,492 | -0.76% | 341.5만 |
|---|
| 2025.12.15 | ₩55,576 | ₩55,576 | ₩54,733 | ₩55,041 | -0.96% | 215.1만 |
|---|
| 2025.12.12 | ₩56,031 | ₩56,151 | ₩54,840 | ₩55,241 | -1.41% | 251.8만 |
|---|
| 2025.12.11 | ₩54,867 | ₩55,924 | ₩54,826 | ₩55,736 | +1.59% | 268.6만 |
|---|
| 2025.12.10 | ₩53,033 | ₩54,826 | ₩53,033 | ₩54,599 | +2.95% | 200.9만 |
|---|
| 2025.12.09 | ₩53,488 | ₩54,157 | ₩52,899 | ₩53,060 | -0.80% | 304.1만 |
|---|
| 2025.12.08 | ₩54,224 | ₩54,291 | ₩53,221 | ₩53,247 | -1.80% | 267.7만 |
|---|
| 2025.12.05 | ₩55,014 | ₩55,255 | ₩54,438 | ₩54,505 | -0.92% | 223.7만 |
|---|
| 2025.12.04 | ₩55,656 | ₩55,817 | ₩55,054 | ₩55,121 | -0.96% | 159만 |
|---|
| 2025.12.03 | ₩55,094 | ₩55,750 | ₩54,867 | ₩55,723 | +1.14% | 219.8만 |
|---|
| 2025.12.02 | ₩55,603 | ₩55,857 | ₩55,161 | ₩55,188 | -0.75% | 199.4만 |
|---|
| 2025.12.01 | ₩55,134 | ₩55,897 | ₩54,987 | ₩55,482 | +0.63% | 189.4만 |
|---|
| 2025.11.28 | ₩55,964 | ₩56,111 | ₩55,629 | ₩55,683 | -0.50% | 89만 |
|---|
| 2025.11.26 | ₩55,482 | ₩56,285 | ₩55,402 | ₩55,750 | +0.48% | 113.1만 |
|---|
| 2025.11.25 | ₩54,626 | ₩55,897 | ₩54,479 | ₩55,389 | +1.40% | 301.8만 |
|---|
| 2025.11.24 | ₩54,960 | ₩55,308 | ₩54,358 | ₩54,626 | -0.61% | 174.1만 |
|---|
| 2025.11.21 | ₩53,970 | ₩55,107 | ₩53,649 | ₩54,920 | +1.76% | 248.2만 |
|---|
| 2025.11.20 | ₩54,224 | ₩54,934 | ₩53,823 | ₩53,876 | -0.64% | 219.7만 |
|---|
| 2025.11.19 | ₩55,536 | ₩56,753 | ₩53,274 | ₩53,796 | -3.13% | 498.9만 |
|---|
| 2025.11.18 | ₩53,796 | ₩54,760 | ₩53,716 | ₩54,612 | +1.52% | 173.6만 |
|---|
| 2025.11.17 | ₩54,893 | ₩55,067 | ₩53,702 | ₩53,943 | -1.73% | 197만 |
|---|
| 2025.11.14 | ₩55,027 | ₩55,134 | ₩54,599 | ₩54,853 | -0.32% | 113.8만 |
|---|
| 2025.11.13 | ₩55,322 | ₩55,656 | ₩54,960 | ₩55,161 | -0.29% | 122.5만 |
|---|
| 2025.11.12 | ₩56,218 | ₩56,539 | ₩55,803 | ₩55,830 | -0.69% | 93.8만 |
|---|
| 2025.11.11 | ₩56,031 | ₩56,513 | ₩55,643 | ₩56,499 | +0.84% | 68.9만 |
|---|
| 2025.11.10 | ₩56,178 | ₩56,178 | ₩55,549 | ₩55,656 | -0.93% | 100.1만 |
|---|
| 2025.11.07 | ₩54,505 | ₩55,991 | ₩54,505 | ₩55,991 | +2.73% | 114.5만 |
|---|
| 2025.11.06 | ₩55,375 | ₩55,750 | ₩54,586 | ₩54,733 | -1.16% | 142.6만 |
|---|
| 2025.11.05 | ₩55,389 | ₩55,670 | ₩54,960 | ₩55,295 | -0.17% | 146.3만 |
|---|
| 2025.11.04 | ₩55,188 | ₩55,830 | ₩54,880 | ₩55,335 | +0.27% | 117.2만 |
|---|
| 2025.11.03 | ₩54,666 | ₩55,322 | ₩54,010 | ₩55,322 | +1.20% | 189.5만 |
|---|
| 2025.10.31 | ₩55,041 | ₩55,362 | ₩54,519 | ₩55,295 | +0.46% | 240만 |
|---|
| 2025.10.30 | ₩55,148 | ₩55,790 | ₩55,014 | ₩55,268 | +0.22% | 121.4만 |
|---|
| 2025.10.29 | ₩56,566 | ₩56,660 | ₩55,174 | ₩55,496 | -1.89% | 213.5만 |
|---|
| 2025.10.28 | ₩56,901 | ₩56,954 | ₩56,111 | ₩56,861 | -0.07% | 171.5만 |
|---|
| 2025.10.27 | ₩56,874 | ₩57,088 | ₩56,419 | ₩56,914 | +0.07% | 131.7만 |
|---|
| 2025.10.24 | ₩57,436 | ₩57,436 | ₩56,365 | ₩56,472 | -1.68% | 222.3만 |
|---|
| 2025.10.23 | ₩57,302 | ₩57,663 | ₩56,847 | ₩57,235 | -0.12% | 185.4만 |
|---|
| 2025.10.22 | ₩58,011 | ₩58,279 | ₩57,235 | ₩57,516 | -0.85% | 234.9만 |
|---|
| 2025.10.21 | ₩58,841 | ₩59,162 | ₩57,704 | ₩58,092 | -1.27% | 180.4만 |
|---|
| 2025.10.20 | ₩58,065 | ₩59,390 | ₩57,918 | ₩59,229 | +2.01% | 270.8만 |
|---|
| 2025.10.17 | ₩57,650 | ₩58,587 | ₩57,168 | ₩58,560 | +1.58% | 301.6만 |
|---|
| 2025.10.16 | ₩57,878 | ₩58,426 | ₩56,847 | ₩57,704 | -0.30% | 473.1만 |
|---|
| 2025.10.15 | ₩55,094 | ₩56,660 | ₩55,094 | ₩56,432 | +2.43% | 458.8만 |
|---|
| 2025.10.14 | ₩53,756 | ₩54,880 | ₩53,689 | ₩54,786 | +1.92% | 158.4만 |
|---|
| 2025.10.13 | ₩53,381 | ₩54,331 | ₩53,087 | ₩54,251 | +1.63% | 180.7만 |
|---|
| 2025.10.10 | ₩55,402 | ₩55,496 | ₩52,645 | ₩52,672 | -4.93% | 214만 |
|---|
| 2025.10.09 | ₩55,402 | ₩55,629 | ₩54,947 | ₩55,201 | -0.36% | 131.6만 |
|---|
| 2025.10.08 | ₩55,522 | ₩56,017 | ₩55,134 | ₩55,522 | 0.00% | 158.2만 |
|---|
| 2025.10.07 | ₩56,004 | ₩56,151 | ₩55,402 | ₩55,656 | -0.62% | 180.6만 |
|---|
| 2025.10.06 | ₩55,964 | ₩56,339 | ₩55,348 | ₩55,750 | -0.38% | 268.1만 |
|---|
| 2025.10.03 | ₩55,723 | ₩56,151 | ₩55,469 | ₩55,763 | +0.07% | 173.4만 |
|---|
| 2025.10.02 | ₩55,830 | ₩55,870 | ₩54,706 | ₩55,348 | -0.86% | 216.7만 |
|---|
| 2025.10.01 | ₩55,268 | ₩56,138 | ₩54,867 | ₩55,991 | +1.31% | 283.5만 |
|---|
| 2025.09.30 | ₩55,067 | ₩55,549 | ₩54,545 | ₩55,014 | -0.10% | 196.8만 |
|---|
| 2025.09.29 | ₩55,897 | ₩55,897 | ₩55,067 | ₩55,589 | -0.55% | 284만 |
|---|
| 2025.09.26 | ₩55,750 | ₩56,044 | ₩55,455 | ₩55,643 | -0.19% | 152만 |
|---|
| 2025.09.25 | ₩55,710 | ₩56,151 | ₩55,442 | ₩55,656 | -0.10% | 234.3만 |
|---|
| 2025.09.24 | ₩56,432 | ₩56,740 | ₩55,777 | ₩55,884 | -0.97% | 209.7만 |
|---|
| 2025.09.23 | ₩56,566 | ₩56,927 | ₩56,218 | ₩56,513 | -0.09% | 276.6만 |
|---|
| 2025.09.22 | ₩55,964 | ₩56,700 | ₩55,736 | ₩56,459 | +0.88% | 319.1만 |
|---|
| 2025.09.19 | ₩56,740 | ₩56,794 | ₩56,004 | ₩56,178 | -0.99% | 371.5만 |
|---|
| 2025.09.18 | ₩56,767 | ₩57,101 | ₩56,285 | ₩56,901 | +0.24% | 197.8만 |
|---|
| 2025.09.17 | ₩57,583 | ₩58,025 | ₩56,232 | ₩56,580 | -1.74% | 393.2만 |
|---|
| 2025.09.16 | ₩57,182 | ₩57,436 | ₩56,740 | ₩57,262 | +0.14% | 168.3만 |
|---|
| 2025.09.15 | ₩58,212 | ₩58,239 | ₩57,088 | ₩57,342 | -1.49% | 208.3만 |
|---|
| 2025.09.12 | ₩57,730 | ₩58,600 | ₩57,730 | ₩58,025 | +0.51% | 248.1만 |
|---|
| 2025.09.11 | ₩57,316 | ₩58,426 | ₩57,316 | ₩58,252 | +1.63% | 229만 |
|---|
| 2025.09.10 | ₩57,115 | ₩57,837 | ₩56,874 | ₩57,155 | +0.07% | 305.1만 |
|---|
| 2025.09.09 | ₩57,155 | ₩57,677 | ₩56,994 | ₩57,168 | +0.02% | 367.9만 |
|---|
| 2025.09.08 | ₩56,513 | ₩57,597 | ₩56,232 | ₩57,516 | +1.78% | 423.3만 |
|---|
| 2025.09.05 | ₩56,874 | ₩57,583 | ₩56,526 | ₩57,396 | +0.92% | 409.9만 |
|---|
| 2025.09.04 | ₩55,000 | ₩56,419 | ₩54,853 | ₩56,312 | +2.38% | 386.1만 |
|---|
| 2025.09.03 | ₩54,198 | ₩55,241 | ₩54,117 | ₩54,826 | +1.16% | 353.3만 |
|---|