시장 데이터를 불러오는 중
전체 종목
리걸 렉스노드 과거 주가
Regal Rexnord Corporation Common Stock · RRX · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regal Rexnord Corporation Common Stock · RRX · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩215,711 | ₩222,886 | ₩215,711 | ₩221,317 | +2.60% | 106.2만 |
| 2026.10.08 | ₩216,596 | ₩219,882 | ₩211,071 | ₩214,585 | -0.93% | 133.5만 |
| 2026.10.07 | ₩217,589 | ₩220,727 | ₩212,975 | ₩220,163 | +1.18% | 122.3만 |
| 2026.10.06 | ₩217,951 | ₩227,606 | ₩217,575 | ₩223,100 | +2.36% | 151.6만 |
| 2026.10.05 | ₩214,571 | ₩218,769 | ₩212,439 | ₩216,261 | +0.79% | 97.8만 |
| 2026.10.02 | ₩216,301 | ₩219,600 | ₩214,223 | ₩214,397 | -0.88% | 111.5만 |
| 2026.10.01 | ₩206,967 | ₩211,701 | ₩203,843 | ₩209,971 | +1.45% | 87.6만 |
| 2026.09.30 | ₩209,033 | ₩209,797 | ₩206,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,013 |
| -0.49% |
| 96.1만 |
| 2026.09.29 | ₩212,546 | ₩212,788 | ₩207,678 | ₩209,059 | -1.64% | 72.5만 |
|---|
| 2026.09.28 | ₩208,282 | ₩211,017 | ₩204,460 | ₩209,851 | +0.75% | 82.1만 |
|---|
| 2026.09.25 | ₩203,655 | ₩211,929 | ₩203,655 | ₩209,448 | +2.84% | 116만 |
|---|
| 2026.09.24 | ₩201,697 | ₩202,984 | ₩198,827 | ₩202,649 | +0.47% | 96.3만 |
|---|
| 2026.09.23 | ₩202,327 | ₩206,002 | ₩200,651 | ₩204,406 | +1.03% | 107.5만 |
|---|
| 2026.09.22 | ₩203,132 | ₩206,243 | ₩201,496 | ₩204,714 | +0.78% | 115.9만 |
|---|
| 2026.09.21 | ₩200,865 | ₩203,615 | ₩198,827 | ₩202,139 | +0.63% | 92.5만 |
|---|
| 2026.09.18 | ₩198,961 | ₩203,574 | ₩195,769 | ₩198,545 | -0.21% | 181.1만 |
|---|
| 2026.09.17 | ₩206,525 | ₩207,826 | ₩198,237 | ₩198,398 | -3.94% | 150.8만 |
|---|
| 2026.09.16 | ₩207,745 | ₩208,308 | ₩197,607 | ₩200,088 | -3.69% | 133.4만 |
|---|
| 2026.09.15 | ₩208,805 | ₩210,548 | ₩203,226 | ₩204,446 | -2.09% | 177.7만 |
|---|
| 2026.09.14 | ₩209,274 | ₩211,084 | ₩205,237 | ₩206,350 | -1.40% | 173.5만 |
|---|
| 2026.09.11 | ₩214,839 | ₩219,184 | ₩213,257 | ₩217,642 | +1.30% | 82만 |
|---|
| 2026.09.10 | ₩211,151 | ₩212,546 | ₩207,638 | ₩209,904 | -0.59% | 119.7만 |
|---|
| 2026.09.09 | ₩217,696 | ₩222,229 | ₩213,914 | ₩214,048 | -1.68% | 100만 |
|---|
| 2026.09.08 | ₩220,740 | ₩223,409 | ₩217,495 | ₩219,573 | -0.53% | 136.2만 |
|---|
| 2026.09.04 | ₩218,045 | ₩221,826 | ₩216,610 | ₩218,407 | +0.17% | 90.6만 |
|---|
| 2026.09.03 | ₩216,087 | ₩219,614 | ₩210,830 | ₩218,071 | +0.92% | 119.7만 |
|---|
| 2026.09.02 | ₩211,433 | ₩217,361 | ₩209,623 | ₩215,604 | +1.97% | 102.4만 |
|---|
| 2026.09.01 | ₩209,381 | ₩212,238 | ₩206,605 | ₩210,561 | +0.56% | 132.1만 |
|---|
| 2026.08.31 | ₩210,441 | ₩213,069 | ₩208,469 | ₩212,493 | +0.98% | 95.8만 |
|---|
| 2026.08.28 | ₩221,344 | ₩222,618 | ₩210,950 | ₩211,125 | -4.62% | 173.1만 |
|---|
| 2026.08.27 | ₩221,277 | ₩222,551 | ₩219,614 | ₩219,828 | -0.65% | 109만 |
|---|
| 2026.08.26 | ₩219,158 | ₩222,698 | ₩217,173 | ₩221,639 | +1.13% | 126.7만 |
|---|
| 2026.08.25 | ₩223,315 | ₩224,964 | ₩216,261 | ₩217,495 | -2.61% | 107.8만 |
|---|
| 2026.08.24 | ₩221,049 | ₩222,953 | ₩214,920 | ₩218,219 | -1.28% | 110.7만 |
|---|
| 2026.08.21 | ₩225,997 | ₩229,028 | ₩220,606 | ₩222,819 | -1.41% | 77.8만 |
|---|
| 2026.08.20 | ₩224,441 | ₩227,472 | ₩220,633 | ₩222,416 | -0.90% | 141.7만 |
|---|
| 2026.08.19 | ₩231,858 | ₩233,668 | ₩224,938 | ₩227,298 | -1.97% | 166.9만 |
|---|
| 2026.08.18 | ₩231,241 | ₩232,676 | ₩225,353 | ₩230,503 | -0.32% | 137.2만 |
|---|
| 2026.08.17 | ₩236,685 | ₩238,496 | ₩231,844 | ₩234,044 | -1.12% | 115.3만 |
|---|
| 2026.08.14 | ₩229,175 | ₩238,710 | ₩226,614 | ₩235,344 | +2.69% | 107.8만 |
|---|
| 2026.08.13 | ₩232,005 | ₩233,279 | ₩227,405 | ₩228,760 | -1.40% | 157.4만 |
|---|
| 2026.08.12 | ₩238,724 | ₩238,992 | ₩228,129 | ₩231,871 | -2.87% | 129.3만 |
|---|
| 2026.08.11 | ₩233,614 | ₩239,073 | ₩230,758 | ₩231,402 | -0.95% | 109.1만 |
|---|
| 2026.08.10 | ₩239,448 | ₩240,521 | ₩231,348 | ₩232,568 | -2.87% | 135만 |
|---|
| 2026.08.07 | ₩241,714 | ₩245,832 | ₩236,900 | ₩238,710 | -1.24% | 152.9만 |
|---|
| 2026.08.06 | ₩242,063 | ₩252,819 | ₩240,052 | ₩240,078 | -0.82% | 189만 |
|---|
| 2026.08.05 | ₩258,786 | ₩263,105 | ₩245,604 | ₩245,738 | -5.04% | 422.7만 |
|---|
| 2026.08.04 | ₩290,918 | ₩296,967 | ₩283,998 | ₩295,089 | +1.43% | 160.8만 |
|---|
| 2026.08.03 | ₩273,779 | ₩285,581 | ₩272,908 | ₩283,247 | +3.46% | 101.9만 |
|---|
| 2026.07.31 | ₩281,061 | ₩284,857 | ₩269,917 | ₩275,228 | -2.08% | 91.1만 |
|---|
| 2026.07.30 | ₩267,758 | ₩275,362 | ₩261,388 | ₩271,687 | +1.47% | 146.8만 |
|---|
| 2026.07.29 | ₩267,825 | ₩270,789 | ₩249,600 | ₩251,585 | -6.06% | 182.1만 |
|---|
| 2026.07.28 | ₩279,184 | ₩279,184 | ₩268,294 | ₩272,143 | -2.52% | 138.9만 |
|---|
| 2026.07.27 | ₩288,746 | ₩291,777 | ₩274,195 | ₩282,791 | -2.06% | 50.6만 |
|---|
| 2026.07.24 | ₩286,640 | ₩291,254 | ₩281,973 | ₩285,299 | -0.47% | 49만 |
|---|
| 2026.07.23 | ₩284,307 | ₩291,213 | ₩283,851 | ₩287,029 | +0.96% | 72.5만 |
|---|
| 2026.07.22 | ₩280,538 | ₩290,731 | ₩279,881 | ₩288,048 | +2.68% | 77.8만 |
|---|
| 2026.07.21 | ₩283,288 | ₩286,359 | ₩276,247 | ₩286,064 | +0.98% | 86.3만 |
|---|
| 2026.07.20 | ₩281,652 | ₩286,976 | ₩275,268 | ₩275,697 | -2.11% | 79.3만 |
|---|
| 2026.07.17 | ₩269,327 | ₩283,529 | ₩269,327 | ₩277,347 | +2.98% | 97.3만 |
|---|
| 2026.07.16 | ₩280,056 | ₩289,443 | ₩279,452 | ₩284,307 | +1.52% | 65.6만 |
|---|
| 2026.07.15 | ₩285,567 | ₩286,801 | ₩275,563 | ₩286,064 | +0.17% | 102.7만 |
|---|
| 2026.07.14 | ₩287,633 | ₩291,106 | ₩280,270 | ₩283,234 | -1.53% | 72.1만 |
|---|
| 2026.07.13 | ₩287,686 | ₩291,964 | ₩279,492 | ₩279,546 | -2.83% | 71.9만 |
|---|
| 2026.07.10 | ₩283,207 | ₩293,600 | ₩279,962 | ₩288,196 | +1.76% | 121만 |
|---|
| 2026.07.09 | ₩288,089 | ₩292,984 | ₩278,567 | ₩279,023 | -3.15% | 122.4만 |
|---|
| 2026.07.08 | ₩278,929 | ₩283,033 | ₩274,423 | ₩279,533 | +0.22% | 84.1만 |
|---|
| 2026.07.07 | ₩286,506 | ₩288,853 | ₩270,977 | ₩283,811 | -0.94% | 136.1만 |
|---|
| 2026.07.06 | ₩294,016 | ₩298,817 | ₩290,368 | ₩292,233 | -0.61% | 94.3만 |
|---|
| 2026.07.02 | ₩307,105 | ₩310,619 | ₩283,194 | ₩292,957 | -4.61% | 159.1만 |
|---|
| 2026.07.01 | ₩332,317 | ₩332,317 | ₩301,741 | ₩307,588 | -7.44% | 203.8만 |
|---|
| 2026.06.30 | ₩303,846 | ₩320,516 | ₩300,427 | ₩319,429 | +5.13% | 243.7만 |
|---|
| 2026.06.29 | ₩291,870 | ₩298,723 | ₩288,451 | ₩294,874 | +1.03% | 76.5만 |
|---|
| 2026.06.26 | ₩297,892 | ₩304,101 | ₩287,338 | ₩294,700 | -1.07% | 192.5만 |
|---|
| 2026.06.25 | ₩304,557 | ₩315,138 | ₩295,143 | ₩304,664 | +0.04% | 134.6만 |
|---|
| 2026.06.24 | ₩293,386 | ₩298,160 | ₩287,861 | ₩293,359 | -0.01% | 136.1만 |
|---|
| 2026.06.23 | ₩295,304 | ₩302,371 | ₩290,006 | ₩292,595 | -0.92% | 97.9만 |
|---|
| 2026.06.22 | ₩305,536 | ₩310,739 | ₩303,068 | ₩310,163 | +1.51% | 61.6만 |
|---|
| 2026.06.18 | ₩305,751 | ₩311,987 | ₩303,886 | ₩304,128 | -0.53% | 101.8만 |
|---|
| 2026.06.17 | ₩301,218 | ₩307,413 | ₩294,539 | ₩297,074 | -1.38% | 100.9만 |
|---|
| 2026.06.16 | ₩298,629 | ₩303,591 | ₩296,390 | ₩298,428 | -0.07% | 92만 |
|---|
| 2026.06.15 | ₩296,698 | ₩301,928 | ₩293,466 | ₩293,493 | -1.08% | 100.9만 |
|---|
| 2026.06.12 | ₩286,426 | ₩290,248 | ₩281,571 | ₩284,723 | -0.59% | 60.5만 |
|---|
| 2026.06.11 | ₩273,337 | ₩284,468 | ₩270,749 | ₩283,288 | +3.64% | 97.7만 |
|---|
| 2026.06.10 | ₩282,376 | ₩284,159 | ₩267,329 | ₩268,817 | -4.80% | 116.6만 |
|---|
| 2026.06.09 | ₩286,278 | ₩294,512 | ₩271,661 | ₩286,050 | -0.08% | 109만 |
|---|
| 2026.06.08 | ₩280,619 | ₩286,479 | ₩276,770 | ₩282,000 | +0.49% | 94.9만 |
|---|
| 2026.06.05 | ₩280,726 | ₩284,441 | ₩271,446 | ₩274,115 | -2.36% | 70.2만 |
|---|
| 2026.06.04 | ₩282,698 | ₩287,552 | ₩280,176 | ₩286,801 | +1.45% | 99.1만 |
|---|
| 2026.06.03 | ₩284,857 | ₩292,715 | ₩282,751 | ₩288,692 | +1.35% | 92.5만 |
|---|
| 2026.06.02 | ₩274,571 | ₩288,035 | ₩273,270 | ₩286,962 | +4.51% | 128.2만 |
|---|
| 2026.06.01 | ₩261,187 | ₩271,298 | ₩255,863 | ₩271,017 | +3.76% | 63.9만 |
|---|
| 2026.05.29 | ₩271,647 | ₩272,532 | ₩267,047 | ₩270,574 | -0.39% | 78.5만 |
|---|
| 2026.05.28 | ₩272,210 | ₩276,019 | ₩262,635 | ₩272,036 | -0.06% | 67.9만 |
|---|
| 2026.05.27 | ₩281,678 | ₩284,374 | ₩272,264 | ₩276,274 | -1.92% | 80.1만 |
|---|
| 2026.05.26 | ₩273,753 | ₩281,531 | ₩271,781 | ₩281,424 | +2.80% | 59.6만 |
|---|
| 2026.05.22 | ₩267,034 | ₩270,615 | ₩260,798 | ₩269,260 | +0.83% | 48.2만 |
|---|
| 2026.05.21 | ₩260,892 | ₩265,304 | ₩254,817 | ₩263,373 | +0.95% | 83.8만 |
|---|
| 2026.05.20 | ₩253,932 | ₩268,777 | ₩251,545 | ₩261,763 | +3.08% | 173.6만 |
|---|
| 2026.05.19 | ₩246,811 | ₩256,171 | ₩242,465 | ₩250,096 | +1.33% | 96.9만 |
|---|
| 2026.05.18 | ₩263,748 | ₩263,748 | ₩249,801 | ₩252,416 | -4.30% | 140.6만 |
|---|
| 2026.05.15 | ₩272,331 | ₩272,331 | ₩261,696 | ₩264,405 | -2.91% | 81.4만 |
|---|
| 2026.05.14 | ₩278,902 | ₩282,858 | ₩275,804 | ₩278,111 | -0.28% | 81.1만 |
|---|
| 2026.05.13 | ₩283,998 | ₩283,998 | ₩271,714 | ₩275,885 | -2.86% | 105.6만 |
|---|
| 2026.05.12 | ₩281,504 | ₩283,328 | ₩270,708 | ₩281,330 | -0.06% | 78.9만 |
|---|
| 2026.05.11 | ₩286,788 | ₩291,388 | ₩280,740 | ₩283,408 | -1.18% | 146만 |
|---|
| 2026.05.08 | ₩280,391 | ₩291,522 | ₩279,586 | ₩287,472 | +2.53% | 153.6만 |
|---|
| 2026.05.07 | ₩283,194 | ₩292,139 | ₩269,555 | ₩276,609 | -2.33% | 347.9만 |
|---|
| 2026.05.06 | ₩303,967 | ₩316,962 | ₩302,760 | ₩310,283 | +2.08% | 220.7만 |
|---|
| 2026.05.05 | ₩289,175 | ₩301,714 | ₩289,108 | ₩297,744 | +2.96% | 151.4만 |
|---|
| 2026.05.04 | ₩285,648 | ₩290,516 | ₩282,604 | ₩284,964 | -0.24% | 89.2만 |
|---|
| 2026.05.01 | ₩287,204 | ₩292,863 | ₩282,537 | ₩285,675 | -0.53% | 96.6만 |
|---|
| 2026.04.30 | ₩277,669 | ₩290,395 | ₩277,669 | ₩288,370 | +3.85% | 104.1만 |
|---|
| 2026.04.29 | ₩281,571 | ₩285,514 | ₩272,841 | ₩273,337 | -2.92% | 92.8만 |
|---|
| 2026.04.28 | ₩282,845 | ₩284,803 | ₩275,872 | ₩281,035 | -0.64% | 74.4만 |
|---|
| 2026.04.27 | ₩286,707 | ₩293,936 | ₩282,242 | ₩286,023 | -0.24% | 86.5만 |
|---|
| 2026.04.24 | ₩285,970 | ₩289,242 | ₩278,768 | ₩284,642 | -0.46% | 106.4만 |
|---|
| 2026.04.23 | ₩284,535 | ₩290,033 | ₩281,665 | ₩286,278 | +0.61% | 80.9만 |
|---|
| 2026.04.22 | ₩285,313 | ₩291,079 | ₩282,456 | ₩283,154 | -0.76% | 188.6만 |
|---|
| 2026.04.21 | ₩278,554 | ₩284,991 | ₩278,098 | ₩281,303 | +0.99% | 84.7만 |
|---|
| 2026.04.20 | ₩274,155 | ₩280,941 | ₩271,862 | ₩278,889 | +1.73% | 61.1만 |
|---|
| 2026.04.17 | ₩268,442 | ₩279,318 | ₩268,442 | ₩275,456 | +2.61% | 106.2만 |
|---|
| 2026.04.16 | ₩259,738 | ₩269,126 | ₩258,156 | ₩262,944 | +1.23% | 161.9만 |
|---|
| 2026.04.15 | ₩277,829 | ₩277,829 | ₩258,827 | ₩259,376 | -6.64% | 206.7만 |
|---|
| 2026.04.14 | ₩282,912 | ₩289,711 | ₩275,979 | ₩280,753 | -0.76% | 110.8만 |
|---|
| 2026.04.13 | ₩277,964 | ₩282,282 | ₩274,048 | ₩281,638 | +1.32% | 74.3만 |
|---|
| 2026.04.10 | ₩281,263 | ₩283,194 | ₩278,192 | ₩279,385 | -0.67% | 82.6만 |
|---|
| 2026.04.09 | ₩271,044 | ₩281,504 | ₩271,044 | ₩278,473 | +2.74% | 76.9만 |
|---|
| 2026.04.08 | ₩261,509 | ₩277,280 | ₩259,242 | ₩273,779 | +4.69% | 120만 |
|---|
| 2026.04.07 | ₩246,609 | ₩253,730 | ₩245,000 | ₩248,608 | +0.81% | 86.7만 |
|---|
| 2026.04.06 | ₩247,280 | ₩249,238 | ₩241,902 | ₩248,541 | +0.51% | 72.4만 |
|---|
| 2026.04.02 | ₩246,904 | ₩255,098 | ₩241,755 | ₩246,743 | -0.07% | 107.8만 |
|---|
| 2026.04.01 | ₩254,683 | ₩263,547 | ₩254,683 | ₩256,654 | +0.77% | 102.8만 |
|---|
| 2026.03.31 | ₩242,801 | ₩256,828 | ₩242,036 | ₩251,129 | +3.43% | 111.2만 |
|---|
| 2026.03.30 | ₩249,238 | ₩252,725 | ₩236,162 | ₩238,965 | -4.12% | 54.3만 |
|---|
| 2026.03.27 | ₩248,447 | ₩251,129 | ₩244,035 | ₩245,979 | -0.99% | 92.3만 |
|---|
| 2026.03.26 | ₩256,802 | ₩259,899 | ₩249,560 | ₩251,303 | -2.14% | 77.5만 |
|---|
| 2026.03.25 | ₩258,357 | ₩263,413 | ₩256,976 | ₩261,683 | +1.29% | 103.1만 |
|---|
| 2026.03.24 | ₩243,176 | ₩257,700 | ₩240,360 | ₩254,119 | +4.50% | 89.7만 |
|---|
| 2026.03.23 | ₩247,602 | ₩257,083 | ₩243,377 | ₩246,676 | -0.37% | 166.7만 |
|---|
| 2026.03.20 | ₩248,004 | ₩249,037 | ₩231,925 | ₩235,224 | -5.15% | 171.1만 |
|---|
| 2026.03.19 | ₩244,906 | ₩249,667 | ₩239,448 | ₩248,648 | +1.53% | 150.9만 |
|---|
| 2026.03.18 | ₩254,066 | ₩258,357 | ₩248,098 | ₩248,433 | -2.22% | 89.7만 |
|---|
| 2026.03.17 | ₩254,146 | ₩259,256 | ₩253,301 | ₩255,340 | +0.47% | 96.1만 |
|---|
| 2026.03.16 | ₩254,991 | ₩256,895 | ₩249,064 | ₩252,711 | -0.89% | 86.9만 |
|---|
| 2026.03.13 | ₩255,206 | ₩261,066 | ₩248,406 | ₩249,734 | -2.14% | 90.5만 |
|---|
| 2026.03.12 | ₩266,162 | ₩266,283 | ₩247,642 | ₩251,625 | -5.46% | 149.8만 |
|---|
| 2026.03.11 | ₩267,155 | ₩272,251 | ₩258,894 | ₩271,433 | +1.60% | 110.7만 |
|---|
| 2026.03.10 | ₩262,112 | ₩277,628 | ₩260,060 | ₩270,091 | +3.04% | 189.8만 |
|---|
| 2026.03.09 | ₩246,556 | ₩263,400 | ₩239,220 | ₩262,836 | +6.60% | 205.2만 |
|---|
| 2026.03.06 | ₩259,376 | ₩259,376 | ₩248,862 | ₩250,110 | -3.57% | 161만 |
|---|
| 2026.03.05 | ₩277,843 | ₩281,035 | ₩262,340 | ₩266,792 | -3.98% | 163.2만 |
|---|
| 2026.03.04 | ₩290,959 | ₩290,959 | ₩276,462 | ₩280,968 | -3.43% | 93.2만 |
|---|
| 2026.03.03 | ₩289,457 | ₩290,570 | ₩276,314 | ₩288,129 | -0.46% | 102.4만 |
|---|
| 2026.03.02 | ₩290,154 | ₩298,334 | ₩282,121 | ₩297,798 | +2.63% | 99.6만 |
|---|
| 2026.02.27 | ₩291,347 | ₩296,739 | ₩286,010 | ₩296,350 | +1.72% | 73.9만 |
|---|
| 2026.02.26 | ₩297,262 | ₩297,476 | ₩290,342 | ₩296,108 | -0.39% | 67.2만 |
|---|
| 2026.02.25 | ₩301,955 | ₩301,955 | ₩289,229 | ₩295,572 | -2.11% | 103.2만 |
|---|
| 2026.02.24 | ₩294,459 | ₩304,879 | ₩294,459 | ₩299,984 | +1.88% | 114.8만 |
|---|
| 2026.02.23 | ₩286,090 | ₩294,942 | ₩284,307 | ₩292,635 | +2.29% | 104.1만 |
|---|
| 2026.02.20 | ₩285,165 | ₩296,055 | ₩283,650 | ₩288,813 | +1.28% | 87.8만 |
|---|
| 2026.02.19 | ₩291,200 | ₩292,903 | ₩285,366 | ₩286,600 | -1.58% | 75.4만 |
|---|
| 2026.02.18 | ₩293,533 | ₩299,595 | ₩291,415 | ₩292,970 | -0.19% | 60만 |
|---|
| 2026.02.17 | ₩295,035 | ₩298,348 | ₩290,824 | ₩293,761 | -0.43% | 56.8만 |
|---|
| 2026.02.13 | ₩286,144 | ₩297,208 | ₩283,449 | ₩295,290 | +3.20% | 105.2만 |
|---|
| 2026.02.12 | ₩301,607 | ₩304,423 | ₩281,719 | ₩286,426 | -5.03% | 158.4만 |
|---|
| 2026.02.11 | ₩302,317 | ₩307,507 | ₩296,913 | ₩300,507 | -0.60% | 98.4만 |
|---|
| 2026.02.10 | ₩289,376 | ₩299,568 | ₩282,966 | ₩298,710 | +3.23% | 152.6만 |
|---|
| 2026.02.09 | ₩287,512 | ₩293,131 | ₩278,165 | ₩290,462 | +1.03% | 148.7만 |
|---|
| 2026.02.06 | ₩271,138 | ₩285,903 | ₩266,967 | ₩284,039 | +4.76% | 331.2만 |
|---|
| 2026.02.05 | ₩254,803 | ₩274,906 | ₩251,960 | ₩268,214 | +5.26% | 481.7만 |
|---|
| 2026.02.04 | ₩231,388 | ₩244,102 | ₩230,020 | ₩239,113 | +3.34% | 219.9만 |
|---|
| 2026.02.03 | ₩227,982 | ₩236,726 | ₩224,897 | ₩229,538 | +0.68% | 155.6만 |
|---|
| 2026.02.02 | ₩215,590 | ₩229,028 | ₩214,370 | ₩228,143 | +5.82% | 158.3만 |
|---|
| 2026.01.30 | ₩212,734 | ₩218,393 | ₩212,707 | ₩216,583 | +1.81% | 101.5만 |
|---|
| 2026.01.29 | ₩213,284 | ₩218,594 | ₩211,151 | ₩217,334 | +1.90% | 93.1만 |
|---|
| 2026.01.28 | ₩207,946 | ₩212,385 | ₩205,036 | ₩210,199 | +1.08% | 75.8만 |
|---|
| 2026.01.27 | ₩204,553 | ₩208,778 | ₩203,105 | ₩207,316 | +1.35% | 45.4만 |
|---|
| 2026.01.26 | ₩209,314 | ₩210,696 | ₩204,741 | ₩204,889 | -2.11% | 42.2만 |
|---|
| 2026.01.23 | ₩213,056 | ₩213,056 | ₩206,780 | ₩209,314 | -1.76% | 30.1만 |
|---|
| 2026.01.22 | ₩215,617 | ₩217,522 | ₩211,339 | ₩213,123 | -1.16% | 58.1만 |
|---|
| 2026.01.21 | ₩207,893 | ₩215,859 | ₩205,908 | ₩212,747 | +2.34% | 83.1만 |
|---|
| 2026.01.20 | ₩210,655 | ₩212,841 | ₩203,038 | ₩204,191 | -3.07% | 67.8만 |
|---|
| 2026.01.16 | ₩212,104 | ₩215,362 | ₩209,931 | ₩214,719 | +1.23% | 53.8만 |
|---|
| 2026.01.15 | ₩209,877 | ₩213,297 | ₩208,174 | ₩212,104 | +1.06% | 64.7만 |
|---|
| 2026.01.14 | ₩206,833 | ₩210,226 | ₩206,176 | ₩208,255 | +0.69% | 47.3만 |
|---|
| 2026.01.13 | ₩207,396 | ₩207,866 | ₩204,674 | ₩206,511 | -0.43% | 68.5만 |
|---|
| 2026.01.12 | ₩202,086 | ₩207,919 | ₩199,162 | ₩204,097 | +1.00% | 84.6만 |
|---|
| 2026.01.09 | ₩207,651 | ₩211,674 | ₩201,563 | ₩204,714 | -1.41% | 96.2만 |
|---|
| 2026.01.08 | ₩200,047 | ₩209,864 | ₩198,103 | ₩206,887 | +3.42% | 116.7만 |
|---|
| 2026.01.07 | ₩210,897 | ₩210,897 | ₩201,214 | ₩201,737 | -4.34% | 61.3만 |
|---|
| 2026.01.06 | ₩197,218 | ₩211,554 | ₩196,990 | ₩211,393 | +7.19% | 71만 |
|---|
| 2026.01.05 | ₩197,499 | ₩202,502 | ₩197,499 | ₩199,538 | +1.03% | 56.4만 |
|---|
| 2026.01.02 | ₩190,231 | ₩196,936 | ₩188,420 | ₩195,930 | +3.00% | 53.6만 |
|---|
| 2025.12.31 | ₩190,660 | ₩190,660 | ₩187,160 | ₩188,179 | -1.30% | 46.4만 |
|---|
| 2025.12.30 | ₩192,014 | ₩192,900 | ₩190,486 | ₩190,955 | -0.55% | 30만 |
|---|
| 2025.12.29 | ₩194,375 | ₩194,455 | ₩191,679 | ₩192,497 | -0.97% | 43.4만 |
|---|
| 2025.12.26 | ₩194,455 | ₩195,890 | ₩192,765 | ₩194,777 | +0.17% | 40만 |
|---|
| 2025.12.24 | ₩193,074 | ₩196,252 | ₩192,832 | ₩194,603 | +0.79% | 22.9만 |
|---|
| 2025.12.23 | ₩190,861 | ₩194,013 | ₩190,459 | ₩193,248 | +1.25% | 60.4만 |
|---|
| 2025.12.22 | ₩190,056 | ₩194,174 | ₩187,830 | ₩192,014 | +1.03% | 71.5만 |
|---|
| 2025.12.19 | ₩189,507 | ₩190,848 | ₩186,959 | ₩187,736 | -0.93% | 112.9만 |
|---|
| 2025.12.18 | ₩193,221 | ₩194,066 | ₩187,562 | ₩188,997 | -2.19% | 82만 |
|---|
| 2025.12.17 | ₩194,200 | ₩196,896 | ₩189,131 | ₩189,936 | -2.20% | 64.6만 |
|---|
| 2025.12.16 | ₩199,028 | ₩200,490 | ₩192,376 | ₩193,396 | -2.83% | 105.5만 |
|---|
| 2025.12.15 | ₩203,816 | ₩203,816 | ₩197,070 | ₩198,532 | -2.59% | 52.1만 |
|---|
| 2025.12.12 | ₩205,693 | ₩208,322 | ₩198,827 | ₩201,375 | -2.10% | 55.2만 |
|---|
| 2025.12.11 | ₩205,184 | ₩210,883 | ₩203,950 | ₩204,728 | -0.22% | 87.3만 |
|---|
| 2025.12.10 | ₩195,421 | ₩207,866 | ₩194,013 | ₩205,640 | +5.23% | 130.3만 |
|---|
| 2025.12.09 | ₩196,145 | ₩202,381 | ₩196,145 | ₩199,618 | +1.77% | 108.7만 |
|---|
| 2025.12.08 | ₩194,616 | ₩198,063 | ₩194,187 | ₩195,930 | +0.68% | 70.6만 |
|---|
| 2025.12.05 | ₩189,828 | ₩195,568 | ₩188,005 | ₩195,300 | +2.88% | 100.1만 |
|---|
| 2025.12.04 | ₩185,121 | ₩192,873 | ₩183,727 | ₩189,681 | +2.46% | 91.8만 |
|---|
| 2025.12.03 | ₩191,398 | ₩196,252 | ₩183,968 | ₩185,054 | -3.31% | 131.3만 |
|---|
| 2025.12.02 | ₩195,193 | ₩196,386 | ₩191,800 | ₩192,269 | -1.50% | 51.6만 |
|---|
| 2025.12.01 | ₩193,583 | ₩196,614 | ₩191,411 | ₩194,442 | +0.44% | 60.2만 |
|---|
| 2025.11.28 | ₩194,388 | ₩198,840 | ₩192,457 | ₩195,783 | +0.72% | 30.9만 |
|---|
| 2025.11.26 | ₩196,735 | ₩200,061 | ₩194,469 | ₩195,327 | -0.72% | 81.7만 |
|---|
| 2025.11.25 | ₩192,041 | ₩197,580 | ₩192,041 | ₩197,338 | +2.76% | 77.1만 |
|---|
| 2025.11.24 | ₩184,196 | ₩192,511 | ₩183,485 | ₩191,666 | +4.06% | 75.9만 |
|---|
| 2025.11.21 | ₩172,797 | ₩186,610 | ₩172,462 | ₩184,183 | +6.59% | 81.9만 |
|---|
| 2025.11.20 | ₩178,268 | ₩180,361 | ₩172,260 | ₩172,663 | -3.14% | 71.9만 |
|---|
| 2025.11.19 | ₩175,184 | ₩176,766 | ₩172,985 | ₩175,667 | +0.28% | 62.8만 |
|---|
| 2025.11.18 | ₩171,603 | ₩178,081 | ₩171,603 | ₩174,326 | +1.59% | 88.3만 |
|---|
| 2025.11.17 | ₩182,694 | ₩184,236 | ₩172,421 | ₩173,776 | -4.88% | 100.4만 |
|---|
| 2025.11.14 | ₩181,044 | ₩188,487 | ₩177,705 | ₩184,236 | +1.76% | 82.5만 |
|---|
| 2025.11.13 | ₩184,451 | ₩190,633 | ₩182,654 | ₩184,464 | +0.01% | 137만 |
|---|
| 2025.11.12 | ₩179,382 | ₩189,265 | ₩177,638 | ₩185,041 | +3.15% | 182.8만 |
|---|
| 2025.11.11 | ₩180,709 | ₩181,071 | ₩177,343 | ₩178,054 | -1.47% | 55.6만 |
|---|
| 2025.11.10 | ₩185,631 | ₩186,261 | ₩179,770 | ₩179,931 | -3.07% | 82.2만 |
|---|
| 2025.11.07 | ₩178,470 | ₩182,895 | ₩177,303 | ₩182,332 | +2.16% | 93.4만 |
|---|
| 2025.11.06 | ₩185,135 | ₩187,026 | ₩177,732 | ₩181,527 | -1.95% | 85.8만 |
|---|
| 2025.11.05 | ₩182,064 | ₩188,246 | ₩179,556 | ₩184,598 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩180,334 | ₩182,372 | ₩177,692 | ₩181,313 | +0.54% | 94.1만 |
|---|
| 2025.11.03 | ₩190,258 | ₩193,490 | ₩183,137 | ₩183,660 | -3.47% | 85.6만 |
|---|
| 2025.10.31 | ₩194,723 | ₩195,260 | ₩184,665 | ₩188,943 | -2.97% | 129.4만 |
|---|
| 2025.10.30 | ₩195,944 | ₩201,710 | ₩193,423 | ₩194,549 | -0.71% | 152.5만 |
|---|
| 2025.10.29 | ₩195,099 | ₩206,096 | ₩195,099 | ₩202,005 | +3.54% | 142.2만 |
|---|
| 2025.10.28 | ₩196,078 | ₩197,540 | ₩192,578 | ₩194,066 | -1.03% | 100.1만 |
|---|
| 2025.10.27 | ₩200,906 | ₩202,233 | ₩195,595 | ₩196,467 | -2.21% | 74만 |
|---|
| 2025.10.24 | ₩201,375 | ₩201,375 | ₩195,904 | ₩197,553 | -1.90% | 53.5만 |
|---|
| 2025.10.23 | ₩192,175 | ₩197,861 | ₩190,486 | ₩197,674 | +2.86% | 49.4만 |
|---|
| 2025.10.22 | ₩195,635 | ₩197,097 | ₩189,225 | ₩189,359 | -3.21% | 66.3만 |
|---|
| 2025.10.21 | ₩194,080 | ₩201,161 | ₩194,080 | ₩197,030 | +1.52% | 42.1만 |
|---|
| 2025.10.20 | ₩191,800 | ₩196,319 | ₩190,097 | ₩194,509 | +1.41% | 64.4만 |
|---|
| 2025.10.17 | ₩191,223 | ₩192,819 | ₩187,750 | ₩188,340 | -1.51% | 61.5만 |
|---|
| 2025.10.16 | ₩196,614 | ₩197,808 | ₩191,009 | ₩192,832 | -1.92% | 64.2만 |
|---|
| 2025.10.15 | ₩193,972 | ₩197,137 | ₩191,384 | ₩195,032 | +0.55% | 79.8만 |
|---|
| 2025.10.14 | ₩182,707 | ₩193,999 | ₩180,401 | ₩191,961 | +5.06% | 54.9만 |
|---|
| 2025.10.13 | ₩185,658 | ₩189,587 | ₩182,386 | ₩186,757 | +0.59% | 57.8만 |
|---|
| 2025.10.10 | ₩195,501 | ₩195,501 | ₩179,864 | ₩180,696 | -7.57% | 88.7만 |
|---|