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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩214,602 | ₩227,639 | ₩211,101 | ₩221,348 | +3.14% | 611.4만 |
| 2026.09.28–2026.10.02 | ₩208,311 | ₩219,631 | ₩203,872 | ₩214,427 | +2.94% | 449.8만 |
| 2026.09.21–2026.09.25 | ₩200,894 | ₩211,959 | ₩198,855 | ₩209,478 | +4.27% | 528.2만 |
| 2026.09.14–2026.09.18 | ₩209,304 | ₩211,114 | ₩195,797 | ₩198,574 | -5.13% | 816.4만 |
| 2026.09.08–2026.09.11 | ₩220,771 | ₩223,440 | ₩207,667 | ₩217,673 | -1.40% | 437.9만 |
| 2026.08.31–2026.09.04 | ₩210,471 | ₩221,858 | ₩206,635 | ₩218,438 | +3.79% | 540.7만 |
| 2026.08.24–2026.08.28 | ₩221,080 | ₩224,996 | ₩210,980 | ₩211,155 | -4.49% | 627.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,530 |
| ₩220,637 |
| ₩222,850 |
| -5.86% |
| 638.8만 |
| 2026.08.10–2026.08.14 | ₩239,482 | ₩240,555 | ₩226,646 | ₩235,378 | -1.71% | 638.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩273,818 | ₩297,009 | ₩236,934 | ₩238,744 | -12.81% | 1027.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩288,787 | ₩291,818 | ₩249,635 | ₩275,267 | -4.68% | 609.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩281,691 | ₩291,295 | ₩275,307 | ₩285,340 | +1.30% | 364.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩287,727 | ₩292,006 | ₩269,365 | ₩277,386 | -3.59% | 409.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩294,058 | ₩298,860 | ₩271,015 | ₩288,237 | -1.98% | 557.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩291,912 | ₩332,364 | ₩283,234 | ₩292,998 | +0.37% | 683만 |
|---|
| 2026.06.22–2026.06.26 | ₩305,579 | ₩315,183 | ₩287,378 | ₩294,742 | -3.55% | 622.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩296,740 | ₩312,031 | ₩293,508 | ₩304,171 | +2.50% | 395.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩280,659 | ₩294,554 | ₩267,367 | ₩284,763 | +1.46% | 478.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩261,224 | ₩292,757 | ₩255,899 | ₩274,154 | +4.95% | 453.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩273,791 | ₩284,414 | ₩262,672 | ₩270,613 | -1.16% | 286.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩263,786 | ₩270,653 | ₩242,500 | ₩269,298 | +2.09% | 543.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩286,828 | ₩291,429 | ₩261,733 | ₩264,443 | -7.80% | 493만 |
|---|
| 2026.05.04–2026.05.08 | ₩285,688 | ₩317,007 | ₩269,593 | ₩287,512 | +0.64% | 962.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩286,748 | ₩293,977 | ₩272,879 | ₩285,715 | -0.36% | 454.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩274,194 | ₩291,120 | ₩271,900 | ₩284,682 | +3.83% | 521.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩278,003 | ₩289,752 | ₩258,193 | ₩275,495 | -0.90% | 659.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩247,315 | ₩283,234 | ₩241,936 | ₩279,425 | +12.98% | 438.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩249,273 | ₩263,584 | ₩236,196 | ₩246,778 | -1.00% | 375.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩247,637 | ₩263,450 | ₩240,394 | ₩246,014 | -0.66% | 529.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩255,027 | ₩259,292 | ₩231,958 | ₩235,257 | -7.75% | 594.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩246,591 | ₩277,668 | ₩239,254 | ₩249,769 | +1.29% | 745.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩290,195 | ₩298,377 | ₩248,898 | ₩250,145 | -13.80% | 619.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩286,131 | ₩304,922 | ₩284,347 | ₩296,392 | +3.59% | 463.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩295,077 | ₩299,637 | ₩283,690 | ₩288,854 | -2.11% | 280만 |
|---|
| 2026.02.09–2026.02.13 | ₩287,553 | ₩307,551 | ₩278,204 | ₩295,332 | +2.71% | 663.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩215,621 | ₩285,943 | ₩214,400 | ₩284,079 | +31.75% | 1346.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩209,344 | ₩218,625 | ₩203,134 | ₩216,613 | +3.47% | 358만 |
|---|
| 2026.01.20–2026.01.23 | ₩210,685 | ₩217,552 | ₩203,067 | ₩209,344 | -0.64% | 239.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩202,114 | ₩215,393 | ₩199,191 | ₩214,749 | +6.25% | 319만 |
|---|
| 2026.01.05–2026.01.09 | ₩197,527 | ₩211,704 | ₩197,018 | ₩204,743 | +3.65% | 401.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩194,402 | ₩196,964 | ₩187,186 | ₩195,958 | +0.80% | 173.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩190,083 | ₩196,280 | ₩187,857 | ₩194,805 | +2.48% | 194.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,845 | ₩203,845 | ₩186,985 | ₩187,763 | -7.89% | 417만 |
|---|
| 2025.12.08–2025.12.12 | ₩194,644 | ₩210,913 | ₩194,040 | ₩201,404 | +3.47% | 452만 |
|---|
| 2025.12.01–2025.12.05 | ₩193,611 | ₩196,642 | ₩183,753 | ₩195,328 | +0.89% | 434.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩184,222 | ₩200,089 | ₩183,511 | ₩195,811 | +6.29% | 265.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩182,720 | ₩186,636 | ₩171,628 | ₩184,209 | +0.81% | 405.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩185,657 | ₩190,660 | ₩177,368 | ₩184,262 | -0.75% | 540.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩190,285 | ₩193,517 | ₩177,328 | ₩182,358 | -4.17% | 442.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,934 | ₩206,125 | ₩184,691 | ₩188,970 | -5.95% | 598.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,827 | ₩201,404 | ₩189,252 | ₩197,581 | +3.00% | 275.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩185,684 | ₩197,836 | ₩180,426 | ₩188,367 | +1.44% | 318.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩195,529 | ₩195,529 | ₩179,890 | ₩180,721 | -7.57% | 88.7만 |
|---|