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 | ₩215,722 | ₩222,897 | ₩215,722 | ₩221,328 | +2.60% | 106.2만 |
| 2026.10.08 | ₩216,608 | ₩219,893 | ₩211,082 | ₩214,596 | -0.93% | 133.5만 |
| 2026.10.07 | ₩217,600 | ₩220,738 | ₩212,986 | ₩220,175 | +1.18% | 122.3만 |
| 2026.10.06 | ₩217,962 | ₩227,618 | ₩217,587 | ₩223,112 | +2.36% | 151.6만 |
| 2026.10.05 | ₩214,582 | ₩218,780 | ₩212,450 | ₩216,272 | +0.79% | 97.8만 |
| 2026.10.02 | ₩216,312 | ₩219,612 | ₩214,234 | ₩214,408 | -0.88% | 111.5만 |
| 2026.10.01 | ₩206,978 | ₩211,712 | ₩203,853 | ₩209,982 | +1.45% | 87.6만 |
| 2026.09.30 | ₩209,043 | ₩209,808 | ₩206,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,024 |
| -0.49% |
| 96.1만 |
| 2026.09.29 | ₩212,557 | ₩212,799 | ₩207,689 | ₩209,070 | -1.64% | 72.5만 |
|---|
| 2026.09.28 | ₩208,292 | ₩211,028 | ₩204,470 | ₩209,862 | +0.75% | 82.1만 |
|---|
| 2026.09.25 | ₩203,666 | ₩211,940 | ₩203,666 | ₩209,459 | +2.84% | 116만 |
|---|
| 2026.09.24 | ₩201,707 | ₩202,995 | ₩198,837 | ₩202,660 | +0.47% | 96.3만 |
|---|
| 2026.09.23 | ₩202,338 | ₩206,013 | ₩200,661 | ₩204,417 | +1.03% | 107.5만 |
|---|
| 2026.09.22 | ₩203,142 | ₩206,254 | ₩201,506 | ₩204,725 | +0.78% | 115.9만 |
|---|
| 2026.09.21 | ₩200,876 | ₩203,625 | ₩198,837 | ₩202,150 | +0.63% | 92.5만 |
|---|
| 2026.09.18 | ₩198,972 | ₩203,585 | ₩195,780 | ₩198,556 | -0.21% | 181.1만 |
|---|
| 2026.09.17 | ₩206,536 | ₩207,836 | ₩198,247 | ₩198,408 | -3.94% | 150.8만 |
|---|
| 2026.09.16 | ₩207,756 | ₩208,319 | ₩197,617 | ₩200,098 | -3.69% | 133.4만 |
|---|
| 2026.09.15 | ₩208,815 | ₩210,559 | ₩203,236 | ₩204,457 | -2.09% | 177.7만 |
|---|
| 2026.09.14 | ₩209,285 | ₩211,095 | ₩205,248 | ₩206,361 | -1.40% | 173.5만 |
|---|
| 2026.09.11 | ₩214,851 | ₩219,196 | ₩213,268 | ₩217,654 | +1.30% | 82만 |
|---|
| 2026.09.10 | ₩211,162 | ₩212,557 | ₩207,649 | ₩209,915 | -0.59% | 119.7만 |
|---|
| 2026.09.09 | ₩217,707 | ₩222,240 | ₩213,925 | ₩214,059 | -1.68% | 100만 |
|---|
| 2026.09.08 | ₩220,752 | ₩223,421 | ₩217,506 | ₩219,585 | -0.53% | 136.2만 |
|---|
| 2026.09.04 | ₩218,056 | ₩221,838 | ₩216,621 | ₩218,418 | +0.17% | 90.6만 |
|---|
| 2026.09.03 | ₩216,098 | ₩219,625 | ₩210,841 | ₩218,083 | +0.92% | 119.7만 |
|---|
| 2026.09.02 | ₩211,444 | ₩217,372 | ₩209,634 | ₩215,615 | +1.97% | 102.4만 |
|---|
| 2026.09.01 | ₩209,392 | ₩212,249 | ₩206,616 | ₩210,572 | +0.56% | 132.1만 |
|---|
| 2026.08.31 | ₩210,452 | ₩213,080 | ₩208,480 | ₩212,504 | +0.98% | 95.8만 |
|---|
| 2026.08.28 | ₩221,355 | ₩222,629 | ₩210,961 | ₩211,136 | -4.62% | 173.1만 |
|---|
| 2026.08.27 | ₩221,288 | ₩222,562 | ₩219,625 | ₩219,840 | -0.65% | 109만 |
|---|
| 2026.08.26 | ₩219,169 | ₩222,710 | ₩217,184 | ₩221,650 | +1.13% | 126.7만 |
|---|
| 2026.08.25 | ₩223,327 | ₩224,976 | ₩216,272 | ₩217,506 | -2.61% | 107.8만 |
|---|
| 2026.08.24 | ₩221,060 | ₩222,965 | ₩214,931 | ₩218,230 | -1.28% | 110.7만 |
|---|
| 2026.08.21 | ₩226,009 | ₩229,040 | ₩220,618 | ₩222,830 | -1.41% | 77.8만 |
|---|
| 2026.08.20 | ₩224,453 | ₩227,484 | ₩220,644 | ₩222,428 | -0.90% | 141.7만 |
|---|
| 2026.08.19 | ₩231,870 | ₩233,680 | ₩224,949 | ₩227,310 | -1.97% | 166.9만 |
|---|
| 2026.08.18 | ₩231,253 | ₩232,688 | ₩225,365 | ₩230,515 | -0.32% | 137.2만 |
|---|
| 2026.08.17 | ₩236,698 | ₩238,508 | ₩231,856 | ₩234,056 | -1.12% | 115.3만 |
|---|
| 2026.08.14 | ₩229,187 | ₩238,723 | ₩226,626 | ₩235,357 | +2.69% | 107.8만 |
|---|
| 2026.08.13 | ₩232,017 | ₩233,291 | ₩227,417 | ₩228,772 | -1.40% | 157.4만 |
|---|
| 2026.08.12 | ₩238,736 | ₩239,005 | ₩228,141 | ₩231,883 | -2.87% | 129.3만 |
|---|
| 2026.08.11 | ₩233,627 | ₩239,085 | ₩230,770 | ₩231,414 | -0.95% | 109.1만 |
|---|
| 2026.08.10 | ₩239,461 | ₩240,533 | ₩231,360 | ₩232,580 | -2.87% | 135만 |
|---|
| 2026.08.07 | ₩241,727 | ₩245,844 | ₩236,912 | ₩238,723 | -1.24% | 152.9만 |
|---|
| 2026.08.06 | ₩242,076 | ₩252,832 | ₩240,064 | ₩240,091 | -0.82% | 189만 |
|---|
| 2026.08.05 | ₩258,800 | ₩263,118 | ₩245,616 | ₩245,751 | -5.04% | 422.7만 |
|---|
| 2026.08.04 | ₩290,933 | ₩296,982 | ₩284,013 | ₩295,104 | +1.43% | 160.8만 |
|---|
| 2026.08.03 | ₩273,794 | ₩285,596 | ₩272,922 | ₩283,262 | +3.46% | 101.9만 |
|---|
| 2026.07.31 | ₩281,076 | ₩284,872 | ₩269,931 | ₩275,242 | -2.08% | 91.1만 |
|---|
| 2026.07.30 | ₩267,772 | ₩275,376 | ₩261,402 | ₩271,702 | +1.47% | 146.8만 |
|---|
| 2026.07.29 | ₩267,839 | ₩270,803 | ₩249,613 | ₩251,598 | -6.06% | 182.1만 |
|---|
| 2026.07.28 | ₩279,199 | ₩279,199 | ₩268,308 | ₩272,158 | -2.52% | 138.9만 |
|---|
| 2026.07.27 | ₩288,761 | ₩291,792 | ₩274,209 | ₩282,806 | -2.06% | 50.6만 |
|---|
| 2026.07.24 | ₩286,655 | ₩291,269 | ₩281,988 | ₩285,314 | -0.47% | 49만 |
|---|
| 2026.07.23 | ₩284,322 | ₩291,229 | ₩283,866 | ₩287,044 | +0.96% | 72.5만 |
|---|
| 2026.07.22 | ₩280,553 | ₩290,746 | ₩279,896 | ₩288,063 | +2.68% | 77.8만 |
|---|
| 2026.07.21 | ₩283,302 | ₩286,374 | ₩276,261 | ₩286,079 | +0.98% | 86.3만 |
|---|
| 2026.07.20 | ₩281,666 | ₩286,991 | ₩275,282 | ₩275,712 | -2.11% | 79.3만 |
|---|
| 2026.07.17 | ₩269,341 | ₩283,544 | ₩269,341 | ₩277,361 | +2.98% | 97.3만 |
|---|
| 2026.07.16 | ₩280,070 | ₩289,458 | ₩279,467 | ₩284,322 | +1.52% | 65.6만 |
|---|
| 2026.07.15 | ₩285,582 | ₩286,816 | ₩275,577 | ₩286,079 | +0.17% | 102.7만 |
|---|
| 2026.07.14 | ₩287,648 | ₩291,121 | ₩280,285 | ₩283,249 | -1.53% | 72.1만 |
|---|
| 2026.07.13 | ₩287,701 | ₩291,980 | ₩279,507 | ₩279,561 | -2.83% | 71.9만 |
|---|
| 2026.07.10 | ₩283,222 | ₩293,616 | ₩279,976 | ₩288,211 | +1.76% | 121만 |
|---|
| 2026.07.09 | ₩288,104 | ₩292,999 | ₩278,582 | ₩279,038 | -3.15% | 122.4만 |
|---|
| 2026.07.08 | ₩278,944 | ₩283,048 | ₩274,437 | ₩279,547 | +0.22% | 84.1만 |
|---|
| 2026.07.07 | ₩286,521 | ₩288,868 | ₩270,991 | ₩283,825 | -0.94% | 136.1만 |
|---|
| 2026.07.06 | ₩294,032 | ₩298,833 | ₩290,384 | ₩292,248 | -0.61% | 94.3만 |
|---|
| 2026.07.02 | ₩307,121 | ₩310,635 | ₩283,209 | ₩292,972 | -4.61% | 159.1만 |
|---|
| 2026.07.01 | ₩332,334 | ₩332,334 | ₩301,757 | ₩307,604 | -7.44% | 203.8만 |
|---|
| 2026.06.30 | ₩303,862 | ₩320,532 | ₩300,442 | ₩319,446 | +5.13% | 243.7만 |
|---|
| 2026.06.29 | ₩291,886 | ₩298,739 | ₩288,466 | ₩294,890 | +1.03% | 76.5만 |
|---|
| 2026.06.26 | ₩297,907 | ₩304,117 | ₩287,353 | ₩294,716 | -1.07% | 192.5만 |
|---|
| 2026.06.25 | ₩304,573 | ₩315,154 | ₩295,158 | ₩304,680 | +0.04% | 134.6만 |
|---|
| 2026.06.24 | ₩293,401 | ₩298,176 | ₩287,876 | ₩293,374 | -0.01% | 136.1만 |
|---|
| 2026.06.23 | ₩295,319 | ₩302,387 | ₩290,022 | ₩292,610 | -0.92% | 97.9만 |
|---|
| 2026.06.22 | ₩305,552 | ₩310,756 | ₩303,084 | ₩310,179 | +1.51% | 61.6만 |
|---|
| 2026.06.18 | ₩305,767 | ₩312,003 | ₩303,902 | ₩304,144 | -0.53% | 101.8만 |
|---|
| 2026.06.17 | ₩301,233 | ₩307,430 | ₩294,555 | ₩297,089 | -1.38% | 100.9만 |
|---|
| 2026.06.16 | ₩298,645 | ₩303,607 | ₩296,405 | ₩298,444 | -0.07% | 92만 |
|---|
| 2026.06.15 | ₩296,714 | ₩301,944 | ₩293,482 | ₩293,508 | -1.08% | 100.9만 |
|---|
| 2026.06.12 | ₩286,441 | ₩290,263 | ₩281,586 | ₩284,737 | -0.59% | 60.5만 |
|---|
| 2026.06.11 | ₩273,351 | ₩284,483 | ₩270,763 | ₩283,302 | +3.64% | 97.7만 |
|---|
| 2026.06.10 | ₩282,390 | ₩284,174 | ₩267,343 | ₩268,832 | -4.80% | 116.6만 |
|---|
| 2026.06.09 | ₩286,293 | ₩294,528 | ₩271,675 | ₩286,065 | -0.08% | 109만 |
|---|
| 2026.06.08 | ₩280,634 | ₩286,494 | ₩276,784 | ₩282,015 | +0.49% | 94.9만 |
|---|
| 2026.06.05 | ₩280,741 | ₩284,456 | ₩271,460 | ₩274,129 | -2.36% | 70.2만 |
|---|
| 2026.06.04 | ₩282,712 | ₩287,567 | ₩280,191 | ₩286,816 | +1.45% | 99.1만 |
|---|
| 2026.06.03 | ₩284,872 | ₩292,731 | ₩282,766 | ₩288,707 | +1.35% | 92.5만 |
|---|
| 2026.06.02 | ₩274,585 | ₩288,050 | ₩273,284 | ₩286,977 | +4.51% | 128.2만 |
|---|
| 2026.06.01 | ₩261,200 | ₩271,313 | ₩255,876 | ₩271,031 | +3.76% | 63.9만 |
|---|
| 2026.05.29 | ₩271,661 | ₩272,546 | ₩267,061 | ₩270,588 | -0.39% | 78.5만 |
|---|
| 2026.05.28 | ₩272,225 | ₩276,033 | ₩262,649 | ₩272,050 | -0.06% | 67.9만 |
|---|
| 2026.05.27 | ₩281,693 | ₩284,389 | ₩272,278 | ₩276,288 | -1.92% | 80.1만 |
|---|
| 2026.05.26 | ₩273,767 | ₩281,546 | ₩271,795 | ₩281,438 | +2.80% | 59.6만 |
|---|
| 2026.05.22 | ₩267,048 | ₩270,629 | ₩260,811 | ₩269,274 | +0.83% | 48.2만 |
|---|
| 2026.05.21 | ₩260,905 | ₩265,318 | ₩254,830 | ₩263,386 | +0.95% | 83.8만 |
|---|
| 2026.05.20 | ₩253,945 | ₩268,791 | ₩251,558 | ₩261,777 | +3.08% | 173.6만 |
|---|
| 2026.05.19 | ₩246,823 | ₩256,185 | ₩242,478 | ₩250,109 | +1.33% | 96.9만 |
|---|
| 2026.05.18 | ₩263,762 | ₩263,762 | ₩249,814 | ₩252,429 | -4.30% | 140.6만 |
|---|
| 2026.05.15 | ₩272,345 | ₩272,345 | ₩261,710 | ₩264,419 | -2.91% | 81.4만 |
|---|
| 2026.05.14 | ₩278,917 | ₩282,873 | ₩275,819 | ₩278,126 | -0.28% | 81.1만 |
|---|
| 2026.05.13 | ₩284,013 | ₩284,013 | ₩271,728 | ₩275,899 | -2.86% | 105.6만 |
|---|
| 2026.05.12 | ₩281,519 | ₩283,343 | ₩270,723 | ₩281,344 | -0.06% | 78.9만 |
|---|
| 2026.05.11 | ₩286,803 | ₩291,403 | ₩280,754 | ₩283,423 | -1.18% | 146만 |
|---|
| 2026.05.08 | ₩280,406 | ₩291,537 | ₩279,601 | ₩287,487 | +2.53% | 153.6만 |
|---|
| 2026.05.07 | ₩283,209 | ₩292,154 | ₩269,569 | ₩276,624 | -2.33% | 347.9만 |
|---|
| 2026.05.06 | ₩303,983 | ₩316,978 | ₩302,776 | ₩310,300 | +2.08% | 220.7만 |
|---|
| 2026.05.05 | ₩289,190 | ₩301,730 | ₩289,123 | ₩297,760 | +2.96% | 151.4만 |
|---|
| 2026.05.04 | ₩285,663 | ₩290,531 | ₩282,618 | ₩284,979 | -0.24% | 89.2만 |
|---|
| 2026.05.01 | ₩287,219 | ₩292,878 | ₩282,551 | ₩285,690 | -0.53% | 96.6만 |
|---|
| 2026.04.30 | ₩277,683 | ₩290,410 | ₩277,683 | ₩288,385 | +3.85% | 104.1만 |
|---|
| 2026.04.29 | ₩281,586 | ₩285,529 | ₩272,855 | ₩273,351 | -2.92% | 92.8만 |
|---|
| 2026.04.28 | ₩282,860 | ₩284,818 | ₩275,886 | ₩281,049 | -0.64% | 74.4만 |
|---|
| 2026.04.27 | ₩286,722 | ₩293,951 | ₩282,256 | ₩286,038 | -0.24% | 86.5만 |
|---|
| 2026.04.24 | ₩285,985 | ₩289,257 | ₩278,783 | ₩284,657 | -0.46% | 106.4만 |
|---|
| 2026.04.23 | ₩284,550 | ₩290,048 | ₩281,680 | ₩286,293 | +0.61% | 80.9만 |
|---|
| 2026.04.22 | ₩285,328 | ₩291,094 | ₩282,471 | ₩283,168 | -0.76% | 188.6만 |
|---|
| 2026.04.21 | ₩278,568 | ₩285,006 | ₩278,112 | ₩281,318 | +0.99% | 84.7만 |
|---|
| 2026.04.20 | ₩274,169 | ₩280,955 | ₩271,876 | ₩278,903 | +1.73% | 61.1만 |
|---|
| 2026.04.17 | ₩268,456 | ₩279,333 | ₩268,456 | ₩275,470 | +2.61% | 106.2만 |
|---|
| 2026.04.16 | ₩259,752 | ₩269,140 | ₩258,169 | ₩262,957 | +1.23% | 161.9만 |
|---|
| 2026.04.15 | ₩277,844 | ₩277,844 | ₩258,840 | ₩259,390 | -6.64% | 206.7만 |
|---|
| 2026.04.14 | ₩282,927 | ₩289,726 | ₩275,993 | ₩280,768 | -0.76% | 110.8만 |
|---|
| 2026.04.13 | ₩277,978 | ₩282,297 | ₩274,062 | ₩281,653 | +1.32% | 74.3만 |
|---|
| 2026.04.10 | ₩281,277 | ₩283,209 | ₩278,206 | ₩279,400 | -0.67% | 82.6만 |
|---|
| 2026.04.09 | ₩271,058 | ₩281,519 | ₩271,058 | ₩278,488 | +2.74% | 76.9만 |
|---|
| 2026.04.08 | ₩261,522 | ₩277,294 | ₩259,256 | ₩273,794 | +4.69% | 120만 |
|---|
| 2026.04.07 | ₩246,622 | ₩253,744 | ₩245,013 | ₩248,621 | +0.81% | 86.7만 |
|---|
| 2026.04.06 | ₩247,293 | ₩249,251 | ₩241,915 | ₩248,553 | +0.51% | 72.4만 |
|---|
| 2026.04.02 | ₩246,917 | ₩255,112 | ₩241,767 | ₩246,756 | -0.07% | 107.8만 |
|---|
| 2026.04.01 | ₩254,696 | ₩263,561 | ₩254,696 | ₩256,667 | +0.77% | 102.8만 |
|---|
| 2026.03.31 | ₩242,813 | ₩256,842 | ₩242,049 | ₩251,142 | +3.43% | 111.2만 |
|---|
| 2026.03.30 | ₩249,251 | ₩252,738 | ₩236,175 | ₩238,978 | -4.12% | 54.3만 |
|---|
| 2026.03.27 | ₩248,460 | ₩251,142 | ₩244,047 | ₩245,992 | -0.99% | 92.3만 |
|---|
| 2026.03.26 | ₩256,815 | ₩259,913 | ₩249,573 | ₩251,316 | -2.14% | 77.5만 |
|---|
| 2026.03.25 | ₩258,371 | ₩263,427 | ₩256,989 | ₩261,697 | +1.29% | 103.1만 |
|---|
| 2026.03.24 | ₩243,189 | ₩257,713 | ₩240,373 | ₩254,133 | +4.50% | 89.7만 |
|---|
| 2026.03.23 | ₩247,615 | ₩257,097 | ₩243,390 | ₩246,689 | -0.37% | 166.7만 |
|---|
| 2026.03.20 | ₩248,017 | ₩249,050 | ₩231,937 | ₩235,236 | -5.15% | 171.1만 |
|---|
| 2026.03.19 | ₩244,919 | ₩249,680 | ₩239,461 | ₩248,661 | +1.53% | 150.9만 |
|---|
| 2026.03.18 | ₩254,079 | ₩258,371 | ₩248,111 | ₩248,446 | -2.22% | 89.7만 |
|---|
| 2026.03.17 | ₩254,159 | ₩259,269 | ₩253,315 | ₩255,353 | +0.47% | 96.1만 |
|---|
| 2026.03.16 | ₩255,004 | ₩256,909 | ₩249,077 | ₩252,724 | -0.89% | 86.9만 |
|---|
| 2026.03.13 | ₩255,219 | ₩261,080 | ₩248,419 | ₩249,747 | -2.14% | 90.5만 |
|---|
| 2026.03.12 | ₩266,176 | ₩266,297 | ₩247,655 | ₩251,638 | -5.46% | 149.8만 |
|---|
| 2026.03.11 | ₩267,169 | ₩272,265 | ₩258,907 | ₩271,447 | +1.60% | 110.7만 |
|---|
| 2026.03.10 | ₩262,126 | ₩277,643 | ₩260,074 | ₩270,106 | +3.04% | 189.8만 |
|---|
| 2026.03.09 | ₩246,569 | ₩263,413 | ₩239,233 | ₩262,850 | +6.60% | 205.2만 |
|---|
| 2026.03.06 | ₩259,390 | ₩259,390 | ₩248,875 | ₩250,123 | -3.57% | 161만 |
|---|
| 2026.03.05 | ₩277,857 | ₩281,049 | ₩262,354 | ₩266,806 | -3.98% | 163.2만 |
|---|
| 2026.03.04 | ₩290,974 | ₩290,974 | ₩276,476 | ₩280,982 | -3.43% | 93.2만 |
|---|
| 2026.03.03 | ₩289,472 | ₩290,585 | ₩276,328 | ₩288,144 | -0.46% | 102.4만 |
|---|
| 2026.03.02 | ₩290,169 | ₩298,350 | ₩282,136 | ₩297,814 | +2.63% | 99.6만 |
|---|
| 2026.02.27 | ₩291,363 | ₩296,754 | ₩286,025 | ₩296,365 | +1.72% | 73.9만 |
|---|
| 2026.02.26 | ₩297,277 | ₩297,492 | ₩290,357 | ₩296,124 | -0.39% | 67.2만 |
|---|
| 2026.02.25 | ₩301,971 | ₩301,971 | ₩289,244 | ₩295,587 | -2.11% | 103.2만 |
|---|
| 2026.02.24 | ₩294,474 | ₩304,895 | ₩294,474 | ₩300,000 | +1.88% | 114.8만 |
|---|
| 2026.02.23 | ₩286,105 | ₩294,957 | ₩284,322 | ₩292,650 | +2.29% | 104.1만 |
|---|
| 2026.02.20 | ₩285,180 | ₩296,070 | ₩283,665 | ₩288,828 | +1.28% | 87.8만 |
|---|
| 2026.02.19 | ₩291,215 | ₩292,918 | ₩285,381 | ₩286,615 | -1.58% | 75.4만 |
|---|
| 2026.02.18 | ₩293,549 | ₩299,611 | ₩291,430 | ₩292,985 | -0.19% | 60만 |
|---|
| 2026.02.17 | ₩295,051 | ₩298,363 | ₩290,840 | ₩293,777 | -0.43% | 56.8만 |
|---|
| 2026.02.13 | ₩286,159 | ₩297,223 | ₩283,463 | ₩295,306 | +3.20% | 105.2만 |
|---|
| 2026.02.12 | ₩301,622 | ₩304,439 | ₩281,733 | ₩286,441 | -5.03% | 158.4만 |
|---|
| 2026.02.11 | ₩302,333 | ₩307,523 | ₩296,928 | ₩300,523 | -0.60% | 98.4만 |
|---|
| 2026.02.10 | ₩289,391 | ₩299,584 | ₩282,981 | ₩298,726 | +3.23% | 152.6만 |
|---|
| 2026.02.09 | ₩287,527 | ₩293,146 | ₩278,179 | ₩290,478 | +1.03% | 148.7만 |
|---|
| 2026.02.06 | ₩271,152 | ₩285,918 | ₩266,981 | ₩284,053 | +4.76% | 331.2만 |
|---|
| 2026.02.05 | ₩254,817 | ₩274,920 | ₩251,973 | ₩268,228 | +5.26% | 481.7만 |
|---|
| 2026.02.04 | ₩231,400 | ₩244,114 | ₩230,032 | ₩239,125 | +3.34% | 219.9만 |
|---|
| 2026.02.03 | ₩227,994 | ₩236,738 | ₩224,909 | ₩229,550 | +0.68% | 155.6만 |
|---|
| 2026.02.02 | ₩215,602 | ₩229,040 | ₩214,381 | ₩228,155 | +5.82% | 158.3만 |
|---|
| 2026.01.30 | ₩212,745 | ₩218,405 | ₩212,718 | ₩216,594 | +1.81% | 101.5만 |
|---|
| 2026.01.29 | ₩213,295 | ₩218,606 | ₩211,162 | ₩217,345 | +1.90% | 93.1만 |
|---|
| 2026.01.28 | ₩207,957 | ₩212,396 | ₩205,047 | ₩210,210 | +1.08% | 75.8만 |
|---|
| 2026.01.27 | ₩204,564 | ₩208,789 | ₩203,116 | ₩207,327 | +1.35% | 45.4만 |
|---|
| 2026.01.26 | ₩209,325 | ₩210,707 | ₩204,752 | ₩204,899 | -2.11% | 42.2만 |
|---|
| 2026.01.23 | ₩213,067 | ₩213,067 | ₩206,790 | ₩209,325 | -1.76% | 30.1만 |
|---|
| 2026.01.22 | ₩215,628 | ₩217,533 | ₩211,350 | ₩213,134 | -1.16% | 58.1만 |
|---|
| 2026.01.21 | ₩207,904 | ₩215,870 | ₩205,919 | ₩212,758 | +2.34% | 83.1만 |
|---|
| 2026.01.20 | ₩210,666 | ₩212,852 | ₩203,049 | ₩204,202 | -3.07% | 67.8만 |
|---|
| 2026.01.16 | ₩212,115 | ₩215,374 | ₩209,942 | ₩214,730 | +1.23% | 53.8만 |
|---|
| 2026.01.15 | ₩209,888 | ₩213,308 | ₩208,185 | ₩212,115 | +1.06% | 64.7만 |
|---|
| 2026.01.14 | ₩206,844 | ₩210,237 | ₩206,187 | ₩208,266 | +0.69% | 47.3만 |
|---|
| 2026.01.13 | ₩207,407 | ₩207,877 | ₩204,685 | ₩206,522 | -0.43% | 68.5만 |
|---|
| 2026.01.12 | ₩202,096 | ₩207,930 | ₩199,173 | ₩204,108 | +1.00% | 84.6만 |
|---|
| 2026.01.09 | ₩207,662 | ₩211,686 | ₩201,573 | ₩204,725 | -1.41% | 96.2만 |
|---|
| 2026.01.08 | ₩200,058 | ₩209,875 | ₩198,113 | ₩206,898 | +3.42% | 116.7만 |
|---|
| 2026.01.07 | ₩210,908 | ₩210,908 | ₩201,225 | ₩201,748 | -4.34% | 61.3만 |
|---|
| 2026.01.06 | ₩197,228 | ₩211,565 | ₩197,000 | ₩211,404 | +7.19% | 71만 |
|---|
| 2026.01.05 | ₩197,510 | ₩202,512 | ₩197,510 | ₩199,548 | +1.03% | 56.4만 |
|---|
| 2026.01.02 | ₩190,241 | ₩196,946 | ₩188,430 | ₩195,941 | +3.00% | 53.6만 |
|---|
| 2025.12.31 | ₩190,670 | ₩190,670 | ₩187,169 | ₩188,189 | -1.30% | 46.4만 |
|---|
| 2025.12.30 | ₩192,024 | ₩192,910 | ₩190,496 | ₩190,965 | -0.55% | 30만 |
|---|
| 2025.12.29 | ₩194,385 | ₩194,465 | ₩191,689 | ₩192,507 | -0.97% | 43.4만 |
|---|
| 2025.12.26 | ₩194,465 | ₩195,900 | ₩192,775 | ₩194,787 | +0.17% | 40만 |
|---|
| 2025.12.24 | ₩193,084 | ₩196,262 | ₩192,843 | ₩194,613 | +0.79% | 22.9만 |
|---|
| 2025.12.23 | ₩190,871 | ₩194,023 | ₩190,469 | ₩193,258 | +1.25% | 60.4만 |
|---|
| 2025.12.22 | ₩190,066 | ₩194,184 | ₩187,840 | ₩192,024 | +1.03% | 71.5만 |
|---|
| 2025.12.19 | ₩189,516 | ₩190,858 | ₩186,968 | ₩187,746 | -0.93% | 112.9만 |
|---|
| 2025.12.18 | ₩193,231 | ₩194,076 | ₩187,572 | ₩189,007 | -2.19% | 82만 |
|---|
| 2025.12.17 | ₩194,210 | ₩196,906 | ₩189,141 | ₩189,946 | -2.20% | 64.6만 |
|---|
| 2025.12.16 | ₩199,039 | ₩200,500 | ₩192,387 | ₩193,406 | -2.83% | 105.5만 |
|---|
| 2025.12.15 | ₩203,826 | ₩203,826 | ₩197,081 | ₩198,542 | -2.59% | 52.1만 |
|---|
| 2025.12.12 | ₩205,704 | ₩208,333 | ₩198,837 | ₩201,386 | -2.10% | 55.2만 |
|---|
| 2025.12.11 | ₩205,194 | ₩210,894 | ₩203,961 | ₩204,738 | -0.22% | 87.3만 |
|---|
| 2025.12.10 | ₩195,431 | ₩207,877 | ₩194,023 | ₩205,650 | +5.23% | 130.3만 |
|---|
| 2025.12.09 | ₩196,155 | ₩202,391 | ₩196,155 | ₩199,629 | +1.77% | 108.7만 |
|---|
| 2025.12.08 | ₩194,626 | ₩198,073 | ₩194,197 | ₩195,941 | +0.68% | 70.6만 |
|---|
| 2025.12.05 | ₩189,838 | ₩195,578 | ₩188,014 | ₩195,310 | +2.88% | 100.1만 |
|---|
| 2025.12.04 | ₩185,131 | ₩192,883 | ₩183,736 | ₩189,691 | +2.46% | 91.8만 |
|---|
| 2025.12.03 | ₩191,408 | ₩196,262 | ₩183,978 | ₩185,064 | -3.31% | 131.3만 |
|---|
| 2025.12.02 | ₩195,203 | ₩196,397 | ₩191,810 | ₩192,279 | -1.50% | 51.6만 |
|---|
| 2025.12.01 | ₩193,594 | ₩196,625 | ₩191,421 | ₩194,452 | +0.44% | 60.2만 |
|---|
| 2025.11.28 | ₩194,398 | ₩198,851 | ₩192,467 | ₩195,793 | +0.72% | 30.9만 |
|---|
| 2025.11.26 | ₩196,745 | ₩200,071 | ₩194,479 | ₩195,337 | -0.72% | 81.7만 |
|---|
| 2025.11.25 | ₩192,051 | ₩197,590 | ₩192,051 | ₩197,349 | +2.76% | 77.1만 |
|---|
| 2025.11.24 | ₩184,206 | ₩192,521 | ₩183,495 | ₩191,676 | +4.06% | 75.9만 |
|---|
| 2025.11.21 | ₩172,806 | ₩186,620 | ₩172,471 | ₩184,192 | +6.59% | 81.9만 |
|---|
| 2025.11.20 | ₩178,278 | ₩180,370 | ₩172,269 | ₩172,672 | -3.14% | 71.9만 |
|---|
| 2025.11.19 | ₩175,193 | ₩176,776 | ₩172,994 | ₩175,676 | +0.28% | 62.8만 |
|---|
| 2025.11.18 | ₩171,612 | ₩178,090 | ₩171,612 | ₩174,335 | +1.59% | 88.3만 |
|---|
| 2025.11.17 | ₩182,703 | ₩184,246 | ₩172,430 | ₩173,785 | -4.88% | 100.4만 |
|---|
| 2025.11.14 | ₩181,054 | ₩188,497 | ₩177,714 | ₩184,246 | +1.76% | 82.5만 |
|---|
| 2025.11.13 | ₩184,460 | ₩190,643 | ₩182,663 | ₩184,474 | +0.01% | 137만 |
|---|
| 2025.11.12 | ₩179,391 | ₩189,275 | ₩177,647 | ₩185,050 | +3.15% | 182.8만 |
|---|
| 2025.11.11 | ₩180,719 | ₩181,081 | ₩177,352 | ₩178,063 | -1.47% | 55.6만 |
|---|
| 2025.11.10 | ₩185,641 | ₩186,271 | ₩179,780 | ₩179,941 | -3.07% | 82.2만 |
|---|
| 2025.11.07 | ₩178,479 | ₩182,905 | ₩177,312 | ₩182,341 | +2.16% | 93.4만 |
|---|
| 2025.11.06 | ₩185,144 | ₩187,035 | ₩177,741 | ₩181,537 | -1.95% | 85.8만 |
|---|
| 2025.11.05 | ₩182,073 | ₩188,256 | ₩179,565 | ₩184,608 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩180,343 | ₩182,382 | ₩177,701 | ₩181,322 | +0.54% | 94.1만 |
|---|
| 2025.11.03 | ₩190,268 | ₩193,500 | ₩183,146 | ₩183,669 | -3.47% | 85.6만 |
|---|
| 2025.10.31 | ₩194,734 | ₩195,270 | ₩184,675 | ₩188,953 | -2.97% | 129.4만 |
|---|
| 2025.10.30 | ₩195,954 | ₩201,721 | ₩193,433 | ₩194,559 | -0.71% | 152.5만 |
|---|
| 2025.10.29 | ₩195,109 | ₩206,106 | ₩195,109 | ₩202,016 | +3.54% | 142.2만 |
|---|
| 2025.10.28 | ₩196,088 | ₩197,550 | ₩192,588 | ₩194,076 | -1.03% | 100.1만 |
|---|
| 2025.10.27 | ₩200,916 | ₩202,244 | ₩195,605 | ₩196,477 | -2.21% | 74만 |
|---|
| 2025.10.24 | ₩201,386 | ₩201,386 | ₩195,914 | ₩197,563 | -1.90% | 53.5만 |
|---|
| 2025.10.23 | ₩192,185 | ₩197,872 | ₩190,496 | ₩197,684 | +2.86% | 49.4만 |
|---|
| 2025.10.22 | ₩195,646 | ₩197,107 | ₩189,235 | ₩189,369 | -3.21% | 66.3만 |
|---|
| 2025.10.21 | ₩194,090 | ₩201,171 | ₩194,090 | ₩197,040 | +1.52% | 42.1만 |
|---|
| 2025.10.20 | ₩191,810 | ₩196,329 | ₩190,107 | ₩194,519 | +1.41% | 64.4만 |
|---|
| 2025.10.17 | ₩191,233 | ₩192,829 | ₩187,760 | ₩188,350 | -1.51% | 61.5만 |
|---|
| 2025.10.16 | ₩196,625 | ₩197,818 | ₩191,019 | ₩192,843 | -1.92% | 64.2만 |
|---|
| 2025.10.15 | ₩193,982 | ₩197,148 | ₩191,394 | ₩195,042 | +0.55% | 79.8만 |
|---|
| 2025.10.14 | ₩182,717 | ₩194,009 | ₩180,410 | ₩191,971 | +5.06% | 54.9만 |
|---|
| 2025.10.13 | ₩185,667 | ₩189,597 | ₩182,395 | ₩186,767 | +0.59% | 57.8만 |
|---|
| 2025.10.10 | ₩195,511 | ₩195,511 | ₩179,874 | ₩180,705 | -7.57% | 88.7만 |
|---|