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 | ₩214,403 | ₩227,428 | ₩210,906 | ₩221,143 | +3.14% | 611.4만 |
| 2026.09.28–2026.10.02 | ₩208,119 | ₩219,428 | ₩203,683 | ₩214,229 | +2.94% | 449.8만 |
| 2026.09.21–2026.09.25 | ₩200,708 | ₩211,763 | ₩198,671 | ₩209,284 | +4.27% | 528.2만 |
| 2026.09.14–2026.09.18 | ₩209,110 | ₩210,919 | ₩195,616 | ₩198,390 | -5.13% | 816.4만 |
| 2026.09.08–2026.09.11 | ₩220,567 | ₩223,234 | ₩207,475 | ₩217,472 | -1.40% | 437.9만 |
| 2026.08.31–2026.09.04 | ₩210,276 | ₩221,653 | ₩206,443 | ₩218,236 | +3.79% | 540.7만 |
| 2026.08.24–2026.08.28 | ₩220,875 | ₩224,788 | ₩210,785 | ₩210,959 | -4.49% | 627.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,309 |
| ₩220,433 |
| ₩222,644 |
| -5.86% |
| 638.8만 |
| 2026.08.10–2026.08.14 | ₩239,261 | ₩240,333 | ₩226,437 | ₩235,160 | -1.71% | 638.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩273,565 | ₩296,734 | ₩236,715 | ₩238,524 | -12.81% | 1027.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩288,520 | ₩291,548 | ₩249,405 | ₩275,012 | -4.68% | 609.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩281,431 | ₩291,026 | ₩275,052 | ₩285,076 | +1.30% | 364.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩287,461 | ₩291,736 | ₩269,116 | ₩277,130 | -3.59% | 409.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩293,786 | ₩298,583 | ₩270,764 | ₩287,970 | -1.98% | 557.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩291,642 | ₩332,057 | ₩282,972 | ₩292,727 | +0.37% | 683만 |
|---|
| 2026.06.22–2026.06.26 | ₩305,297 | ₩314,891 | ₩287,113 | ₩294,469 | -3.55% | 622.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩296,466 | ₩311,742 | ₩293,237 | ₩303,890 | +2.50% | 395.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩280,399 | ₩294,282 | ₩267,120 | ₩284,500 | +1.46% | 478.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩260,982 | ₩292,486 | ₩255,662 | ₩273,900 | +4.95% | 453.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩273,538 | ₩284,151 | ₩262,430 | ₩270,362 | -1.16% | 286.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩263,542 | ₩270,403 | ₩242,276 | ₩269,049 | +2.09% | 543.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩286,563 | ₩291,160 | ₩261,492 | ₩264,198 | -7.80% | 493만 |
|---|
| 2026.05.04–2026.05.08 | ₩285,424 | ₩316,714 | ₩269,344 | ₩287,247 | +0.64% | 962.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩286,483 | ₩293,706 | ₩272,627 | ₩285,451 | -0.36% | 454.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩273,940 | ₩290,851 | ₩271,649 | ₩284,419 | +3.83% | 521.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩277,746 | ₩289,485 | ₩257,954 | ₩275,240 | -0.90% | 659.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩247,086 | ₩282,972 | ₩241,713 | ₩279,166 | +12.98% | 438.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩249,043 | ₩263,341 | ₩235,978 | ₩246,550 | -1.00% | 375.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩247,408 | ₩263,207 | ₩240,172 | ₩245,786 | -0.66% | 529.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩254,791 | ₩259,053 | ₩231,743 | ₩235,039 | -7.75% | 594.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩246,363 | ₩277,411 | ₩239,033 | ₩249,539 | +1.29% | 745.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩289,927 | ₩298,101 | ₩248,668 | ₩249,914 | -13.80% | 619.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩285,866 | ₩304,640 | ₩284,084 | ₩296,118 | +3.59% | 463.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩294,804 | ₩299,360 | ₩283,428 | ₩288,587 | -2.11% | 280만 |
|---|
| 2026.02.09–2026.02.13 | ₩287,287 | ₩307,267 | ₩277,947 | ₩295,059 | +2.71% | 663.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩215,422 | ₩285,679 | ₩214,202 | ₩283,816 | +31.75% | 1346.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩209,150 | ₩218,423 | ₩202,946 | ₩216,413 | +3.47% | 358만 |
|---|
| 2026.01.20–2026.01.23 | ₩210,490 | ₩217,351 | ₩202,879 | ₩209,150 | -0.64% | 239.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩201,928 | ₩215,194 | ₩199,006 | ₩214,551 | +6.25% | 319만 |
|---|
| 2026.01.05–2026.01.09 | ₩197,345 | ₩211,509 | ₩196,836 | ₩204,554 | +3.65% | 401.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩194,223 | ₩196,782 | ₩187,013 | ₩195,777 | +0.80% | 173.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩189,908 | ₩196,099 | ₩187,683 | ₩194,625 | +2.48% | 194.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,656 | ₩203,656 | ₩186,812 | ₩187,589 | -7.89% | 417만 |
|---|
| 2025.12.08–2025.12.12 | ₩194,464 | ₩210,718 | ₩193,861 | ₩201,217 | +3.47% | 452만 |
|---|
| 2025.12.01–2025.12.05 | ₩193,432 | ₩196,460 | ₩183,583 | ₩195,147 | +0.89% | 434.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩184,052 | ₩199,904 | ₩183,342 | ₩195,630 | +6.29% | 265.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩182,551 | ₩186,464 | ₩171,469 | ₩184,038 | +0.81% | 405.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩185,486 | ₩190,484 | ₩177,204 | ₩184,092 | -0.75% | 540.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩190,109 | ₩193,338 | ₩177,164 | ₩182,189 | -4.17% | 442.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,748 | ₩205,934 | ₩184,521 | ₩188,795 | -5.95% | 598.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,650 | ₩201,217 | ₩189,077 | ₩197,398 | +3.00% | 275.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩185,512 | ₩197,653 | ₩180,259 | ₩188,192 | +1.44% | 318.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩195,348 | ₩195,348 | ₩179,723 | ₩180,554 | -7.57% | 88.7만 |
|---|