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 | ₩215,542 | ₩222,711 | ₩215,542 | ₩221,143 | +2.60% | 106.2만 |
| 2026.10.08 | ₩216,427 | ₩219,710 | ₩210,906 | ₩214,417 | -0.93% | 133.5만 |
| 2026.10.07 | ₩217,418 | ₩220,554 | ₩212,809 | ₩219,991 | +1.18% | 122.3만 |
| 2026.10.06 | ₩217,780 | ₩227,428 | ₩217,405 | ₩222,926 | +2.36% | 151.6만 |
| 2026.10.05 | ₩214,403 | ₩218,597 | ₩212,273 | ₩216,092 | +0.79% | 97.8만 |
| 2026.10.02 | ₩216,132 | ₩219,428 | ₩214,055 | ₩214,229 | -0.88% | 111.5만 |
| 2026.10.01 | ₩206,805 | ₩211,536 | ₩203,683 | ₩209,807 | +1.45% | 87.6만 |
| 2026.09.30 | ₩208,869 | ₩209,633 | ₩206,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,851 |
| -0.49% |
| 96.1만 |
| 2026.09.29 | ₩212,380 | ₩212,621 | ₩207,515 | ₩208,896 | -1.64% | 72.5만 |
|---|
| 2026.09.28 | ₩208,119 | ₩210,852 | ₩204,299 | ₩209,686 | +0.75% | 82.1만 |
|---|
| 2026.09.25 | ₩203,495 | ₩211,763 | ₩203,495 | ₩209,284 | +2.84% | 116만 |
|---|
| 2026.09.24 | ₩201,539 | ₩202,825 | ₩198,671 | ₩202,490 | +0.47% | 96.3만 |
|---|
| 2026.09.23 | ₩202,169 | ₩205,840 | ₩200,494 | ₩204,246 | +1.03% | 107.5만 |
|---|
| 2026.09.22 | ₩202,973 | ₩206,082 | ₩201,338 | ₩204,554 | +0.78% | 115.9만 |
|---|
| 2026.09.21 | ₩200,708 | ₩203,455 | ₩198,671 | ₩201,981 | +0.63% | 92.5만 |
|---|
| 2026.09.18 | ₩198,805 | ₩203,415 | ₩195,616 | ₩198,390 | -0.21% | 181.1만 |
|---|
| 2026.09.17 | ₩206,363 | ₩207,663 | ₩198,082 | ₩198,243 | -3.94% | 150.8만 |
|---|
| 2026.09.16 | ₩207,583 | ₩208,145 | ₩197,452 | ₩199,931 | -3.69% | 133.4만 |
|---|
| 2026.09.15 | ₩208,641 | ₩210,383 | ₩203,067 | ₩204,286 | -2.09% | 177.7만 |
|---|
| 2026.09.14 | ₩209,110 | ₩210,919 | ₩205,077 | ₩206,189 | -1.40% | 173.5만 |
|---|
| 2026.09.11 | ₩214,671 | ₩219,013 | ₩213,090 | ₩217,472 | +1.30% | 82만 |
|---|
| 2026.09.10 | ₩210,986 | ₩212,380 | ₩207,475 | ₩209,740 | -0.59% | 119.7만 |
|---|
| 2026.09.09 | ₩217,525 | ₩222,055 | ₩213,747 | ₩213,881 | -1.68% | 100만 |
|---|
| 2026.09.08 | ₩220,567 | ₩223,234 | ₩217,324 | ₩219,401 | -0.53% | 136.2만 |
|---|
| 2026.09.04 | ₩217,874 | ₩221,653 | ₩216,440 | ₩218,236 | +0.17% | 90.6만 |
|---|
| 2026.09.03 | ₩215,917 | ₩219,442 | ₩210,665 | ₩217,901 | +0.92% | 119.7만 |
|---|
| 2026.09.02 | ₩211,268 | ₩217,190 | ₩209,459 | ₩215,435 | +1.97% | 102.4만 |
|---|
| 2026.09.01 | ₩209,217 | ₩212,072 | ₩206,443 | ₩210,397 | +0.56% | 132.1만 |
|---|
| 2026.08.31 | ₩210,276 | ₩212,902 | ₩208,306 | ₩212,326 | +0.98% | 95.8만 |
|---|
| 2026.08.28 | ₩221,170 | ₩222,443 | ₩210,785 | ₩210,959 | -4.62% | 173.1만 |
|---|
| 2026.08.27 | ₩221,103 | ₩222,376 | ₩219,442 | ₩219,656 | -0.65% | 109만 |
|---|
| 2026.08.26 | ₩218,986 | ₩222,524 | ₩217,003 | ₩221,465 | +1.13% | 126.7만 |
|---|
| 2026.08.25 | ₩223,140 | ₩224,788 | ₩216,092 | ₩217,324 | -2.61% | 107.8만 |
|---|
| 2026.08.24 | ₩220,875 | ₩222,778 | ₩214,752 | ₩218,048 | -1.28% | 110.7만 |
|---|
| 2026.08.21 | ₩225,820 | ₩228,849 | ₩220,433 | ₩222,644 | -1.41% | 77.8만 |
|---|
| 2026.08.20 | ₩224,266 | ₩227,294 | ₩220,460 | ₩222,242 | -0.90% | 141.7만 |
|---|
| 2026.08.19 | ₩231,676 | ₩233,485 | ₩224,762 | ₩227,120 | -1.97% | 166.9만 |
|---|
| 2026.08.18 | ₩231,060 | ₩232,493 | ₩225,177 | ₩230,323 | -0.32% | 137.2만 |
|---|
| 2026.08.17 | ₩236,500 | ₩238,309 | ₩231,663 | ₩233,860 | -1.12% | 115.3만 |
|---|
| 2026.08.14 | ₩228,996 | ₩238,524 | ₩226,437 | ₩235,160 | +2.69% | 107.8만 |
|---|
| 2026.08.13 | ₩231,823 | ₩233,096 | ₩227,227 | ₩228,581 | -1.40% | 157.4만 |
|---|
| 2026.08.12 | ₩238,537 | ₩238,805 | ₩227,951 | ₩231,689 | -2.87% | 129.3만 |
|---|
| 2026.08.11 | ₩233,431 | ₩238,885 | ₩230,577 | ₩231,220 | -0.95% | 109.1만 |
|---|
| 2026.08.10 | ₩239,261 | ₩240,333 | ₩231,167 | ₩232,386 | -2.87% | 135만 |
|---|
| 2026.08.07 | ₩241,525 | ₩245,639 | ₩236,715 | ₩238,524 | -1.24% | 152.9만 |
|---|
| 2026.08.06 | ₩241,874 | ₩252,621 | ₩239,864 | ₩239,890 | -0.82% | 189만 |
|---|
| 2026.08.05 | ₩258,584 | ₩262,899 | ₩245,411 | ₩245,545 | -5.04% | 422.7만 |
|---|
| 2026.08.04 | ₩290,691 | ₩296,734 | ₩283,776 | ₩294,858 | +1.43% | 160.8만 |
|---|
| 2026.08.03 | ₩273,565 | ₩285,357 | ₩272,694 | ₩283,026 | +3.46% | 101.9만 |
|---|
| 2026.07.31 | ₩280,841 | ₩284,634 | ₩269,706 | ₩275,012 | -2.08% | 91.1만 |
|---|
| 2026.07.30 | ₩267,548 | ₩275,146 | ₩261,183 | ₩271,475 | +1.47% | 146.8만 |
|---|
| 2026.07.29 | ₩267,615 | ₩270,577 | ₩249,405 | ₩251,388 | -6.06% | 182.1만 |
|---|
| 2026.07.28 | ₩278,965 | ₩278,965 | ₩268,084 | ₩271,930 | -2.52% | 138.9만 |
|---|
| 2026.07.27 | ₩288,520 | ₩291,548 | ₩273,980 | ₩282,570 | -2.06% | 50.6만 |
|---|
| 2026.07.24 | ₩286,416 | ₩291,026 | ₩281,753 | ₩285,076 | -0.47% | 49만 |
|---|
| 2026.07.23 | ₩284,084 | ₩290,985 | ₩283,629 | ₩286,804 | +0.96% | 72.5만 |
|---|
| 2026.07.22 | ₩280,319 | ₩290,503 | ₩279,662 | ₩287,823 | +2.68% | 77.8만 |
|---|
| 2026.07.21 | ₩283,066 | ₩286,134 | ₩276,031 | ₩285,840 | +0.98% | 86.3만 |
|---|
| 2026.07.20 | ₩281,431 | ₩286,751 | ₩275,052 | ₩275,481 | -2.11% | 79.3만 |
|---|
| 2026.07.17 | ₩269,116 | ₩283,307 | ₩269,116 | ₩277,130 | +2.98% | 97.3만 |
|---|
| 2026.07.16 | ₩279,836 | ₩289,217 | ₩279,233 | ₩284,084 | +1.52% | 65.6만 |
|---|
| 2026.07.15 | ₩285,344 | ₩286,577 | ₩275,347 | ₩285,840 | +0.17% | 102.7만 |
|---|
| 2026.07.14 | ₩287,407 | ₩290,878 | ₩280,051 | ₩283,012 | -1.53% | 72.1만 |
|---|
| 2026.07.13 | ₩287,461 | ₩291,736 | ₩279,274 | ₩279,327 | -2.83% | 71.9만 |
|---|
| 2026.07.10 | ₩282,985 | ₩293,371 | ₩279,743 | ₩287,970 | +1.76% | 121만 |
|---|
| 2026.07.09 | ₩287,863 | ₩292,754 | ₩278,349 | ₩278,805 | -3.15% | 122.4만 |
|---|
| 2026.07.08 | ₩278,711 | ₩282,811 | ₩274,208 | ₩279,314 | +0.22% | 84.1만 |
|---|
| 2026.07.07 | ₩286,282 | ₩288,627 | ₩270,764 | ₩283,588 | -0.94% | 136.1만 |
|---|
| 2026.07.06 | ₩293,786 | ₩298,583 | ₩290,141 | ₩292,004 | -0.61% | 94.3만 |
|---|
| 2026.07.02 | ₩306,865 | ₩310,375 | ₩282,972 | ₩292,727 | -4.61% | 159.1만 |
|---|
| 2026.07.01 | ₩332,057 | ₩332,057 | ₩301,505 | ₩307,347 | -7.44% | 203.8만 |
|---|
| 2026.06.30 | ₩303,608 | ₩320,265 | ₩300,191 | ₩319,179 | +5.13% | 243.7만 |
|---|
| 2026.06.29 | ₩291,642 | ₩298,489 | ₩288,225 | ₩294,644 | +1.03% | 76.5만 |
|---|
| 2026.06.26 | ₩297,659 | ₩303,863 | ₩287,113 | ₩294,469 | -1.07% | 192.5만 |
|---|
| 2026.06.25 | ₩304,319 | ₩314,891 | ₩294,912 | ₩304,426 | +0.04% | 134.6만 |
|---|
| 2026.06.24 | ₩293,156 | ₩297,927 | ₩287,635 | ₩293,129 | -0.01% | 136.1만 |
|---|
| 2026.06.23 | ₩295,072 | ₩302,134 | ₩289,779 | ₩292,366 | -0.92% | 97.9만 |
|---|
| 2026.06.22 | ₩305,297 | ₩310,496 | ₩302,831 | ₩309,920 | +1.51% | 61.6만 |
|---|
| 2026.06.18 | ₩305,511 | ₩311,742 | ₩303,649 | ₩303,890 | -0.53% | 101.8만 |
|---|
| 2026.06.17 | ₩300,982 | ₩307,173 | ₩294,309 | ₩296,841 | -1.38% | 100.9만 |
|---|
| 2026.06.16 | ₩298,396 | ₩303,354 | ₩296,158 | ₩298,195 | -0.07% | 92만 |
|---|
| 2026.06.15 | ₩296,466 | ₩301,692 | ₩293,237 | ₩293,263 | -1.08% | 100.9만 |
|---|
| 2026.06.12 | ₩286,201 | ₩290,021 | ₩281,351 | ₩284,500 | -0.59% | 60.5만 |
|---|
| 2026.06.11 | ₩273,123 | ₩284,245 | ₩270,537 | ₩283,066 | +3.64% | 97.7만 |
|---|
| 2026.06.10 | ₩282,155 | ₩283,937 | ₩267,120 | ₩268,607 | -4.80% | 116.6만 |
|---|
| 2026.06.09 | ₩286,054 | ₩294,282 | ₩271,448 | ₩285,826 | -0.08% | 109만 |
|---|
| 2026.06.08 | ₩280,399 | ₩286,255 | ₩276,553 | ₩281,779 | +0.49% | 94.9만 |
|---|
| 2026.06.05 | ₩280,506 | ₩284,218 | ₩271,233 | ₩273,900 | -2.36% | 70.2만 |
|---|
| 2026.06.04 | ₩282,476 | ₩287,327 | ₩279,957 | ₩286,577 | +1.45% | 99.1만 |
|---|
| 2026.06.03 | ₩284,634 | ₩292,486 | ₩282,530 | ₩288,466 | +1.35% | 92.5만 |
|---|
| 2026.06.02 | ₩274,356 | ₩287,809 | ₩273,056 | ₩286,737 | +4.51% | 128.2만 |
|---|
| 2026.06.01 | ₩260,982 | ₩271,086 | ₩255,662 | ₩270,805 | +3.76% | 63.9만 |
|---|
| 2026.05.29 | ₩271,434 | ₩272,319 | ₩266,838 | ₩270,362 | -0.39% | 78.5만 |
|---|
| 2026.05.28 | ₩271,997 | ₩275,803 | ₩262,430 | ₩271,823 | -0.06% | 67.9만 |
|---|
| 2026.05.27 | ₩281,458 | ₩284,151 | ₩272,051 | ₩276,058 | -1.92% | 80.1만 |
|---|
| 2026.05.26 | ₩273,538 | ₩281,310 | ₩271,568 | ₩281,203 | +2.80% | 59.6만 |
|---|
| 2026.05.22 | ₩266,825 | ₩270,403 | ₩260,594 | ₩269,049 | +0.83% | 48.2만 |
|---|
| 2026.05.21 | ₩260,687 | ₩265,096 | ₩254,617 | ₩263,167 | +0.95% | 83.8만 |
|---|
| 2026.05.20 | ₩253,733 | ₩268,567 | ₩251,348 | ₩261,559 | +3.08% | 173.6만 |
|---|
| 2026.05.19 | ₩246,617 | ₩255,971 | ₩242,276 | ₩249,900 | +1.33% | 96.9만 |
|---|
| 2026.05.18 | ₩263,542 | ₩263,542 | ₩249,606 | ₩252,219 | -4.30% | 140.6만 |
|---|
| 2026.05.15 | ₩272,118 | ₩272,118 | ₩261,492 | ₩264,198 | -2.91% | 81.4만 |
|---|
| 2026.05.14 | ₩278,684 | ₩282,637 | ₩275,589 | ₩277,893 | -0.28% | 81.1만 |
|---|
| 2026.05.13 | ₩283,776 | ₩283,776 | ₩271,501 | ₩275,669 | -2.86% | 105.6만 |
|---|
| 2026.05.12 | ₩281,284 | ₩283,106 | ₩270,496 | ₩281,109 | -0.06% | 78.9만 |
|---|
| 2026.05.11 | ₩286,563 | ₩291,160 | ₩280,520 | ₩283,186 | -1.18% | 146만 |
|---|
| 2026.05.08 | ₩280,171 | ₩291,294 | ₩279,367 | ₩287,247 | +2.53% | 153.6만 |
|---|
| 2026.05.07 | ₩282,972 | ₩291,910 | ₩269,344 | ₩276,393 | -2.33% | 347.9만 |
|---|
| 2026.05.06 | ₩303,729 | ₩316,714 | ₩302,523 | ₩310,040 | +2.08% | 220.7만 |
|---|
| 2026.05.05 | ₩288,949 | ₩301,478 | ₩288,882 | ₩297,511 | +2.96% | 151.4만 |
|---|
| 2026.05.04 | ₩285,424 | ₩290,289 | ₩282,382 | ₩284,741 | -0.24% | 89.2만 |
|---|
| 2026.05.01 | ₩286,979 | ₩292,634 | ₩282,315 | ₩285,451 | -0.53% | 96.6만 |
|---|
| 2026.04.30 | ₩277,451 | ₩290,168 | ₩277,451 | ₩288,144 | +3.85% | 104.1만 |
|---|
| 2026.04.29 | ₩281,351 | ₩285,290 | ₩272,627 | ₩273,123 | -2.92% | 92.8만 |
|---|
| 2026.04.28 | ₩282,624 | ₩284,580 | ₩275,656 | ₩280,815 | -0.64% | 74.4만 |
|---|
| 2026.04.27 | ₩286,483 | ₩293,706 | ₩282,021 | ₩285,799 | -0.24% | 86.5만 |
|---|
| 2026.04.24 | ₩285,746 | ₩289,016 | ₩278,550 | ₩284,419 | -0.46% | 106.4만 |
|---|
| 2026.04.23 | ₩284,312 | ₩289,806 | ₩281,444 | ₩286,054 | +0.61% | 80.9만 |
|---|
| 2026.04.22 | ₩285,089 | ₩290,851 | ₩282,235 | ₩282,932 | -0.76% | 188.6만 |
|---|
| 2026.04.21 | ₩278,336 | ₩284,768 | ₩277,880 | ₩281,083 | +0.99% | 84.7만 |
|---|
| 2026.04.20 | ₩273,940 | ₩280,721 | ₩271,649 | ₩278,671 | +1.73% | 61.1만 |
|---|
| 2026.04.17 | ₩268,232 | ₩279,099 | ₩268,232 | ₩275,240 | +2.61% | 106.2만 |
|---|
| 2026.04.16 | ₩259,535 | ₩268,915 | ₩257,954 | ₩262,738 | +1.23% | 161.9만 |
|---|
| 2026.04.15 | ₩277,612 | ₩277,612 | ₩258,624 | ₩259,173 | -6.64% | 206.7만 |
|---|
| 2026.04.14 | ₩282,691 | ₩289,485 | ₩275,763 | ₩280,533 | -0.76% | 110.8만 |
|---|
| 2026.04.13 | ₩277,746 | ₩282,061 | ₩273,833 | ₩281,418 | +1.32% | 74.3만 |
|---|
| 2026.04.10 | ₩281,042 | ₩282,972 | ₩277,974 | ₩279,166 | -0.67% | 82.6만 |
|---|
| 2026.04.09 | ₩270,831 | ₩281,284 | ₩270,831 | ₩278,255 | +2.74% | 76.9만 |
|---|
| 2026.04.08 | ₩261,304 | ₩277,063 | ₩259,039 | ₩273,565 | +4.69% | 120만 |
|---|
| 2026.04.07 | ₩246,416 | ₩253,532 | ₩244,808 | ₩248,413 | +0.81% | 86.7만 |
|---|
| 2026.04.06 | ₩247,086 | ₩249,043 | ₩241,713 | ₩248,346 | +0.51% | 72.4만 |
|---|
| 2026.04.02 | ₩246,711 | ₩254,899 | ₩241,565 | ₩246,550 | -0.07% | 107.8만 |
|---|
| 2026.04.01 | ₩254,483 | ₩263,341 | ₩254,483 | ₩256,453 | +0.77% | 102.8만 |
|---|
| 2026.03.31 | ₩242,611 | ₩256,627 | ₩241,847 | ₩250,932 | +3.43% | 111.2만 |
|---|
| 2026.03.30 | ₩249,043 | ₩252,527 | ₩235,978 | ₩238,778 | -4.12% | 54.3만 |
|---|
| 2026.03.27 | ₩248,252 | ₩250,932 | ₩243,843 | ₩245,786 | -0.99% | 92.3만 |
|---|
| 2026.03.26 | ₩256,600 | ₩259,696 | ₩249,364 | ₩251,106 | -2.14% | 77.5만 |
|---|
| 2026.03.25 | ₩258,155 | ₩263,207 | ₩256,775 | ₩261,478 | +1.29% | 103.1만 |
|---|
| 2026.03.24 | ₩242,986 | ₩257,498 | ₩240,172 | ₩253,920 | +4.50% | 89.7만 |
|---|
| 2026.03.23 | ₩247,408 | ₩256,882 | ₩243,187 | ₩246,483 | -0.37% | 166.7만 |
|---|
| 2026.03.20 | ₩247,810 | ₩248,842 | ₩231,743 | ₩235,039 | -5.15% | 171.1만 |
|---|
| 2026.03.19 | ₩244,714 | ₩249,472 | ₩239,261 | ₩248,453 | +1.53% | 150.9만 |
|---|
| 2026.03.18 | ₩253,867 | ₩258,155 | ₩247,904 | ₩248,239 | -2.22% | 89.7만 |
|---|
| 2026.03.17 | ₩253,947 | ₩259,053 | ₩253,103 | ₩255,140 | +0.47% | 96.1만 |
|---|
| 2026.03.16 | ₩254,791 | ₩256,694 | ₩248,869 | ₩252,513 | -0.89% | 86.9만 |
|---|
| 2026.03.13 | ₩255,006 | ₩260,862 | ₩248,212 | ₩249,539 | -2.14% | 90.5만 |
|---|
| 2026.03.12 | ₩265,954 | ₩266,074 | ₩247,448 | ₩251,428 | -5.46% | 149.8만 |
|---|
| 2026.03.11 | ₩266,945 | ₩272,037 | ₩258,691 | ₩271,220 | +1.60% | 110.7만 |
|---|
| 2026.03.10 | ₩261,907 | ₩277,411 | ₩259,857 | ₩269,880 | +3.04% | 189.8만 |
|---|
| 2026.03.09 | ₩246,363 | ₩263,193 | ₩239,033 | ₩262,631 | +6.60% | 205.2만 |
|---|
| 2026.03.06 | ₩259,173 | ₩259,173 | ₩248,668 | ₩249,914 | -3.57% | 161만 |
|---|
| 2026.03.05 | ₩277,625 | ₩280,815 | ₩262,135 | ₩266,584 | -3.98% | 163.2만 |
|---|
| 2026.03.04 | ₩290,731 | ₩290,731 | ₩276,245 | ₩280,748 | -3.43% | 93.2만 |
|---|
| 2026.03.03 | ₩289,230 | ₩290,342 | ₩276,098 | ₩287,903 | -0.46% | 102.4만 |
|---|
| 2026.03.02 | ₩289,927 | ₩298,101 | ₩281,900 | ₩297,565 | +2.63% | 99.6만 |
|---|
| 2026.02.27 | ₩291,119 | ₩296,506 | ₩285,786 | ₩296,118 | +1.72% | 73.9만 |
|---|
| 2026.02.26 | ₩297,029 | ₩297,243 | ₩290,114 | ₩295,876 | -0.39% | 67.2만 |
|---|
| 2026.02.25 | ₩301,719 | ₩301,719 | ₩289,002 | ₩295,340 | -2.11% | 103.2만 |
|---|
| 2026.02.24 | ₩294,228 | ₩304,640 | ₩294,228 | ₩299,749 | +1.88% | 114.8만 |
|---|
| 2026.02.23 | ₩285,866 | ₩294,711 | ₩284,084 | ₩292,406 | +2.29% | 104.1만 |
|---|
| 2026.02.20 | ₩284,942 | ₩295,823 | ₩283,428 | ₩288,587 | +1.28% | 87.8만 |
|---|
| 2026.02.19 | ₩290,972 | ₩292,674 | ₩285,143 | ₩286,376 | -1.58% | 75.4만 |
|---|
| 2026.02.18 | ₩293,304 | ₩299,360 | ₩291,186 | ₩292,741 | -0.19% | 60만 |
|---|
| 2026.02.17 | ₩294,804 | ₩298,114 | ₩290,597 | ₩293,531 | -0.43% | 56.8만 |
|---|
| 2026.02.13 | ₩285,920 | ₩296,975 | ₩283,227 | ₩295,059 | +3.20% | 105.2만 |
|---|
| 2026.02.12 | ₩301,370 | ₩304,185 | ₩281,498 | ₩286,201 | -5.03% | 158.4만 |
|---|
| 2026.02.11 | ₩302,081 | ₩307,267 | ₩296,680 | ₩300,272 | -0.60% | 98.4만 |
|---|
| 2026.02.10 | ₩289,150 | ₩299,334 | ₩282,744 | ₩298,476 | +3.23% | 152.6만 |
|---|
| 2026.02.09 | ₩287,287 | ₩292,902 | ₩277,947 | ₩290,235 | +1.03% | 148.7만 |
|---|
| 2026.02.06 | ₩270,925 | ₩285,679 | ₩266,758 | ₩283,816 | +4.76% | 331.2만 |
|---|
| 2026.02.05 | ₩254,604 | ₩274,691 | ₩251,763 | ₩268,004 | +5.26% | 481.7만 |
|---|
| 2026.02.04 | ₩231,207 | ₩243,910 | ₩229,840 | ₩238,926 | +3.34% | 219.9만 |
|---|
| 2026.02.03 | ₩227,803 | ₩236,540 | ₩224,721 | ₩229,358 | +0.68% | 155.6만 |
|---|
| 2026.02.02 | ₩215,422 | ₩228,849 | ₩214,202 | ₩227,964 | +5.82% | 158.3만 |
|---|
| 2026.01.30 | ₩212,567 | ₩218,222 | ₩212,541 | ₩216,413 | +1.81% | 101.5만 |
|---|
| 2026.01.29 | ₩213,117 | ₩218,423 | ₩210,986 | ₩217,164 | +1.90% | 93.1만 |
|---|
| 2026.01.28 | ₩207,783 | ₩212,219 | ₩204,876 | ₩210,035 | +1.08% | 75.8만 |
|---|
| 2026.01.27 | ₩204,393 | ₩208,614 | ₩202,946 | ₩207,154 | +1.35% | 45.4만 |
|---|
| 2026.01.26 | ₩209,150 | ₩210,531 | ₩204,581 | ₩204,728 | -2.11% | 42.2만 |
|---|
| 2026.01.23 | ₩212,889 | ₩212,889 | ₩206,618 | ₩209,150 | -1.76% | 30.1만 |
|---|
| 2026.01.22 | ₩215,448 | ₩217,351 | ₩211,174 | ₩212,956 | -1.16% | 58.1만 |
|---|
| 2026.01.21 | ₩207,730 | ₩215,690 | ₩205,747 | ₩212,581 | +2.34% | 83.1만 |
|---|
| 2026.01.20 | ₩210,490 | ₩212,675 | ₩202,879 | ₩204,031 | -3.07% | 67.8만 |
|---|
| 2026.01.16 | ₩211,938 | ₩215,194 | ₩209,767 | ₩214,551 | +1.23% | 53.8만 |
|---|
| 2026.01.15 | ₩209,713 | ₩213,130 | ₩208,011 | ₩211,938 | +1.06% | 64.7만 |
|---|
| 2026.01.14 | ₩206,671 | ₩210,062 | ₩206,015 | ₩208,092 | +0.69% | 47.3만 |
|---|
| 2026.01.13 | ₩207,234 | ₩207,703 | ₩204,514 | ₩206,350 | -0.43% | 68.5만 |
|---|
| 2026.01.12 | ₩201,928 | ₩207,757 | ₩199,006 | ₩203,938 | +1.00% | 84.6만 |
|---|
| 2026.01.09 | ₩207,489 | ₩211,509 | ₩201,405 | ₩204,554 | -1.41% | 96.2만 |
|---|
| 2026.01.08 | ₩199,891 | ₩209,700 | ₩197,948 | ₩206,725 | +3.42% | 116.7만 |
|---|
| 2026.01.07 | ₩210,732 | ₩210,732 | ₩201,057 | ₩201,579 | -4.34% | 61.3만 |
|---|
| 2026.01.06 | ₩197,063 | ₩211,388 | ₩196,836 | ₩211,227 | +7.19% | 71만 |
|---|
| 2026.01.05 | ₩197,345 | ₩202,343 | ₩197,345 | ₩199,382 | +1.03% | 56.4만 |
|---|
| 2026.01.02 | ₩190,082 | ₩196,782 | ₩188,273 | ₩195,777 | +3.00% | 53.6만 |
|---|
| 2025.12.31 | ₩190,511 | ₩190,511 | ₩187,013 | ₩188,032 | -1.30% | 46.4만 |
|---|
| 2025.12.30 | ₩191,864 | ₩192,748 | ₩190,336 | ₩190,805 | -0.55% | 30만 |
|---|
| 2025.12.29 | ₩194,223 | ₩194,303 | ₩191,529 | ₩192,346 | -0.97% | 43.4만 |
|---|
| 2025.12.26 | ₩194,303 | ₩195,737 | ₩192,614 | ₩194,625 | +0.17% | 40만 |
|---|
| 2025.12.24 | ₩192,923 | ₩196,099 | ₩192,681 | ₩194,450 | +0.79% | 22.9만 |
|---|
| 2025.12.23 | ₩190,712 | ₩193,861 | ₩190,310 | ₩193,097 | +1.25% | 60.4만 |
|---|
| 2025.12.22 | ₩189,908 | ₩194,021 | ₩187,683 | ₩191,864 | +1.03% | 71.5만 |
|---|
| 2025.12.19 | ₩189,358 | ₩190,698 | ₩186,812 | ₩187,589 | -0.93% | 112.9만 |
|---|
| 2025.12.18 | ₩193,070 | ₩193,914 | ₩187,415 | ₩188,849 | -2.19% | 82만 |
|---|
| 2025.12.17 | ₩194,048 | ₩196,742 | ₩188,983 | ₩189,787 | -2.20% | 64.6만 |
|---|
| 2025.12.16 | ₩198,872 | ₩200,333 | ₩192,226 | ₩193,244 | -2.83% | 105.5만 |
|---|
| 2025.12.15 | ₩203,656 | ₩203,656 | ₩196,916 | ₩198,377 | -2.59% | 52.1만 |
|---|
| 2025.12.12 | ₩205,532 | ₩208,159 | ₩198,671 | ₩201,217 | -2.10% | 55.2만 |
|---|
| 2025.12.11 | ₩205,023 | ₩210,718 | ₩203,790 | ₩204,567 | -0.22% | 87.3만 |
|---|
| 2025.12.10 | ₩195,268 | ₩207,703 | ₩193,861 | ₩205,479 | +5.23% | 130.3만 |
|---|
| 2025.12.09 | ₩195,991 | ₩202,222 | ₩195,991 | ₩199,462 | +1.77% | 108.7만 |
|---|
| 2025.12.08 | ₩194,464 | ₩197,908 | ₩194,035 | ₩195,777 | +0.68% | 70.6만 |
|---|
| 2025.12.05 | ₩189,680 | ₩195,415 | ₩187,857 | ₩195,147 | +2.88% | 100.1만 |
|---|
| 2025.12.04 | ₩184,976 | ₩192,722 | ₩183,583 | ₩189,532 | +2.46% | 91.8만 |
|---|
| 2025.12.03 | ₩191,248 | ₩196,099 | ₩183,824 | ₩184,909 | -3.31% | 131.3만 |
|---|
| 2025.12.02 | ₩195,040 | ₩196,233 | ₩191,650 | ₩192,119 | -1.50% | 51.6만 |
|---|
| 2025.12.01 | ₩193,432 | ₩196,460 | ₩191,261 | ₩194,290 | +0.44% | 60.2만 |
|---|
| 2025.11.28 | ₩194,236 | ₩198,685 | ₩192,306 | ₩195,630 | +0.72% | 30.9만 |
|---|
| 2025.11.26 | ₩196,581 | ₩199,904 | ₩194,316 | ₩195,174 | -0.72% | 81.7만 |
|---|
| 2025.11.25 | ₩191,891 | ₩197,425 | ₩191,891 | ₩197,184 | +2.76% | 77.1만 |
|---|
| 2025.11.24 | ₩184,052 | ₩192,360 | ₩183,342 | ₩191,516 | +4.06% | 75.9만 |
|---|
| 2025.11.21 | ₩172,662 | ₩186,464 | ₩172,327 | ₩184,038 | +6.59% | 81.9만 |
|---|
| 2025.11.20 | ₩178,129 | ₩180,219 | ₩172,126 | ₩172,528 | -3.14% | 71.9만 |
|---|
| 2025.11.19 | ₩175,047 | ₩176,628 | ₩172,849 | ₩175,529 | +0.28% | 62.8만 |
|---|
| 2025.11.18 | ₩171,469 | ₩177,941 | ₩171,469 | ₩174,189 | +1.59% | 88.3만 |
|---|
| 2025.11.17 | ₩182,551 | ₩184,092 | ₩172,286 | ₩173,640 | -4.88% | 100.4만 |
|---|
| 2025.11.14 | ₩180,903 | ₩188,340 | ₩177,566 | ₩184,092 | +1.76% | 82.5만 |
|---|
| 2025.11.13 | ₩184,306 | ₩190,484 | ₩182,511 | ₩184,320 | +0.01% | 137만 |
|---|
| 2025.11.12 | ₩179,241 | ₩189,117 | ₩177,499 | ₩184,896 | +3.15% | 182.8만 |
|---|
| 2025.11.11 | ₩180,568 | ₩180,930 | ₩177,204 | ₩177,914 | -1.47% | 55.6만 |
|---|
| 2025.11.10 | ₩185,486 | ₩186,115 | ₩179,630 | ₩179,790 | -3.07% | 82.2만 |
|---|
| 2025.11.07 | ₩178,330 | ₩182,752 | ₩177,164 | ₩182,189 | +2.16% | 93.4만 |
|---|
| 2025.11.06 | ₩184,990 | ₩186,879 | ₩177,593 | ₩181,385 | -1.95% | 85.8만 |
|---|
| 2025.11.05 | ₩181,921 | ₩188,099 | ₩179,415 | ₩184,454 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩180,192 | ₩182,229 | ₩177,553 | ₩181,171 | +0.54% | 94.1만 |
|---|
| 2025.11.03 | ₩190,109 | ₩193,338 | ₩182,993 | ₩183,516 | -3.47% | 85.6만 |
|---|
| 2025.10.31 | ₩194,571 | ₩195,107 | ₩184,521 | ₩188,795 | -2.97% | 129.4만 |
|---|
| 2025.10.30 | ₩195,790 | ₩201,552 | ₩193,271 | ₩194,397 | -0.71% | 152.5만 |
|---|
| 2025.10.29 | ₩194,946 | ₩205,934 | ₩194,946 | ₩201,847 | +3.54% | 142.2만 |
|---|
| 2025.10.28 | ₩195,924 | ₩197,385 | ₩192,427 | ₩193,914 | -1.03% | 100.1만 |
|---|
| 2025.10.27 | ₩200,748 | ₩202,075 | ₩195,442 | ₩196,313 | -2.21% | 74만 |
|---|
| 2025.10.24 | ₩201,217 | ₩201,217 | ₩195,750 | ₩197,398 | -1.90% | 53.5만 |
|---|
| 2025.10.23 | ₩192,025 | ₩197,707 | ₩190,336 | ₩197,519 | +2.86% | 49.4만 |
|---|
| 2025.10.22 | ₩195,482 | ₩196,943 | ₩189,077 | ₩189,211 | -3.21% | 66.3만 |
|---|
| 2025.10.21 | ₩193,928 | ₩201,003 | ₩193,928 | ₩196,876 | +1.52% | 42.1만 |
|---|
| 2025.10.20 | ₩191,650 | ₩196,166 | ₩189,948 | ₩194,356 | +1.41% | 64.4만 |
|---|
| 2025.10.17 | ₩191,073 | ₩192,668 | ₩187,603 | ₩188,192 | -1.51% | 61.5만 |
|---|
| 2025.10.16 | ₩196,460 | ₩197,653 | ₩190,859 | ₩192,681 | -1.92% | 64.2만 |
|---|
| 2025.10.15 | ₩193,820 | ₩196,983 | ₩191,234 | ₩194,879 | +0.55% | 79.8만 |
|---|
| 2025.10.14 | ₩182,564 | ₩193,847 | ₩180,259 | ₩191,810 | +5.06% | 54.9만 |
|---|
| 2025.10.13 | ₩185,512 | ₩189,439 | ₩182,243 | ₩186,611 | +0.59% | 57.8만 |
|---|
| 2025.10.10 | ₩195,348 | ₩195,348 | ₩179,723 | ₩180,554 | -7.57% | 88.7만 |
|---|