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 | ₩215,716 | ₩222,891 | ₩215,716 | ₩221,322 | +2.60% | 106.2만 |
| 2026.10.08 | ₩216,601 | ₩219,887 | ₩211,076 | ₩214,589 | -0.93% | 133.5만 |
| 2026.10.07 | ₩217,593 | ₩220,732 | ₩212,980 | ₩220,168 | +1.18% | 122.3만 |
| 2026.10.06 | ₩217,956 | ₩227,611 | ₩217,580 | ₩223,105 | +2.36% | 151.6만 |
| 2026.10.05 | ₩214,576 | ₩218,774 | ₩212,444 | ₩216,266 | +0.79% | 97.8만 |
| 2026.10.02 | ₩216,306 | ₩219,605 | ₩214,227 | ₩214,402 | -0.88% | 111.5만 |
| 2026.10.01 | ₩206,972 | ₩211,706 | ₩203,847 | ₩209,976 | +1.45% | 87.6만 |
| 2026.09.30 | ₩209,037 | ₩209,802 | ₩206,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,018 |
| -0.49% |
| 96.1만 |
| 2026.09.29 | ₩212,551 | ₩212,792 | ₩207,683 | ₩209,064 | -1.64% | 72.5만 |
|---|
| 2026.09.28 | ₩208,286 | ₩211,022 | ₩204,464 | ₩209,855 | +0.75% | 82.1만 |
|---|
| 2026.09.25 | ₩203,659 | ₩211,934 | ₩203,659 | ₩209,453 | +2.84% | 116만 |
|---|
| 2026.09.24 | ₩201,701 | ₩202,989 | ₩198,831 | ₩202,654 | +0.47% | 96.3만 |
|---|
| 2026.09.23 | ₩202,332 | ₩206,006 | ₩200,655 | ₩204,410 | +1.03% | 107.5만 |
|---|
| 2026.09.22 | ₩203,136 | ₩206,248 | ₩201,500 | ₩204,719 | +0.78% | 115.9만 |
|---|
| 2026.09.21 | ₩200,870 | ₩203,619 | ₩198,831 | ₩202,144 | +0.63% | 92.5만 |
|---|
| 2026.09.18 | ₩198,966 | ₩203,579 | ₩195,774 | ₩198,550 | -0.21% | 181.1만 |
|---|
| 2026.09.17 | ₩206,529 | ₩207,830 | ₩198,241 | ₩198,402 | -3.94% | 150.8만 |
|---|
| 2026.09.16 | ₩207,750 | ₩208,313 | ₩197,611 | ₩200,092 | -3.69% | 133.4만 |
|---|
| 2026.09.15 | ₩208,809 | ₩210,553 | ₩203,230 | ₩204,451 | -2.09% | 177.7만 |
|---|
| 2026.09.14 | ₩209,279 | ₩211,089 | ₩205,242 | ₩206,355 | -1.40% | 173.5만 |
|---|
| 2026.09.11 | ₩214,844 | ₩219,189 | ₩213,262 | ₩217,647 | +1.30% | 82만 |
|---|
| 2026.09.10 | ₩211,156 | ₩212,551 | ₩207,643 | ₩209,909 | -0.59% | 119.7만 |
|---|
| 2026.09.09 | ₩217,701 | ₩222,234 | ₩213,919 | ₩214,053 | -1.68% | 100만 |
|---|
| 2026.09.08 | ₩220,745 | ₩223,414 | ₩217,500 | ₩219,578 | -0.53% | 136.2만 |
|---|
| 2026.09.04 | ₩218,049 | ₩221,831 | ₩216,614 | ₩218,412 | +0.17% | 90.6만 |
|---|
| 2026.09.03 | ₩216,091 | ₩219,619 | ₩210,834 | ₩218,076 | +0.92% | 119.7만 |
|---|
| 2026.09.02 | ₩211,438 | ₩217,365 | ₩209,627 | ₩215,609 | +1.97% | 102.4만 |
|---|
| 2026.09.01 | ₩209,386 | ₩212,242 | ₩206,610 | ₩210,566 | +0.56% | 132.1만 |
|---|
| 2026.08.31 | ₩210,445 | ₩213,074 | ₩208,474 | ₩212,497 | +0.98% | 95.8만 |
|---|
| 2026.08.28 | ₩221,349 | ₩222,623 | ₩210,955 | ₩211,129 | -4.62% | 173.1만 |
|---|
| 2026.08.27 | ₩221,281 | ₩222,556 | ₩219,619 | ₩219,833 | -0.65% | 109만 |
|---|
| 2026.08.26 | ₩219,163 | ₩222,703 | ₩217,178 | ₩221,644 | +1.13% | 126.7만 |
|---|
| 2026.08.25 | ₩223,320 | ₩224,970 | ₩216,266 | ₩217,500 | -2.61% | 107.8만 |
|---|
| 2026.08.24 | ₩221,054 | ₩222,958 | ₩214,925 | ₩218,224 | -1.28% | 110.7만 |
|---|
| 2026.08.21 | ₩226,002 | ₩229,033 | ₩220,611 | ₩222,824 | -1.41% | 77.8만 |
|---|
| 2026.08.20 | ₩224,446 | ₩227,477 | ₩220,638 | ₩222,421 | -0.90% | 141.7만 |
|---|
| 2026.08.19 | ₩231,863 | ₩233,673 | ₩224,943 | ₩227,303 | -1.97% | 166.9만 |
|---|
| 2026.08.18 | ₩231,246 | ₩232,681 | ₩225,358 | ₩230,508 | -0.32% | 137.2만 |
|---|
| 2026.08.17 | ₩236,691 | ₩238,501 | ₩231,849 | ₩234,049 | -1.12% | 115.3만 |
|---|
| 2026.08.14 | ₩229,181 | ₩238,716 | ₩226,619 | ₩235,350 | +2.69% | 107.8만 |
|---|
| 2026.08.13 | ₩232,010 | ₩233,284 | ₩227,410 | ₩228,765 | -1.40% | 157.4만 |
|---|
| 2026.08.12 | ₩238,729 | ₩238,997 | ₩228,135 | ₩231,876 | -2.87% | 129.3만 |
|---|
| 2026.08.11 | ₩233,620 | ₩239,078 | ₩230,763 | ₩231,407 | -0.95% | 109.1만 |
|---|
| 2026.08.10 | ₩239,453 | ₩240,526 | ₩231,353 | ₩232,574 | -2.87% | 135만 |
|---|
| 2026.08.07 | ₩241,720 | ₩245,837 | ₩236,905 | ₩238,716 | -1.24% | 152.9만 |
|---|
| 2026.08.06 | ₩242,069 | ₩252,824 | ₩240,057 | ₩240,084 | -0.82% | 189만 |
|---|
| 2026.08.05 | ₩258,792 | ₩263,110 | ₩245,609 | ₩245,743 | -5.04% | 422.7만 |
|---|
| 2026.08.04 | ₩290,925 | ₩296,973 | ₩284,005 | ₩295,096 | +1.43% | 160.8만 |
|---|
| 2026.08.03 | ₩273,786 | ₩285,587 | ₩272,914 | ₩283,254 | +3.46% | 101.9만 |
|---|
| 2026.07.31 | ₩281,068 | ₩284,863 | ₩269,923 | ₩275,234 | -2.08% | 91.1만 |
|---|
| 2026.07.30 | ₩267,764 | ₩275,368 | ₩261,394 | ₩271,693 | +1.47% | 146.8만 |
|---|
| 2026.07.29 | ₩267,831 | ₩270,795 | ₩249,606 | ₩251,590 | -6.06% | 182.1만 |
|---|
| 2026.07.28 | ₩279,190 | ₩279,190 | ₩268,300 | ₩272,149 | -2.52% | 138.9만 |
|---|
| 2026.07.27 | ₩288,752 | ₩291,783 | ₩274,201 | ₩282,798 | -2.06% | 50.6만 |
|---|
| 2026.07.24 | ₩286,647 | ₩291,260 | ₩281,980 | ₩285,306 | -0.47% | 49만 |
|---|
| 2026.07.23 | ₩284,313 | ₩291,220 | ₩283,857 | ₩287,036 | +0.96% | 72.5만 |
|---|
| 2026.07.22 | ₩280,545 | ₩290,737 | ₩279,888 | ₩288,055 | +2.68% | 77.8만 |
|---|
| 2026.07.21 | ₩283,294 | ₩286,365 | ₩276,253 | ₩286,070 | +0.98% | 86.3만 |
|---|
| 2026.07.20 | ₩281,658 | ₩286,982 | ₩275,274 | ₩275,703 | -2.11% | 79.3만 |
|---|
| 2026.07.17 | ₩269,333 | ₩283,535 | ₩269,333 | ₩277,353 | +2.98% | 97.3만 |
|---|
| 2026.07.16 | ₩280,062 | ₩289,450 | ₩279,458 | ₩284,313 | +1.52% | 65.6만 |
|---|
| 2026.07.15 | ₩285,574 | ₩286,808 | ₩275,569 | ₩286,070 | +0.17% | 102.7만 |
|---|
| 2026.07.14 | ₩287,639 | ₩291,113 | ₩280,276 | ₩283,240 | -1.53% | 72.1만 |
|---|
| 2026.07.13 | ₩287,693 | ₩291,971 | ₩279,499 | ₩279,552 | -2.83% | 71.9만 |
|---|
| 2026.07.10 | ₩283,213 | ₩293,607 | ₩279,968 | ₩288,202 | +1.76% | 121만 |
|---|
| 2026.07.09 | ₩288,095 | ₩292,990 | ₩278,573 | ₩279,029 | -3.15% | 122.4만 |
|---|
| 2026.07.08 | ₩278,935 | ₩283,039 | ₩274,429 | ₩279,539 | +0.22% | 84.1만 |
|---|
| 2026.07.07 | ₩286,513 | ₩288,860 | ₩270,983 | ₩283,817 | -0.94% | 136.1만 |
|---|
| 2026.07.06 | ₩294,023 | ₩298,824 | ₩290,375 | ₩292,239 | -0.61% | 94.3만 |
|---|
| 2026.07.02 | ₩307,112 | ₩310,626 | ₩283,200 | ₩292,963 | -4.61% | 159.1만 |
|---|
| 2026.07.01 | ₩332,325 | ₩332,325 | ₩301,748 | ₩307,595 | -7.44% | 203.8만 |
|---|
| 2026.06.30 | ₩303,853 | ₩320,523 | ₩300,433 | ₩319,437 | +5.13% | 243.7만 |
|---|
| 2026.06.29 | ₩291,877 | ₩298,730 | ₩288,457 | ₩294,881 | +1.03% | 76.5만 |
|---|
| 2026.06.26 | ₩297,899 | ₩304,108 | ₩287,344 | ₩294,707 | -1.07% | 192.5만 |
|---|
| 2026.06.25 | ₩304,564 | ₩315,145 | ₩295,149 | ₩304,671 | +0.04% | 134.6만 |
|---|
| 2026.06.24 | ₩293,392 | ₩298,167 | ₩287,867 | ₩293,366 | -0.01% | 136.1만 |
|---|
| 2026.06.23 | ₩295,310 | ₩302,378 | ₩290,013 | ₩292,601 | -0.92% | 97.9만 |
|---|
| 2026.06.22 | ₩305,543 | ₩310,746 | ₩303,075 | ₩310,170 | +1.51% | 61.6만 |
|---|
| 2026.06.18 | ₩305,757 | ₩311,994 | ₩303,893 | ₩304,135 | -0.53% | 101.8만 |
|---|
| 2026.06.17 | ₩301,224 | ₩307,420 | ₩294,546 | ₩297,080 | -1.38% | 100.9만 |
|---|
| 2026.06.16 | ₩298,636 | ₩303,598 | ₩296,397 | ₩298,435 | -0.07% | 92만 |
|---|
| 2026.06.15 | ₩296,705 | ₩301,935 | ₩293,473 | ₩293,500 | -1.08% | 100.9만 |
|---|
| 2026.06.12 | ₩286,432 | ₩290,254 | ₩281,577 | ₩284,729 | -0.59% | 60.5만 |
|---|
| 2026.06.11 | ₩273,343 | ₩284,474 | ₩270,755 | ₩283,294 | +3.64% | 97.7만 |
|---|
| 2026.06.10 | ₩282,382 | ₩284,166 | ₩267,335 | ₩268,823 | -4.80% | 116.6만 |
|---|
| 2026.06.09 | ₩286,285 | ₩294,519 | ₩271,667 | ₩286,057 | -0.08% | 109만 |
|---|
| 2026.06.08 | ₩280,625 | ₩286,486 | ₩276,776 | ₩282,007 | +0.49% | 94.9만 |
|---|
| 2026.06.05 | ₩280,732 | ₩284,447 | ₩271,452 | ₩274,121 | -2.36% | 70.2만 |
|---|
| 2026.06.04 | ₩282,704 | ₩287,559 | ₩280,183 | ₩286,808 | +1.45% | 99.1만 |
|---|
| 2026.06.03 | ₩284,863 | ₩292,722 | ₩282,758 | ₩288,699 | +1.35% | 92.5만 |
|---|
| 2026.06.02 | ₩274,577 | ₩288,041 | ₩273,276 | ₩286,969 | +4.51% | 128.2만 |
|---|
| 2026.06.01 | ₩261,193 | ₩271,305 | ₩255,868 | ₩271,023 | +3.76% | 63.9만 |
|---|
| 2026.05.29 | ₩271,653 | ₩272,538 | ₩267,053 | ₩270,580 | -0.39% | 78.5만 |
|---|
| 2026.05.28 | ₩272,216 | ₩276,025 | ₩262,641 | ₩272,042 | -0.06% | 67.9만 |
|---|
| 2026.05.27 | ₩281,685 | ₩284,380 | ₩272,270 | ₩276,280 | -1.92% | 80.1만 |
|---|
| 2026.05.26 | ₩273,759 | ₩281,537 | ₩271,787 | ₩281,430 | +2.80% | 59.6만 |
|---|
| 2026.05.22 | ₩267,040 | ₩270,621 | ₩260,804 | ₩269,266 | +0.83% | 48.2만 |
|---|
| 2026.05.21 | ₩260,898 | ₩265,310 | ₩254,822 | ₩263,379 | +0.95% | 83.8만 |
|---|
| 2026.05.20 | ₩253,937 | ₩268,783 | ₩251,550 | ₩261,769 | +3.08% | 173.6만 |
|---|
| 2026.05.19 | ₩246,816 | ₩256,177 | ₩242,471 | ₩250,102 | +1.33% | 96.9만 |
|---|
| 2026.05.18 | ₩263,754 | ₩263,754 | ₩249,807 | ₩252,422 | -4.30% | 140.6만 |
|---|
| 2026.05.15 | ₩272,337 | ₩272,337 | ₩261,702 | ₩264,411 | -2.91% | 81.4만 |
|---|
| 2026.05.14 | ₩278,909 | ₩282,865 | ₩275,811 | ₩278,117 | -0.28% | 81.1만 |
|---|
| 2026.05.13 | ₩284,005 | ₩284,005 | ₩271,720 | ₩275,891 | -2.86% | 105.6만 |
|---|
| 2026.05.12 | ₩281,510 | ₩283,334 | ₩270,714 | ₩281,336 | -0.06% | 78.9만 |
|---|
| 2026.05.11 | ₩286,794 | ₩291,394 | ₩280,746 | ₩283,415 | -1.18% | 146만 |
|---|
| 2026.05.08 | ₩280,397 | ₩291,528 | ₩279,593 | ₩287,478 | +2.53% | 153.6만 |
|---|
| 2026.05.07 | ₩283,200 | ₩292,145 | ₩269,561 | ₩276,615 | -2.33% | 347.9만 |
|---|
| 2026.05.06 | ₩303,974 | ₩316,969 | ₩302,767 | ₩310,290 | +2.08% | 220.7만 |
|---|
| 2026.05.05 | ₩289,181 | ₩301,721 | ₩289,114 | ₩297,751 | +2.96% | 151.4만 |
|---|
| 2026.05.04 | ₩285,654 | ₩290,522 | ₩282,610 | ₩284,970 | -0.24% | 89.2만 |
|---|
| 2026.05.01 | ₩287,210 | ₩292,869 | ₩282,543 | ₩285,681 | -0.53% | 96.6만 |
|---|
| 2026.04.30 | ₩277,675 | ₩290,402 | ₩277,675 | ₩288,377 | +3.85% | 104.1만 |
|---|
| 2026.04.29 | ₩281,577 | ₩285,520 | ₩272,847 | ₩273,343 | -2.92% | 92.8만 |
|---|
| 2026.04.28 | ₩282,851 | ₩284,809 | ₩275,878 | ₩281,041 | -0.64% | 74.4만 |
|---|
| 2026.04.27 | ₩286,714 | ₩293,942 | ₩282,248 | ₩286,030 | -0.24% | 86.5만 |
|---|
| 2026.04.24 | ₩285,976 | ₩289,248 | ₩278,774 | ₩284,648 | -0.46% | 106.4만 |
|---|
| 2026.04.23 | ₩284,541 | ₩290,040 | ₩281,671 | ₩286,285 | +0.61% | 80.9만 |
|---|
| 2026.04.22 | ₩285,319 | ₩291,086 | ₩282,462 | ₩283,160 | -0.76% | 188.6만 |
|---|
| 2026.04.21 | ₩278,560 | ₩284,997 | ₩278,104 | ₩281,309 | +0.99% | 84.7만 |
|---|
| 2026.04.20 | ₩274,161 | ₩280,947 | ₩271,868 | ₩278,895 | +1.73% | 61.1만 |
|---|
| 2026.04.17 | ₩268,448 | ₩279,324 | ₩268,448 | ₩275,462 | +2.61% | 106.2만 |
|---|
| 2026.04.16 | ₩259,744 | ₩269,132 | ₩258,162 | ₩262,949 | +1.23% | 161.9만 |
|---|
| 2026.04.15 | ₩277,836 | ₩277,836 | ₩258,832 | ₩259,382 | -6.64% | 206.7만 |
|---|
| 2026.04.14 | ₩282,918 | ₩289,718 | ₩275,985 | ₩280,759 | -0.76% | 110.8만 |
|---|
| 2026.04.13 | ₩277,970 | ₩282,288 | ₩274,054 | ₩281,644 | +1.32% | 74.3만 |
|---|
| 2026.04.10 | ₩281,269 | ₩283,200 | ₩278,198 | ₩279,391 | -0.67% | 82.6만 |
|---|
| 2026.04.09 | ₩271,050 | ₩281,510 | ₩271,050 | ₩278,479 | +2.74% | 76.9만 |
|---|
| 2026.04.08 | ₩261,514 | ₩277,286 | ₩259,248 | ₩273,786 | +4.69% | 120만 |
|---|
| 2026.04.07 | ₩246,615 | ₩253,736 | ₩245,006 | ₩248,613 | +0.81% | 86.7만 |
|---|
| 2026.04.06 | ₩247,285 | ₩249,243 | ₩241,908 | ₩248,546 | +0.51% | 72.4만 |
|---|
| 2026.04.02 | ₩246,910 | ₩255,104 | ₩241,760 | ₩246,749 | -0.07% | 107.8만 |
|---|
| 2026.04.01 | ₩254,688 | ₩263,553 | ₩254,688 | ₩256,660 | +0.77% | 102.8만 |
|---|
| 2026.03.31 | ₩242,806 | ₩256,834 | ₩242,042 | ₩251,134 | +3.43% | 111.2만 |
|---|
| 2026.03.30 | ₩249,243 | ₩252,730 | ₩236,168 | ₩238,971 | -4.12% | 54.3만 |
|---|
| 2026.03.27 | ₩248,452 | ₩251,134 | ₩244,040 | ₩245,985 | -0.99% | 92.3만 |
|---|
| 2026.03.26 | ₩256,807 | ₩259,905 | ₩249,565 | ₩251,309 | -2.14% | 77.5만 |
|---|
| 2026.03.25 | ₩258,363 | ₩263,419 | ₩256,982 | ₩261,689 | +1.29% | 103.1만 |
|---|
| 2026.03.24 | ₩243,182 | ₩257,706 | ₩240,365 | ₩254,125 | +4.50% | 89.7만 |
|---|
| 2026.03.23 | ₩247,607 | ₩257,089 | ₩243,383 | ₩246,682 | -0.37% | 166.7만 |
|---|
| 2026.03.20 | ₩248,010 | ₩249,042 | ₩231,930 | ₩235,229 | -5.15% | 171.1만 |
|---|
| 2026.03.19 | ₩244,912 | ₩249,673 | ₩239,453 | ₩248,653 | +1.53% | 150.9만 |
|---|
| 2026.03.18 | ₩254,071 | ₩258,363 | ₩248,103 | ₩248,439 | -2.22% | 89.7만 |
|---|
| 2026.03.17 | ₩254,152 | ₩259,261 | ₩253,307 | ₩255,345 | +0.47% | 96.1만 |
|---|
| 2026.03.16 | ₩254,997 | ₩256,901 | ₩249,069 | ₩252,717 | -0.89% | 86.9만 |
|---|
| 2026.03.13 | ₩255,211 | ₩261,072 | ₩248,412 | ₩249,740 | -2.14% | 90.5만 |
|---|
| 2026.03.12 | ₩266,168 | ₩266,289 | ₩247,648 | ₩251,631 | -5.46% | 149.8만 |
|---|
| 2026.03.11 | ₩267,161 | ₩272,257 | ₩258,899 | ₩271,439 | +1.60% | 110.7만 |
|---|
| 2026.03.10 | ₩262,118 | ₩277,635 | ₩260,066 | ₩270,098 | +3.04% | 189.8만 |
|---|
| 2026.03.09 | ₩246,561 | ₩263,405 | ₩239,225 | ₩262,842 | +6.60% | 205.2만 |
|---|
| 2026.03.06 | ₩259,382 | ₩259,382 | ₩248,868 | ₩250,115 | -3.57% | 161만 |
|---|
| 2026.03.05 | ₩277,849 | ₩281,041 | ₩262,346 | ₩266,798 | -3.98% | 163.2만 |
|---|
| 2026.03.04 | ₩290,965 | ₩290,965 | ₩276,468 | ₩280,974 | -3.43% | 93.2만 |
|---|
| 2026.03.03 | ₩289,463 | ₩290,576 | ₩276,320 | ₩288,135 | -0.46% | 102.4만 |
|---|
| 2026.03.02 | ₩290,160 | ₩298,341 | ₩282,127 | ₩297,805 | +2.63% | 99.6만 |
|---|
| 2026.02.27 | ₩291,354 | ₩296,745 | ₩286,016 | ₩296,356 | +1.72% | 73.9만 |
|---|
| 2026.02.26 | ₩297,268 | ₩297,483 | ₩290,348 | ₩296,115 | -0.39% | 67.2만 |
|---|
| 2026.02.25 | ₩301,962 | ₩301,962 | ₩289,235 | ₩295,578 | -2.11% | 103.2만 |
|---|
| 2026.02.24 | ₩294,465 | ₩304,886 | ₩294,465 | ₩299,991 | +1.88% | 114.8만 |
|---|
| 2026.02.23 | ₩286,097 | ₩294,948 | ₩284,313 | ₩292,641 | +2.29% | 104.1만 |
|---|
| 2026.02.20 | ₩285,172 | ₩296,061 | ₩283,656 | ₩288,819 | +1.28% | 87.8만 |
|---|
| 2026.02.19 | ₩291,206 | ₩292,910 | ₩285,373 | ₩286,606 | -1.58% | 75.4만 |
|---|
| 2026.02.18 | ₩293,540 | ₩299,602 | ₩291,421 | ₩292,977 | -0.19% | 60만 |
|---|
| 2026.02.17 | ₩295,042 | ₩298,355 | ₩290,831 | ₩293,768 | -0.43% | 56.8만 |
|---|
| 2026.02.13 | ₩286,151 | ₩297,215 | ₩283,455 | ₩295,297 | +3.20% | 105.2만 |
|---|
| 2026.02.12 | ₩301,613 | ₩304,430 | ₩281,725 | ₩286,432 | -5.03% | 158.4만 |
|---|
| 2026.02.11 | ₩302,324 | ₩307,514 | ₩296,920 | ₩300,514 | -0.60% | 98.4만 |
|---|
| 2026.02.10 | ₩289,383 | ₩299,575 | ₩282,972 | ₩298,717 | +3.23% | 152.6만 |
|---|
| 2026.02.09 | ₩287,518 | ₩293,138 | ₩278,171 | ₩290,469 | +1.03% | 148.7만 |
|---|
| 2026.02.06 | ₩271,144 | ₩285,909 | ₩266,973 | ₩284,045 | +4.76% | 331.2만 |
|---|
| 2026.02.05 | ₩254,809 | ₩274,912 | ₩251,966 | ₩268,220 | +5.26% | 481.7만 |
|---|
| 2026.02.04 | ₩231,393 | ₩244,107 | ₩230,025 | ₩239,118 | +3.34% | 219.9만 |
|---|
| 2026.02.03 | ₩227,987 | ₩236,731 | ₩224,902 | ₩229,543 | +0.68% | 155.6만 |
|---|
| 2026.02.02 | ₩215,595 | ₩229,033 | ₩214,375 | ₩228,148 | +5.82% | 158.3만 |
|---|
| 2026.01.30 | ₩212,739 | ₩218,398 | ₩212,712 | ₩216,588 | +1.81% | 101.5만 |
|---|
| 2026.01.29 | ₩213,289 | ₩218,599 | ₩211,156 | ₩217,339 | +1.90% | 93.1만 |
|---|
| 2026.01.28 | ₩207,951 | ₩212,390 | ₩205,041 | ₩210,204 | +1.08% | 75.8만 |
|---|
| 2026.01.27 | ₩204,558 | ₩208,782 | ₩203,110 | ₩207,321 | +1.35% | 45.4만 |
|---|
| 2026.01.26 | ₩209,319 | ₩210,700 | ₩204,746 | ₩204,893 | -2.11% | 42.2만 |
|---|
| 2026.01.23 | ₩213,061 | ₩213,061 | ₩206,784 | ₩209,319 | -1.76% | 30.1만 |
|---|
| 2026.01.22 | ₩215,622 | ₩217,526 | ₩211,344 | ₩213,128 | -1.16% | 58.1만 |
|---|
| 2026.01.21 | ₩207,897 | ₩215,863 | ₩205,912 | ₩212,752 | +2.34% | 83.1만 |
|---|
| 2026.01.20 | ₩210,660 | ₩212,846 | ₩203,043 | ₩204,196 | -3.07% | 67.8만 |
|---|
| 2026.01.16 | ₩212,108 | ₩215,367 | ₩209,936 | ₩214,724 | +1.23% | 53.8만 |
|---|
| 2026.01.15 | ₩209,882 | ₩213,302 | ₩208,179 | ₩212,108 | +1.06% | 64.7만 |
|---|
| 2026.01.14 | ₩206,838 | ₩210,231 | ₩206,181 | ₩208,259 | +0.69% | 47.3만 |
|---|
| 2026.01.13 | ₩207,401 | ₩207,871 | ₩204,679 | ₩206,516 | -0.43% | 68.5만 |
|---|
| 2026.01.12 | ₩202,090 | ₩207,924 | ₩199,167 | ₩204,102 | +1.00% | 84.6만 |
|---|
| 2026.01.09 | ₩207,656 | ₩211,679 | ₩201,567 | ₩204,719 | -1.41% | 96.2만 |
|---|
| 2026.01.08 | ₩200,052 | ₩209,869 | ₩198,107 | ₩206,892 | +3.42% | 116.7만 |
|---|
| 2026.01.07 | ₩210,901 | ₩210,901 | ₩201,219 | ₩201,742 | -4.34% | 61.3만 |
|---|
| 2026.01.06 | ₩197,222 | ₩211,559 | ₩196,994 | ₩211,398 | +7.19% | 71만 |
|---|
| 2026.01.05 | ₩197,504 | ₩202,506 | ₩197,504 | ₩199,542 | +1.03% | 56.4만 |
|---|
| 2026.01.02 | ₩190,235 | ₩196,941 | ₩188,425 | ₩195,935 | +3.00% | 53.6만 |
|---|
| 2025.12.31 | ₩190,664 | ₩190,664 | ₩187,164 | ₩188,183 | -1.30% | 46.4만 |
|---|
| 2025.12.30 | ₩192,019 | ₩192,904 | ₩190,490 | ₩190,959 | -0.55% | 30만 |
|---|
| 2025.12.29 | ₩194,379 | ₩194,460 | ₩191,683 | ₩192,501 | -0.97% | 43.4만 |
|---|
| 2025.12.26 | ₩194,460 | ₩195,894 | ₩192,770 | ₩194,781 | +0.17% | 40만 |
|---|
| 2025.12.24 | ₩193,078 | ₩196,257 | ₩192,837 | ₩194,607 | +0.79% | 22.9만 |
|---|
| 2025.12.23 | ₩190,865 | ₩194,017 | ₩190,463 | ₩193,253 | +1.25% | 60.4만 |
|---|
| 2025.12.22 | ₩190,061 | ₩194,178 | ₩187,834 | ₩192,019 | +1.03% | 71.5만 |
|---|
| 2025.12.19 | ₩189,511 | ₩190,852 | ₩186,963 | ₩187,741 | -0.93% | 112.9만 |
|---|
| 2025.12.18 | ₩193,226 | ₩194,071 | ₩187,566 | ₩189,001 | -2.19% | 82만 |
|---|
| 2025.12.17 | ₩194,205 | ₩196,900 | ₩189,135 | ₩189,940 | -2.20% | 64.6만 |
|---|
| 2025.12.16 | ₩199,033 | ₩200,494 | ₩192,381 | ₩193,400 | -2.83% | 105.5만 |
|---|
| 2025.12.15 | ₩203,820 | ₩203,820 | ₩197,075 | ₩198,536 | -2.59% | 52.1만 |
|---|
| 2025.12.12 | ₩205,698 | ₩208,326 | ₩198,831 | ₩201,380 | -2.10% | 55.2만 |
|---|
| 2025.12.11 | ₩205,188 | ₩210,888 | ₩203,954 | ₩204,732 | -0.22% | 87.3만 |
|---|
| 2025.12.10 | ₩195,425 | ₩207,871 | ₩194,017 | ₩205,644 | +5.23% | 130.3만 |
|---|
| 2025.12.09 | ₩196,149 | ₩202,385 | ₩196,149 | ₩199,623 | +1.77% | 108.7만 |
|---|
| 2025.12.08 | ₩194,620 | ₩198,067 | ₩194,191 | ₩195,935 | +0.68% | 70.6만 |
|---|
| 2025.12.05 | ₩189,833 | ₩195,573 | ₩188,009 | ₩195,304 | +2.88% | 100.1만 |
|---|
| 2025.12.04 | ₩185,125 | ₩192,877 | ₩183,731 | ₩189,685 | +2.46% | 91.8만 |
|---|
| 2025.12.03 | ₩191,402 | ₩196,257 | ₩183,972 | ₩185,058 | -3.31% | 131.3만 |
|---|
| 2025.12.02 | ₩195,197 | ₩196,391 | ₩191,804 | ₩192,274 | -1.50% | 51.6만 |
|---|
| 2025.12.01 | ₩193,588 | ₩196,619 | ₩191,415 | ₩194,446 | +0.44% | 60.2만 |
|---|
| 2025.11.28 | ₩194,392 | ₩198,845 | ₩192,461 | ₩195,787 | +0.72% | 30.9만 |
|---|
| 2025.11.26 | ₩196,739 | ₩200,065 | ₩194,473 | ₩195,331 | -0.72% | 81.7만 |
|---|
| 2025.11.25 | ₩192,046 | ₩197,584 | ₩192,046 | ₩197,343 | +2.76% | 77.1만 |
|---|
| 2025.11.24 | ₩184,200 | ₩192,515 | ₩183,489 | ₩191,670 | +4.06% | 75.9만 |
|---|
| 2025.11.21 | ₩172,801 | ₩186,614 | ₩172,465 | ₩184,187 | +6.59% | 81.9만 |
|---|
| 2025.11.20 | ₩178,272 | ₩180,365 | ₩172,264 | ₩172,667 | -3.14% | 71.9만 |
|---|
| 2025.11.19 | ₩175,188 | ₩176,770 | ₩172,988 | ₩175,671 | +0.28% | 62.8만 |
|---|
| 2025.11.18 | ₩171,607 | ₩178,085 | ₩171,607 | ₩174,330 | +1.59% | 88.3만 |
|---|
| 2025.11.17 | ₩182,698 | ₩184,240 | ₩172,425 | ₩173,780 | -4.88% | 100.4만 |
|---|
| 2025.11.14 | ₩181,049 | ₩188,492 | ₩177,709 | ₩184,240 | +1.76% | 82.5만 |
|---|
| 2025.11.13 | ₩184,455 | ₩190,637 | ₩182,658 | ₩184,468 | +0.01% | 137만 |
|---|
| 2025.11.12 | ₩179,386 | ₩189,269 | ₩177,642 | ₩185,045 | +3.15% | 182.8만 |
|---|
| 2025.11.11 | ₩180,713 | ₩181,075 | ₩177,347 | ₩178,058 | -1.47% | 55.6만 |
|---|
| 2025.11.10 | ₩185,635 | ₩186,265 | ₩179,774 | ₩179,935 | -3.07% | 82.2만 |
|---|
| 2025.11.07 | ₩178,474 | ₩182,899 | ₩177,307 | ₩182,336 | +2.16% | 93.4만 |
|---|
| 2025.11.06 | ₩185,139 | ₩187,030 | ₩177,736 | ₩181,531 | -1.95% | 85.8만 |
|---|
| 2025.11.05 | ₩182,068 | ₩188,250 | ₩179,560 | ₩184,602 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩180,338 | ₩182,376 | ₩177,696 | ₩181,317 | +0.54% | 94.1만 |
|---|
| 2025.11.03 | ₩190,262 | ₩193,494 | ₩183,141 | ₩183,664 | -3.47% | 85.6만 |
|---|
| 2025.10.31 | ₩194,728 | ₩195,264 | ₩184,669 | ₩188,948 | -2.97% | 129.4만 |
|---|
| 2025.10.30 | ₩195,948 | ₩201,715 | ₩193,427 | ₩194,553 | -0.71% | 152.5만 |
|---|
| 2025.10.29 | ₩195,103 | ₩206,100 | ₩195,103 | ₩202,010 | +3.54% | 142.2만 |
|---|
| 2025.10.28 | ₩196,082 | ₩197,544 | ₩192,582 | ₩194,071 | -1.03% | 100.1만 |
|---|
| 2025.10.27 | ₩200,910 | ₩202,238 | ₩195,599 | ₩196,471 | -2.21% | 74만 |
|---|
| 2025.10.24 | ₩201,380 | ₩201,380 | ₩195,908 | ₩197,557 | -1.90% | 53.5만 |
|---|
| 2025.10.23 | ₩192,180 | ₩197,866 | ₩190,490 | ₩197,678 | +2.86% | 49.4만 |
|---|
| 2025.10.22 | ₩195,640 | ₩197,101 | ₩189,229 | ₩189,363 | -3.21% | 66.3만 |
|---|
| 2025.10.21 | ₩194,084 | ₩201,165 | ₩194,084 | ₩197,034 | +1.52% | 42.1만 |
|---|
| 2025.10.20 | ₩191,804 | ₩196,324 | ₩190,101 | ₩194,513 | +1.41% | 64.4만 |
|---|
| 2025.10.17 | ₩191,227 | ₩192,823 | ₩187,754 | ₩188,344 | -1.51% | 61.5만 |
|---|
| 2025.10.16 | ₩196,619 | ₩197,812 | ₩191,013 | ₩192,837 | -1.92% | 64.2만 |
|---|
| 2025.10.15 | ₩193,977 | ₩197,142 | ₩191,388 | ₩195,036 | +0.55% | 79.8만 |
|---|
| 2025.10.14 | ₩182,711 | ₩194,004 | ₩180,405 | ₩191,965 | +5.06% | 54.9만 |
|---|
| 2025.10.13 | ₩185,662 | ₩189,591 | ₩182,390 | ₩186,762 | +0.59% | 57.8만 |
|---|
| 2025.10.10 | ₩195,506 | ₩195,506 | ₩179,868 | ₩180,700 | -7.57% | 88.7만 |
|---|