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 | ₩214,557 | ₩227,591 | ₩211,057 | ₩221,302 | +3.14% | 611.4만 |
| 2026.09.28–2026.10.02 | ₩208,268 | ₩219,585 | ₩203,829 | ₩214,382 | +2.94% | 449.8만 |
| 2026.09.21–2026.09.25 | ₩200,852 | ₩211,915 | ₩198,814 | ₩209,434 | +4.27% | 528.2만 |
| 2026.09.14–2026.09.18 | ₩209,260 | ₩211,070 | ₩195,756 | ₩198,532 | -5.13% | 816.4만 |
| 2026.09.08–2026.09.11 | ₩220,725 | ₩223,394 | ₩207,624 | ₩217,628 | -1.40% | 437.9만 |
| 2026.08.31–2026.09.04 | ₩210,427 | ₩221,812 | ₩206,591 | ₩218,392 | +3.79% | 540.7만 |
| 2026.08.24–2026.08.28 | ₩221,034 | ₩224,949 | ₩210,936 | ₩211,110 | -4.49% | 627.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,480 |
| ₩220,591 |
| ₩222,804 |
| -5.86% |
| 638.8만 |
| 2026.08.10–2026.08.14 | ₩239,432 | ₩240,505 | ₩226,599 | ₩235,329 | -1.71% | 638.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩273,761 | ₩296,947 | ₩236,884 | ₩238,694 | -12.81% | 1027.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩288,726 | ₩291,757 | ₩249,583 | ₩275,209 | -4.68% | 609.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩281,633 | ₩291,234 | ₩275,250 | ₩285,280 | +1.30% | 364.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩287,667 | ₩291,945 | ₩269,309 | ₩277,328 | -3.59% | 409.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩293,996 | ₩298,797 | ₩270,958 | ₩288,177 | -1.98% | 557.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩291,851 | ₩332,295 | ₩283,175 | ₩292,937 | +0.37% | 683만 |
|---|
| 2026.06.22–2026.06.26 | ₩305,515 | ₩315,117 | ₩287,318 | ₩294,680 | -3.55% | 622.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩296,678 | ₩311,966 | ₩293,447 | ₩304,107 | +2.50% | 395.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩280,600 | ₩294,493 | ₩267,311 | ₩284,703 | +1.46% | 478.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩261,169 | ₩292,696 | ₩255,846 | ₩274,096 | +4.95% | 453.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩273,734 | ₩284,355 | ₩262,618 | ₩270,556 | -1.16% | 286.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩263,731 | ₩270,596 | ₩242,449 | ₩269,242 | +2.09% | 543.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩286,769 | ₩291,368 | ₩261,679 | ₩264,388 | -7.80% | 493만 |
|---|
| 2026.05.04–2026.05.08 | ₩285,629 | ₩316,941 | ₩269,537 | ₩287,452 | +0.64% | 962.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩286,688 | ₩293,916 | ₩272,822 | ₩285,656 | -0.36% | 454.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩274,137 | ₩291,060 | ₩271,843 | ₩284,623 | +3.83% | 521.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩277,945 | ₩289,692 | ₩258,139 | ₩275,437 | -0.90% | 659.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩247,263 | ₩283,175 | ₩241,886 | ₩279,366 | +12.98% | 438.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩249,221 | ₩263,529 | ₩236,147 | ₩246,727 | -1.00% | 375.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩247,585 | ₩263,395 | ₩240,344 | ₩245,963 | -0.66% | 529.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩254,974 | ₩259,238 | ₩231,909 | ₩235,208 | -7.75% | 594.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩246,539 | ₩277,610 | ₩239,204 | ₩249,717 | +1.29% | 745.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩290,134 | ₩298,314 | ₩248,846 | ₩250,093 | -13.80% | 619.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩286,071 | ₩304,858 | ₩284,288 | ₩296,330 | +3.59% | 463.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩295,016 | ₩299,575 | ₩283,631 | ₩288,793 | -2.11% | 280만 |
|---|
| 2026.02.09–2026.02.13 | ₩287,493 | ₩307,487 | ₩278,146 | ₩295,270 | +2.71% | 663.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩215,576 | ₩285,884 | ₩214,356 | ₩284,020 | +31.75% | 1346.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩209,300 | ₩218,580 | ₩203,091 | ₩216,568 | +3.47% | 358만 |
|---|
| 2026.01.20–2026.01.23 | ₩210,641 | ₩217,507 | ₩203,024 | ₩209,300 | -0.64% | 239.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩202,072 | ₩215,348 | ₩199,149 | ₩214,704 | +6.25% | 319만 |
|---|
| 2026.01.05–2026.01.09 | ₩197,486 | ₩211,660 | ₩196,977 | ₩204,701 | +3.65% | 401.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩194,362 | ₩196,923 | ₩187,147 | ₩195,917 | +0.80% | 173.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩190,044 | ₩196,239 | ₩187,818 | ₩194,764 | +2.48% | 194.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,802 | ₩203,802 | ₩186,946 | ₩187,724 | -7.89% | 417만 |
|---|
| 2025.12.08–2025.12.12 | ₩194,603 | ₩210,869 | ₩194,000 | ₩201,362 | +3.47% | 452만 |
|---|
| 2025.12.01–2025.12.05 | ₩193,570 | ₩196,601 | ₩183,714 | ₩195,287 | +0.89% | 434.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩184,184 | ₩200,047 | ₩183,473 | ₩195,770 | +6.29% | 265.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩182,682 | ₩186,597 | ₩171,592 | ₩184,170 | +0.81% | 405.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩185,618 | ₩190,620 | ₩177,331 | ₩184,224 | -0.75% | 540.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩190,245 | ₩193,477 | ₩177,291 | ₩182,320 | -4.17% | 442.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,892 | ₩206,082 | ₩184,653 | ₩188,931 | -5.95% | 598.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩191,787 | ₩201,362 | ₩189,212 | ₩197,540 | +3.00% | 275.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩185,645 | ₩197,795 | ₩180,389 | ₩188,327 | +1.44% | 318.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩195,488 | ₩195,488 | ₩179,852 | ₩180,684 | -7.57% | 88.7만 |
|---|