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 | ₩215,391 | ₩222,555 | ₩215,391 | ₩220,988 | +2.60% | 106.2만 |
| 2026.10.08 | ₩216,275 | ₩219,556 | ₩210,758 | ₩214,266 | -0.93% | 133.5만 |
| 2026.10.07 | ₩217,266 | ₩220,399 | ₩212,659 | ₩219,837 | +1.18% | 122.3만 |
| 2026.10.06 | ₩217,627 | ₩227,269 | ₩217,252 | ₩222,769 | +2.36% | 151.6만 |
| 2026.10.05 | ₩214,253 | ₩218,444 | ₩212,124 | ₩215,940 | +0.79% | 97.8만 |
| 2026.10.02 | ₩215,980 | ₩219,274 | ₩213,905 | ₩214,079 | -0.88% | 111.5만 |
| 2026.10.01 | ₩206,660 | ₩211,387 | ₩203,540 | ₩209,660 | +1.45% | 87.6만 |
| 2026.09.30 | ₩208,722 | ₩209,486 | ₩205,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,705 |
| -0.49% |
| 96.1만 |
| 2026.09.29 | ₩212,231 | ₩212,472 | ₩207,370 | ₩208,749 | -1.64% | 72.5만 |
|---|
| 2026.09.28 | ₩207,973 | ₩210,704 | ₩204,156 | ₩209,539 | +0.75% | 82.1만 |
|---|
| 2026.09.25 | ₩203,353 | ₩211,615 | ₩203,353 | ₩209,138 | +2.84% | 116만 |
|---|
| 2026.09.24 | ₩201,398 | ₩202,683 | ₩198,532 | ₩202,348 | +0.47% | 96.3만 |
|---|
| 2026.09.23 | ₩202,027 | ₩205,696 | ₩200,353 | ₩204,103 | +1.03% | 107.5만 |
|---|
| 2026.09.22 | ₩202,830 | ₩205,937 | ₩201,197 | ₩204,411 | +0.78% | 115.9만 |
|---|
| 2026.09.21 | ₩200,567 | ₩203,313 | ₩198,532 | ₩201,840 | +0.63% | 92.5만 |
|---|
| 2026.09.18 | ₩198,666 | ₩203,272 | ₩195,479 | ₩198,251 | -0.21% | 181.1만 |
|---|
| 2026.09.17 | ₩206,218 | ₩207,517 | ₩197,943 | ₩198,103 | -3.94% | 150.8만 |
|---|
| 2026.09.16 | ₩207,437 | ₩207,999 | ₩197,313 | ₩199,791 | -3.69% | 133.4만 |
|---|
| 2026.09.15 | ₩208,495 | ₩210,236 | ₩202,924 | ₩204,143 | -2.09% | 177.7만 |
|---|
| 2026.09.14 | ₩208,963 | ₩210,771 | ₩204,933 | ₩206,044 | -1.40% | 173.5만 |
|---|
| 2026.09.11 | ₩214,521 | ₩218,859 | ₩212,941 | ₩217,319 | +1.30% | 82만 |
|---|
| 2026.09.10 | ₩210,838 | ₩212,231 | ₩207,330 | ₩209,593 | -0.59% | 119.7만 |
|---|
| 2026.09.09 | ₩217,373 | ₩221,899 | ₩213,597 | ₩213,731 | -1.68% | 100만 |
|---|
| 2026.09.08 | ₩220,413 | ₩223,077 | ₩217,172 | ₩219,248 | -0.53% | 136.2만 |
|---|
| 2026.09.04 | ₩217,721 | ₩221,497 | ₩216,288 | ₩218,083 | +0.17% | 90.6만 |
|---|
| 2026.09.03 | ₩215,766 | ₩219,288 | ₩210,517 | ₩217,748 | +0.92% | 119.7만 |
|---|
| 2026.09.02 | ₩211,119 | ₩217,038 | ₩209,312 | ₩215,284 | +1.97% | 102.4만 |
|---|
| 2026.09.01 | ₩209,071 | ₩211,923 | ₩206,299 | ₩210,249 | +0.56% | 132.1만 |
|---|
| 2026.08.31 | ₩210,128 | ₩212,753 | ₩208,160 | ₩212,177 | +0.98% | 95.8만 |
|---|
| 2026.08.28 | ₩221,015 | ₩222,287 | ₩210,637 | ₩210,811 | -4.62% | 173.1만 |
|---|
| 2026.08.27 | ₩220,948 | ₩222,220 | ₩219,288 | ₩219,502 | -0.65% | 109만 |
|---|
| 2026.08.26 | ₩218,832 | ₩222,368 | ₩216,851 | ₩221,310 | +1.13% | 126.7만 |
|---|
| 2026.08.25 | ₩222,984 | ₩224,631 | ₩215,940 | ₩217,172 | -2.61% | 107.8만 |
|---|
| 2026.08.24 | ₩220,721 | ₩222,622 | ₩214,601 | ₩217,895 | -1.28% | 110.7만 |
|---|
| 2026.08.21 | ₩225,662 | ₩228,688 | ₩220,279 | ₩222,488 | -1.41% | 77.8만 |
|---|
| 2026.08.20 | ₩224,108 | ₩227,135 | ₩220,305 | ₩222,086 | -0.90% | 141.7만 |
|---|
| 2026.08.19 | ₩231,514 | ₩233,321 | ₩224,604 | ₩226,961 | -1.97% | 166.9만 |
|---|
| 2026.08.18 | ₩230,898 | ₩232,330 | ₩225,019 | ₩230,161 | -0.32% | 137.2만 |
|---|
| 2026.08.17 | ₩236,334 | ₩238,142 | ₩231,500 | ₩233,696 | -1.12% | 115.3만 |
|---|
| 2026.08.14 | ₩228,835 | ₩238,356 | ₩226,278 | ₩234,995 | +2.69% | 107.8만 |
|---|
| 2026.08.13 | ₩231,661 | ₩232,933 | ₩227,068 | ₩228,420 | -1.40% | 157.4만 |
|---|
| 2026.08.12 | ₩238,370 | ₩238,637 | ₩227,791 | ₩231,527 | -2.87% | 129.3만 |
|---|
| 2026.08.11 | ₩233,268 | ₩238,718 | ₩230,416 | ₩231,058 | -0.95% | 109.1만 |
|---|
| 2026.08.10 | ₩239,093 | ₩240,164 | ₩231,005 | ₩232,223 | -2.87% | 135만 |
|---|
| 2026.08.07 | ₩241,356 | ₩245,467 | ₩236,548 | ₩238,356 | -1.24% | 152.9만 |
|---|
| 2026.08.06 | ₩241,704 | ₩252,443 | ₩239,695 | ₩239,722 | -0.82% | 189만 |
|---|
| 2026.08.05 | ₩258,402 | ₩262,714 | ₩245,239 | ₩245,373 | -5.04% | 422.7만 |
|---|
| 2026.08.04 | ₩290,487 | ₩296,526 | ₩283,577 | ₩294,651 | +1.43% | 160.8만 |
|---|
| 2026.08.03 | ₩273,373 | ₩285,157 | ₩272,503 | ₩282,827 | +3.46% | 101.9만 |
|---|
| 2026.07.31 | ₩280,644 | ₩284,434 | ₩269,517 | ₩274,819 | -2.08% | 91.1만 |
|---|
| 2026.07.30 | ₩267,361 | ₩274,953 | ₩261,000 | ₩271,284 | +1.47% | 146.8만 |
|---|
| 2026.07.29 | ₩267,428 | ₩270,387 | ₩249,230 | ₩251,211 | -6.06% | 182.1만 |
|---|
| 2026.07.28 | ₩278,770 | ₩278,770 | ₩267,896 | ₩271,739 | -2.52% | 138.9만 |
|---|
| 2026.07.27 | ₩288,317 | ₩291,344 | ₩273,788 | ₩282,372 | -2.06% | 50.6만 |
|---|
| 2026.07.24 | ₩286,215 | ₩290,821 | ₩281,555 | ₩284,876 | -0.47% | 49만 |
|---|
| 2026.07.23 | ₩283,885 | ₩290,781 | ₩283,430 | ₩286,603 | +0.96% | 72.5만 |
|---|
| 2026.07.22 | ₩280,122 | ₩290,299 | ₩279,466 | ₩287,621 | +2.68% | 77.8만 |
|---|
| 2026.07.21 | ₩282,867 | ₩285,934 | ₩275,837 | ₩285,639 | +0.98% | 86.3만 |
|---|
| 2026.07.20 | ₩281,234 | ₩286,550 | ₩274,860 | ₩275,288 | -2.11% | 79.3만 |
|---|
| 2026.07.17 | ₩268,927 | ₩283,108 | ₩268,927 | ₩276,935 | +2.98% | 97.3만 |
|---|
| 2026.07.16 | ₩279,640 | ₩289,014 | ₩279,037 | ₩283,885 | +1.52% | 65.6만 |
|---|
| 2026.07.15 | ₩285,144 | ₩286,376 | ₩275,154 | ₩285,639 | +0.17% | 102.7만 |
|---|
| 2026.07.14 | ₩287,206 | ₩290,674 | ₩279,854 | ₩282,814 | -1.53% | 72.1만 |
|---|
| 2026.07.13 | ₩287,259 | ₩291,531 | ₩279,078 | ₩279,131 | -2.83% | 71.9만 |
|---|
| 2026.07.10 | ₩282,787 | ₩293,165 | ₩279,546 | ₩287,768 | +1.76% | 121만 |
|---|
| 2026.07.09 | ₩287,661 | ₩292,549 | ₩278,154 | ₩278,609 | -3.15% | 122.4만 |
|---|
| 2026.07.08 | ₩278,515 | ₩282,613 | ₩274,016 | ₩279,118 | +0.22% | 84.1만 |
|---|
| 2026.07.07 | ₩286,081 | ₩288,424 | ₩270,575 | ₩283,390 | -0.94% | 136.1만 |
|---|
| 2026.07.06 | ₩293,580 | ₩298,374 | ₩289,938 | ₩291,799 | -0.61% | 94.3만 |
|---|
| 2026.07.02 | ₩306,649 | ₩310,158 | ₩282,774 | ₩292,522 | -4.61% | 159.1만 |
|---|
| 2026.07.01 | ₩331,824 | ₩331,824 | ₩301,293 | ₩307,131 | -7.44% | 203.8만 |
|---|
| 2026.06.30 | ₩303,395 | ₩320,040 | ₩299,981 | ₩318,955 | +5.13% | 243.7만 |
|---|
| 2026.06.29 | ₩291,437 | ₩298,280 | ₩288,023 | ₩294,437 | +1.03% | 76.5만 |
|---|
| 2026.06.26 | ₩297,450 | ₩303,650 | ₩286,911 | ₩294,263 | -1.07% | 192.5만 |
|---|
| 2026.06.25 | ₩304,105 | ₩314,670 | ₩294,705 | ₩304,212 | +0.04% | 134.6만 |
|---|
| 2026.06.24 | ₩292,951 | ₩297,718 | ₩287,434 | ₩292,924 | -0.01% | 136.1만 |
|---|
| 2026.06.23 | ₩294,865 | ₩301,922 | ₩289,576 | ₩292,160 | -0.92% | 97.9만 |
|---|
| 2026.06.22 | ₩305,083 | ₩310,278 | ₩302,619 | ₩309,702 | +1.51% | 61.6만 |
|---|
| 2026.06.18 | ₩305,297 | ₩311,524 | ₩303,436 | ₩303,677 | -0.53% | 101.8만 |
|---|
| 2026.06.17 | ₩300,771 | ₩306,957 | ₩294,102 | ₩296,633 | -1.38% | 100.9만 |
|---|
| 2026.06.16 | ₩298,186 | ₩303,141 | ₩295,950 | ₩297,985 | -0.07% | 92만 |
|---|
| 2026.06.15 | ₩296,258 | ₩301,480 | ₩293,031 | ₩293,058 | -1.08% | 100.9만 |
|---|
| 2026.06.12 | ₩286,001 | ₩289,817 | ₩281,153 | ₩284,300 | -0.59% | 60.5만 |
|---|
| 2026.06.11 | ₩272,931 | ₩284,046 | ₩270,347 | ₩282,867 | +3.64% | 97.7만 |
|---|
| 2026.06.10 | ₩281,957 | ₩283,738 | ₩266,932 | ₩268,419 | -4.80% | 116.6만 |
|---|
| 2026.06.09 | ₩285,853 | ₩294,075 | ₩271,257 | ₩285,626 | -0.08% | 109만 |
|---|
| 2026.06.08 | ₩280,202 | ₩286,054 | ₩276,359 | ₩281,582 | +0.49% | 94.9만 |
|---|
| 2026.06.05 | ₩280,310 | ₩284,019 | ₩271,043 | ₩273,708 | -2.36% | 70.2만 |
|---|
| 2026.06.04 | ₩282,278 | ₩287,126 | ₩279,761 | ₩286,376 | +1.45% | 99.1만 |
|---|
| 2026.06.03 | ₩284,434 | ₩292,281 | ₩282,332 | ₩288,264 | +1.35% | 92.5만 |
|---|
| 2026.06.02 | ₩274,163 | ₩287,608 | ₩272,864 | ₩286,536 | +4.51% | 128.2만 |
|---|
| 2026.06.01 | ₩260,799 | ₩270,896 | ₩255,483 | ₩270,615 | +3.76% | 63.9만 |
|---|
| 2026.05.29 | ₩271,244 | ₩272,128 | ₩266,651 | ₩270,173 | -0.39% | 78.5만 |
|---|
| 2026.05.28 | ₩271,806 | ₩275,609 | ₩262,245 | ₩271,632 | -0.06% | 67.9만 |
|---|
| 2026.05.27 | ₩281,260 | ₩283,952 | ₩271,860 | ₩275,864 | -1.92% | 80.1만 |
|---|
| 2026.05.26 | ₩273,346 | ₩281,113 | ₩271,378 | ₩281,006 | +2.80% | 59.6만 |
|---|
| 2026.05.22 | ₩266,638 | ₩270,213 | ₩260,411 | ₩268,860 | +0.83% | 48.2만 |
|---|
| 2026.05.21 | ₩260,505 | ₩264,910 | ₩254,439 | ₩262,982 | +0.95% | 83.8만 |
|---|
| 2026.05.20 | ₩253,555 | ₩268,378 | ₩251,171 | ₩261,375 | +3.08% | 173.6만 |
|---|
| 2026.05.19 | ₩246,444 | ₩255,791 | ₩242,106 | ₩249,725 | +1.33% | 96.9만 |
|---|
| 2026.05.18 | ₩263,357 | ₩263,357 | ₩249,430 | ₩252,042 | -4.30% | 140.6만 |
|---|
| 2026.05.15 | ₩271,927 | ₩271,927 | ₩261,308 | ₩264,013 | -2.91% | 81.4만 |
|---|
| 2026.05.14 | ₩278,488 | ₩282,439 | ₩275,395 | ₩277,698 | -0.28% | 81.1만 |
|---|
| 2026.05.13 | ₩283,577 | ₩283,577 | ₩271,311 | ₩275,476 | -2.86% | 105.6만 |
|---|
| 2026.05.12 | ₩281,086 | ₩282,907 | ₩270,307 | ₩280,912 | -0.06% | 78.9만 |
|---|
| 2026.05.11 | ₩286,362 | ₩290,955 | ₩280,323 | ₩282,988 | -1.18% | 146만 |
|---|
| 2026.05.08 | ₩279,975 | ₩291,089 | ₩279,171 | ₩287,045 | +2.53% | 153.6만 |
|---|
| 2026.05.07 | ₩282,774 | ₩291,705 | ₩269,155 | ₩276,199 | -2.33% | 347.9만 |
|---|
| 2026.05.06 | ₩303,516 | ₩316,492 | ₩302,311 | ₩309,823 | +2.08% | 220.7만 |
|---|
| 2026.05.05 | ₩288,746 | ₩301,266 | ₩288,679 | ₩297,303 | +2.96% | 151.4만 |
|---|
| 2026.05.04 | ₩285,224 | ₩290,085 | ₩282,184 | ₩284,541 | -0.24% | 89.2만 |
|---|
| 2026.05.01 | ₩286,777 | ₩292,428 | ₩282,117 | ₩285,251 | -0.53% | 96.6만 |
|---|
| 2026.04.30 | ₩277,257 | ₩289,964 | ₩277,257 | ₩287,942 | +3.85% | 104.1만 |
|---|
| 2026.04.29 | ₩281,153 | ₩285,090 | ₩272,436 | ₩272,931 | -2.92% | 92.8만 |
|---|
| 2026.04.28 | ₩282,425 | ₩284,380 | ₩275,462 | ₩280,618 | -0.64% | 74.4만 |
|---|
| 2026.04.27 | ₩286,282 | ₩293,500 | ₩281,823 | ₩285,599 | -0.24% | 86.5만 |
|---|
| 2026.04.24 | ₩285,545 | ₩288,813 | ₩278,355 | ₩284,220 | -0.46% | 106.4만 |
|---|
| 2026.04.23 | ₩284,113 | ₩289,603 | ₩281,247 | ₩285,853 | +0.61% | 80.9만 |
|---|
| 2026.04.22 | ₩284,889 | ₩290,647 | ₩282,037 | ₩282,733 | -0.76% | 188.6만 |
|---|
| 2026.04.21 | ₩278,140 | ₩284,568 | ₩277,685 | ₩280,885 | +0.99% | 84.7만 |
|---|
| 2026.04.20 | ₩273,748 | ₩280,524 | ₩271,458 | ₩278,475 | +1.73% | 61.1만 |
|---|
| 2026.04.17 | ₩268,044 | ₩278,904 | ₩268,044 | ₩275,047 | +2.61% | 106.2만 |
|---|
| 2026.04.16 | ₩259,353 | ₩268,727 | ₩257,773 | ₩262,553 | +1.23% | 161.9만 |
|---|
| 2026.04.15 | ₩277,417 | ₩277,417 | ₩258,442 | ₩258,991 | -6.64% | 206.7만 |
|---|
| 2026.04.14 | ₩282,492 | ₩289,281 | ₩275,569 | ₩280,336 | -0.76% | 110.8만 |
|---|
| 2026.04.13 | ₩277,551 | ₩281,863 | ₩273,641 | ₩281,220 | +1.32% | 74.3만 |
|---|
| 2026.04.10 | ₩280,845 | ₩282,774 | ₩277,779 | ₩278,971 | -0.67% | 82.6만 |
|---|
| 2026.04.09 | ₩270,641 | ₩281,086 | ₩270,641 | ₩278,060 | +2.74% | 76.9만 |
|---|
| 2026.04.08 | ₩261,121 | ₩276,868 | ₩258,858 | ₩273,373 | +4.69% | 120만 |
|---|
| 2026.04.07 | ₩246,243 | ₩253,354 | ₩244,637 | ₩248,239 | +0.81% | 86.7만 |
|---|
| 2026.04.06 | ₩246,913 | ₩248,868 | ₩241,543 | ₩248,172 | +0.51% | 72.4만 |
|---|
| 2026.04.02 | ₩246,538 | ₩254,720 | ₩241,396 | ₩246,377 | -0.07% | 107.8만 |
|---|
| 2026.04.01 | ₩254,305 | ₩263,156 | ₩254,305 | ₩256,273 | +0.77% | 102.8만 |
|---|
| 2026.03.31 | ₩242,440 | ₩256,447 | ₩241,677 | ₩250,756 | +3.43% | 111.2만 |
|---|
| 2026.03.30 | ₩248,868 | ₩252,350 | ₩235,812 | ₩238,611 | -4.12% | 54.3만 |
|---|
| 2026.03.27 | ₩248,078 | ₩250,756 | ₩243,672 | ₩245,614 | -0.99% | 92.3만 |
|---|
| 2026.03.26 | ₩256,420 | ₩259,514 | ₩249,189 | ₩250,930 | -2.14% | 77.5만 |
|---|
| 2026.03.25 | ₩257,974 | ₩263,022 | ₩256,595 | ₩261,295 | +1.29% | 103.1만 |
|---|
| 2026.03.24 | ₩242,815 | ₩257,318 | ₩240,003 | ₩253,742 | +4.50% | 89.7만 |
|---|
| 2026.03.23 | ₩247,234 | ₩256,702 | ₩243,016 | ₩246,310 | -0.37% | 166.7만 |
|---|
| 2026.03.20 | ₩247,636 | ₩248,667 | ₩231,580 | ₩234,875 | -5.15% | 171.1만 |
|---|
| 2026.03.19 | ₩244,543 | ₩249,297 | ₩239,093 | ₩248,279 | +1.53% | 150.9만 |
|---|
| 2026.03.18 | ₩253,689 | ₩257,974 | ₩247,730 | ₩248,065 | -2.22% | 89.7만 |
|---|
| 2026.03.17 | ₩253,769 | ₩258,871 | ₩252,925 | ₩254,961 | +0.47% | 96.1만 |
|---|
| 2026.03.16 | ₩254,613 | ₩256,514 | ₩248,694 | ₩252,336 | -0.89% | 86.9만 |
|---|
| 2026.03.13 | ₩254,827 | ₩260,679 | ₩248,038 | ₩249,363 | -2.14% | 90.5만 |
|---|
| 2026.03.12 | ₩265,767 | ₩265,888 | ₩247,275 | ₩251,252 | -5.46% | 149.8만 |
|---|
| 2026.03.11 | ₩266,758 | ₩271,847 | ₩258,509 | ₩271,030 | +1.60% | 110.7만 |
|---|
| 2026.03.10 | ₩261,723 | ₩277,216 | ₩259,674 | ₩269,691 | +3.04% | 189.8만 |
|---|
| 2026.03.09 | ₩246,190 | ₩263,009 | ₩238,865 | ₩262,446 | +6.60% | 205.2만 |
|---|
| 2026.03.06 | ₩258,991 | ₩258,991 | ₩248,493 | ₩249,738 | -3.57% | 161만 |
|---|
| 2026.03.05 | ₩277,431 | ₩280,618 | ₩261,951 | ₩266,397 | -3.98% | 163.2만 |
|---|
| 2026.03.04 | ₩290,527 | ₩290,527 | ₩276,051 | ₩280,551 | -3.43% | 93.2만 |
|---|
| 2026.03.03 | ₩289,027 | ₩290,138 | ₩275,904 | ₩287,701 | -0.46% | 102.4만 |
|---|
| 2026.03.02 | ₩289,723 | ₩297,892 | ₩281,702 | ₩297,356 | +2.63% | 99.6만 |
|---|
| 2026.02.27 | ₩290,915 | ₩296,298 | ₩285,586 | ₩295,910 | +1.72% | 73.9만 |
|---|
| 2026.02.26 | ₩296,820 | ₩297,035 | ₩289,911 | ₩295,669 | -0.39% | 67.2만 |
|---|
| 2026.02.25 | ₩301,507 | ₩301,507 | ₩288,799 | ₩295,133 | -2.11% | 103.2만 |
|---|
| 2026.02.24 | ₩294,022 | ₩304,426 | ₩294,022 | ₩299,539 | +1.88% | 114.8만 |
|---|
| 2026.02.23 | ₩285,666 | ₩294,504 | ₩283,885 | ₩292,201 | +2.29% | 104.1만 |
|---|
| 2026.02.20 | ₩284,742 | ₩295,615 | ₩283,229 | ₩288,384 | +1.28% | 87.8만 |
|---|
| 2026.02.19 | ₩290,768 | ₩292,468 | ₩284,943 | ₩286,175 | -1.58% | 75.4만 |
|---|
| 2026.02.18 | ₩293,098 | ₩299,150 | ₩290,982 | ₩292,535 | -0.19% | 60만 |
|---|
| 2026.02.17 | ₩294,598 | ₩297,905 | ₩290,393 | ₩293,325 | -0.43% | 56.8만 |
|---|
| 2026.02.13 | ₩285,719 | ₩296,767 | ₩283,028 | ₩294,852 | +3.20% | 105.2만 |
|---|
| 2026.02.12 | ₩301,159 | ₩303,971 | ₩281,301 | ₩286,001 | -5.03% | 158.4만 |
|---|
| 2026.02.11 | ₩301,869 | ₩307,051 | ₩296,472 | ₩300,061 | -0.60% | 98.4만 |
|---|
| 2026.02.10 | ₩288,947 | ₩299,124 | ₩282,546 | ₩298,267 | +3.23% | 152.6만 |
|---|
| 2026.02.09 | ₩287,085 | ₩292,696 | ₩277,752 | ₩290,031 | +1.03% | 148.7만 |
|---|
| 2026.02.06 | ₩270,735 | ₩285,478 | ₩266,571 | ₩283,617 | +4.76% | 331.2만 |
|---|
| 2026.02.05 | ₩254,425 | ₩274,498 | ₩251,586 | ₩267,816 | +5.26% | 481.7만 |
|---|
| 2026.02.04 | ₩231,045 | ₩243,739 | ₩229,679 | ₩238,758 | +3.34% | 219.9만 |
|---|
| 2026.02.03 | ₩227,644 | ₩236,374 | ₩224,564 | ₩229,197 | +0.68% | 155.6만 |
|---|
| 2026.02.02 | ₩215,270 | ₩228,688 | ₩214,052 | ₩227,804 | +5.82% | 158.3만 |
|---|
| 2026.01.30 | ₩212,418 | ₩218,069 | ₩212,391 | ₩216,261 | +1.81% | 101.5만 |
|---|
| 2026.01.29 | ₩212,967 | ₩218,270 | ₩210,838 | ₩217,011 | +1.90% | 93.1만 |
|---|
| 2026.01.28 | ₩207,638 | ₩212,070 | ₩204,732 | ₩209,887 | +1.08% | 75.8만 |
|---|
| 2026.01.27 | ₩204,250 | ₩208,468 | ₩202,804 | ₩207,008 | +1.35% | 45.4만 |
|---|
| 2026.01.26 | ₩209,004 | ₩210,383 | ₩204,437 | ₩204,585 | -2.11% | 42.2만 |
|---|
| 2026.01.23 | ₩212,740 | ₩212,740 | ₩206,473 | ₩209,004 | -1.76% | 30.1만 |
|---|
| 2026.01.22 | ₩215,297 | ₩217,199 | ₩211,026 | ₩212,807 | -1.16% | 58.1만 |
|---|
| 2026.01.21 | ₩207,584 | ₩215,538 | ₩205,602 | ₩212,432 | +2.34% | 83.1만 |
|---|
| 2026.01.20 | ₩210,343 | ₩212,525 | ₩202,737 | ₩203,888 | -3.07% | 67.8만 |
|---|
| 2026.01.16 | ₩211,789 | ₩215,043 | ₩209,620 | ₩214,400 | +1.23% | 53.8만 |
|---|
| 2026.01.15 | ₩209,566 | ₩212,981 | ₩207,865 | ₩211,789 | +1.06% | 64.7만 |
|---|
| 2026.01.14 | ₩206,526 | ₩209,914 | ₩205,870 | ₩207,946 | +0.69% | 47.3만 |
|---|
| 2026.01.13 | ₩207,089 | ₩207,557 | ₩204,370 | ₩206,205 | -0.43% | 68.5만 |
|---|
| 2026.01.12 | ₩201,786 | ₩207,611 | ₩198,867 | ₩203,795 | +1.00% | 84.6만 |
|---|
| 2026.01.09 | ₩207,343 | ₩211,360 | ₩201,264 | ₩204,411 | -1.41% | 96.2만 |
|---|
| 2026.01.08 | ₩199,751 | ₩209,553 | ₩197,809 | ₩206,580 | +3.42% | 116.7만 |
|---|
| 2026.01.07 | ₩210,584 | ₩210,584 | ₩200,916 | ₩201,438 | -4.34% | 61.3만 |
|---|
| 2026.01.06 | ₩196,925 | ₩211,240 | ₩196,697 | ₩211,079 | +7.19% | 71만 |
|---|
| 2026.01.05 | ₩197,206 | ₩202,201 | ₩197,206 | ₩199,242 | +1.03% | 56.4만 |
|---|
| 2026.01.02 | ₩189,949 | ₩196,644 | ₩188,141 | ₩195,640 | +3.00% | 53.6만 |
|---|
| 2025.12.31 | ₩190,377 | ₩190,377 | ₩186,882 | ₩187,900 | -1.30% | 46.4만 |
|---|
| 2025.12.30 | ₩191,729 | ₩192,613 | ₩190,203 | ₩190,672 | -0.55% | 30만 |
|---|
| 2025.12.29 | ₩194,086 | ₩194,167 | ₩191,395 | ₩192,212 | -0.97% | 43.4만 |
|---|
| 2025.12.26 | ₩194,167 | ₩195,599 | ₩192,479 | ₩194,488 | +0.17% | 40만 |
|---|
| 2025.12.24 | ₩192,787 | ₩195,961 | ₩192,546 | ₩194,314 | +0.79% | 22.9만 |
|---|
| 2025.12.23 | ₩190,578 | ₩193,725 | ₩190,176 | ₩192,961 | +1.25% | 60.4만 |
|---|
| 2025.12.22 | ₩189,774 | ₩193,885 | ₩187,552 | ₩191,729 | +1.03% | 71.5만 |
|---|
| 2025.12.19 | ₩189,225 | ₩190,564 | ₩186,681 | ₩187,458 | -0.93% | 112.9만 |
|---|
| 2025.12.18 | ₩192,935 | ₩193,778 | ₩187,284 | ₩188,717 | -2.19% | 82만 |
|---|
| 2025.12.17 | ₩193,912 | ₩196,604 | ₩188,850 | ₩189,654 | -2.20% | 64.6만 |
|---|
| 2025.12.16 | ₩198,733 | ₩200,192 | ₩192,091 | ₩193,109 | -2.83% | 105.5만 |
|---|
| 2025.12.15 | ₩203,513 | ₩203,513 | ₩196,778 | ₩198,237 | -2.59% | 52.1만 |
|---|
| 2025.12.12 | ₩205,388 | ₩208,013 | ₩198,532 | ₩201,076 | -2.10% | 55.2만 |
|---|
| 2025.12.11 | ₩204,879 | ₩210,570 | ₩203,647 | ₩204,424 | -0.22% | 87.3만 |
|---|
| 2025.12.10 | ₩195,131 | ₩207,557 | ₩193,725 | ₩205,335 | +5.23% | 130.3만 |
|---|
| 2025.12.09 | ₩195,854 | ₩202,081 | ₩195,854 | ₩199,322 | +1.77% | 108.7만 |
|---|
| 2025.12.08 | ₩194,327 | ₩197,769 | ₩193,899 | ₩195,640 | +0.68% | 70.6만 |
|---|
| 2025.12.05 | ₩189,547 | ₩195,278 | ₩187,726 | ₩195,010 | +2.88% | 100.1만 |
|---|
| 2025.12.04 | ₩184,847 | ₩192,586 | ₩183,454 | ₩189,399 | +2.46% | 91.8만 |
|---|
| 2025.12.03 | ₩191,113 | ₩195,961 | ₩183,695 | ₩184,780 | -3.31% | 131.3만 |
|---|
| 2025.12.02 | ₩194,903 | ₩196,095 | ₩191,515 | ₩191,984 | -1.50% | 51.6만 |
|---|
| 2025.12.01 | ₩193,296 | ₩196,323 | ₩191,127 | ₩194,153 | +0.44% | 60.2만 |
|---|
| 2025.11.28 | ₩194,100 | ₩198,545 | ₩192,171 | ₩195,492 | +0.72% | 30.9만 |
|---|
| 2025.11.26 | ₩196,443 | ₩199,764 | ₩194,180 | ₩195,037 | -0.72% | 81.7만 |
|---|
| 2025.11.25 | ₩191,756 | ₩197,287 | ₩191,756 | ₩197,046 | +2.76% | 77.1만 |
|---|
| 2025.11.24 | ₩183,923 | ₩192,225 | ₩183,213 | ₩191,381 | +4.06% | 75.9만 |
|---|
| 2025.11.21 | ₩172,540 | ₩186,333 | ₩172,206 | ₩183,909 | +6.59% | 81.9만 |
|---|
| 2025.11.20 | ₩178,004 | ₩180,093 | ₩172,005 | ₩172,407 | -3.14% | 71.9만 |
|---|
| 2025.11.19 | ₩174,924 | ₩176,504 | ₩172,728 | ₩175,406 | +0.28% | 62.8만 |
|---|
| 2025.11.18 | ₩171,349 | ₩177,816 | ₩171,349 | ₩174,067 | +1.59% | 88.3만 |
|---|
| 2025.11.17 | ₩182,423 | ₩183,963 | ₩172,166 | ₩173,518 | -4.88% | 100.4만 |
|---|
| 2025.11.14 | ₩180,776 | ₩188,208 | ₩177,441 | ₩183,963 | +1.76% | 82.5만 |
|---|
| 2025.11.13 | ₩184,177 | ₩190,350 | ₩182,383 | ₩184,190 | +0.01% | 137만 |
|---|
| 2025.11.12 | ₩179,115 | ₩188,984 | ₩177,375 | ₩184,766 | +3.15% | 182.8만 |
|---|
| 2025.11.11 | ₩180,441 | ₩180,803 | ₩177,080 | ₩177,790 | -1.47% | 55.6만 |
|---|
| 2025.11.10 | ₩185,355 | ₩185,985 | ₩179,504 | ₩179,664 | -3.07% | 82.2만 |
|---|
| 2025.11.07 | ₩178,205 | ₩182,624 | ₩177,040 | ₩182,061 | +2.16% | 93.4만 |
|---|
| 2025.11.06 | ₩184,860 | ₩186,748 | ₩177,468 | ₩181,258 | -1.95% | 85.8만 |
|---|
| 2025.11.05 | ₩181,793 | ₩187,967 | ₩179,289 | ₩184,324 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩180,066 | ₩182,101 | ₩177,428 | ₩181,044 | +0.54% | 94.1만 |
|---|
| 2025.11.03 | ₩189,975 | ₩193,202 | ₩182,865 | ₩183,387 | -3.47% | 85.6만 |
|---|
| 2025.10.31 | ₩194,434 | ₩194,970 | ₩184,391 | ₩188,663 | -2.97% | 129.4만 |
|---|
| 2025.10.30 | ₩195,653 | ₩201,411 | ₩193,136 | ₩194,260 | -0.71% | 152.5만 |
|---|
| 2025.10.29 | ₩194,809 | ₩205,790 | ₩194,809 | ₩201,706 | +3.54% | 142.2만 |
|---|
| 2025.10.28 | ₩195,787 | ₩197,246 | ₩192,292 | ₩193,778 | -1.03% | 100.1만 |
|---|
| 2025.10.27 | ₩200,608 | ₩201,933 | ₩195,305 | ₩196,175 | -2.21% | 74만 |
|---|
| 2025.10.24 | ₩201,076 | ₩201,076 | ₩195,613 | ₩197,260 | -1.90% | 53.5만 |
|---|
| 2025.10.23 | ₩191,890 | ₩197,568 | ₩190,203 | ₩197,380 | +2.86% | 49.4만 |
|---|
| 2025.10.22 | ₩195,345 | ₩196,805 | ₩188,944 | ₩189,078 | -3.21% | 66.3만 |
|---|
| 2025.10.21 | ₩193,792 | ₩200,862 | ₩193,792 | ₩196,738 | +1.52% | 42.1만 |
|---|
| 2025.10.20 | ₩191,515 | ₩196,028 | ₩189,815 | ₩194,220 | +1.41% | 64.4만 |
|---|
| 2025.10.17 | ₩190,939 | ₩192,533 | ₩187,471 | ₩188,060 | -1.51% | 61.5만 |
|---|
| 2025.10.16 | ₩196,323 | ₩197,514 | ₩190,725 | ₩192,546 | -1.92% | 64.2만 |
|---|
| 2025.10.15 | ₩193,685 | ₩196,845 | ₩191,100 | ₩194,742 | +0.55% | 79.8만 |
|---|
| 2025.10.14 | ₩182,436 | ₩193,711 | ₩180,133 | ₩191,676 | +5.06% | 54.9만 |
|---|
| 2025.10.13 | ₩185,382 | ₩189,306 | ₩182,115 | ₩186,480 | +0.59% | 57.8만 |
|---|
| 2025.10.10 | ₩195,211 | ₩195,211 | ₩179,597 | ₩180,428 | -7.57% | 88.7만 |
|---|