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 | ₩215,278 | ₩222,439 | ₩215,278 | ₩220,873 | +2.60% | 106.2만 |
| 2026.10.08 | ₩216,162 | ₩219,441 | ₩210,648 | ₩214,154 | -0.93% | 133.5만 |
| 2026.10.07 | ₩217,152 | ₩220,284 | ₩212,548 | ₩219,722 | +1.18% | 122.3만 |
| 2026.10.06 | ₩217,514 | ₩227,150 | ₩217,139 | ₩222,653 | +2.36% | 151.6만 |
| 2026.10.05 | ₩214,141 | ₩218,330 | ₩212,013 | ₩215,827 | +0.79% | 97.8만 |
| 2026.10.02 | ₩215,867 | ₩219,160 | ₩213,793 | ₩213,967 | -0.88% | 111.5만 |
| 2026.10.01 | ₩206,552 | ₩211,277 | ₩203,434 | ₩209,550 | +1.45% | 87.6만 |
| 2026.09.30 | ₩208,613 | ₩209,376 | ₩205,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,596 |
| -0.49% |
| 96.1만 |
| 2026.09.29 | ₩212,120 | ₩212,361 | ₩207,262 | ₩208,640 | -1.64% | 72.5만 |
|---|
| 2026.09.28 | ₩207,864 | ₩210,594 | ₩204,049 | ₩209,430 | +0.75% | 82.1만 |
|---|
| 2026.09.25 | ₩203,246 | ₩211,504 | ₩203,246 | ₩209,028 | +2.84% | 116만 |
|---|
| 2026.09.24 | ₩201,292 | ₩202,577 | ₩198,428 | ₩202,243 | +0.47% | 96.3만 |
|---|
| 2026.09.23 | ₩201,921 | ₩205,589 | ₩200,248 | ₩203,996 | +1.03% | 107.5만 |
|---|
| 2026.09.22 | ₩202,724 | ₩205,829 | ₩201,092 | ₩204,304 | +0.78% | 115.9만 |
|---|
| 2026.09.21 | ₩200,463 | ₩203,206 | ₩198,428 | ₩201,734 | +0.63% | 92.5만 |
|---|
| 2026.09.18 | ₩198,562 | ₩203,166 | ₩195,377 | ₩198,147 | -0.21% | 181.1만 |
|---|
| 2026.09.17 | ₩206,111 | ₩207,409 | ₩197,839 | ₩198,000 | -3.94% | 150.8만 |
|---|
| 2026.09.16 | ₩207,328 | ₩207,891 | ₩197,210 | ₩199,686 | -3.69% | 133.4만 |
|---|
| 2026.09.15 | ₩208,386 | ₩210,126 | ₩202,818 | ₩204,036 | -2.09% | 177.7만 |
|---|
| 2026.09.14 | ₩208,854 | ₩210,661 | ₩204,826 | ₩205,937 | -1.40% | 173.5만 |
|---|
| 2026.09.11 | ₩214,408 | ₩218,745 | ₩212,829 | ₩217,206 | +1.30% | 82만 |
|---|
| 2026.09.10 | ₩210,728 | ₩212,120 | ₩207,221 | ₩209,483 | -0.59% | 119.7만 |
|---|
| 2026.09.09 | ₩217,259 | ₩221,783 | ₩213,485 | ₩213,619 | -1.68% | 100만 |
|---|
| 2026.09.08 | ₩220,297 | ₩222,961 | ₩217,058 | ₩219,133 | -0.53% | 136.2만 |
|---|
| 2026.09.04 | ₩217,607 | ₩221,381 | ₩216,175 | ₩217,969 | +0.17% | 90.6만 |
|---|
| 2026.09.03 | ₩215,653 | ₩219,173 | ₩210,407 | ₩217,634 | +0.92% | 119.7만 |
|---|
| 2026.09.02 | ₩211,009 | ₩216,925 | ₩209,202 | ₩215,171 | +1.97% | 102.4만 |
|---|
| 2026.09.01 | ₩208,961 | ₩211,812 | ₩206,191 | ₩210,139 | +0.56% | 132.1만 |
|---|
| 2026.08.31 | ₩210,019 | ₩212,642 | ₩208,051 | ₩212,066 | +0.98% | 95.8만 |
|---|
| 2026.08.28 | ₩220,900 | ₩222,171 | ₩210,527 | ₩210,701 | -4.62% | 173.1만 |
|---|
| 2026.08.27 | ₩220,833 | ₩222,104 | ₩219,173 | ₩219,387 | -0.65% | 109만 |
|---|
| 2026.08.26 | ₩218,718 | ₩222,251 | ₩216,737 | ₩221,194 | +1.13% | 126.7만 |
|---|
| 2026.08.25 | ₩222,867 | ₩224,513 | ₩215,827 | ₩217,058 | -2.61% | 107.8만 |
|---|
| 2026.08.24 | ₩220,605 | ₩222,506 | ₩214,489 | ₩217,781 | -1.28% | 110.7만 |
|---|
| 2026.08.21 | ₩225,544 | ₩228,569 | ₩220,164 | ₩222,372 | -1.41% | 77.8만 |
|---|
| 2026.08.20 | ₩223,991 | ₩227,016 | ₩220,190 | ₩221,970 | -0.90% | 141.7만 |
|---|
| 2026.08.19 | ₩231,393 | ₩233,199 | ₩224,486 | ₩226,842 | -1.97% | 166.9만 |
|---|
| 2026.08.18 | ₩230,777 | ₩232,209 | ₩224,901 | ₩230,041 | -0.32% | 137.2만 |
|---|
| 2026.08.17 | ₩236,211 | ₩238,017 | ₩231,379 | ₩233,574 | -1.12% | 115.3만 |
|---|
| 2026.08.14 | ₩228,716 | ₩238,232 | ₩226,159 | ₩234,872 | +2.69% | 107.8만 |
|---|
| 2026.08.13 | ₩231,540 | ₩232,811 | ₩226,949 | ₩228,301 | -1.40% | 157.4만 |
|---|
| 2026.08.12 | ₩238,245 | ₩238,513 | ₩227,672 | ₩231,406 | -2.87% | 129.3만 |
|---|
| 2026.08.11 | ₩233,146 | ₩238,593 | ₩230,295 | ₩230,937 | -0.95% | 109.1만 |
|---|
| 2026.08.10 | ₩238,968 | ₩240,038 | ₩230,884 | ₩232,102 | -2.87% | 135만 |
|---|
| 2026.08.07 | ₩241,230 | ₩245,338 | ₩236,425 | ₩238,232 | -1.24% | 152.9만 |
|---|
| 2026.08.06 | ₩241,578 | ₩252,311 | ₩239,570 | ₩239,597 | -0.82% | 189만 |
|---|
| 2026.08.05 | ₩258,267 | ₩262,577 | ₩245,111 | ₩245,245 | -5.04% | 422.7만 |
|---|
| 2026.08.04 | ₩290,335 | ₩296,371 | ₩283,429 | ₩294,497 | +1.43% | 160.8만 |
|---|
| 2026.08.03 | ₩273,230 | ₩285,008 | ₩272,360 | ₩282,679 | +3.46% | 101.9만 |
|---|
| 2026.07.31 | ₩280,498 | ₩284,285 | ₩269,376 | ₩274,676 | -2.08% | 91.1만 |
|---|
| 2026.07.30 | ₩267,221 | ₩274,810 | ₩260,864 | ₩271,142 | +1.47% | 146.8만 |
|---|
| 2026.07.29 | ₩267,288 | ₩270,246 | ₩249,099 | ₩251,080 | -6.06% | 182.1만 |
|---|
| 2026.07.28 | ₩278,624 | ₩278,624 | ₩267,756 | ₩271,597 | -2.52% | 138.9만 |
|---|
| 2026.07.27 | ₩288,167 | ₩291,191 | ₩273,645 | ₩282,224 | -2.06% | 50.6만 |
|---|
| 2026.07.24 | ₩286,065 | ₩290,669 | ₩281,408 | ₩284,727 | -0.47% | 49만 |
|---|
| 2026.07.23 | ₩283,737 | ₩290,629 | ₩283,282 | ₩286,453 | +0.96% | 72.5만 |
|---|
| 2026.07.22 | ₩279,976 | ₩290,147 | ₩279,320 | ₩287,471 | +2.68% | 77.8만 |
|---|
| 2026.07.21 | ₩282,719 | ₩285,784 | ₩275,693 | ₩285,490 | +0.98% | 86.3만 |
|---|
| 2026.07.20 | ₩281,087 | ₩286,400 | ₩274,716 | ₩275,144 | -2.11% | 79.3만 |
|---|
| 2026.07.17 | ₩268,787 | ₩282,960 | ₩268,787 | ₩276,790 | +2.98% | 97.3만 |
|---|
| 2026.07.16 | ₩279,494 | ₩288,863 | ₩278,892 | ₩283,737 | +1.52% | 65.6만 |
|---|
| 2026.07.15 | ₩284,995 | ₩286,226 | ₩275,010 | ₩285,490 | +0.17% | 102.7만 |
|---|
| 2026.07.14 | ₩287,056 | ₩290,522 | ₩279,708 | ₩282,666 | -1.53% | 72.1만 |
|---|
| 2026.07.13 | ₩287,109 | ₩291,379 | ₩278,932 | ₩278,985 | -2.83% | 71.9만 |
|---|
| 2026.07.10 | ₩282,639 | ₩293,012 | ₩279,400 | ₩287,618 | +1.76% | 121만 |
|---|
| 2026.07.09 | ₩287,511 | ₩292,396 | ₩278,008 | ₩278,463 | -3.15% | 122.4만 |
|---|
| 2026.07.08 | ₩278,370 | ₩282,465 | ₩273,873 | ₩278,972 | +0.22% | 84.1만 |
|---|
| 2026.07.07 | ₩285,932 | ₩288,274 | ₩270,433 | ₩283,241 | -0.94% | 136.1만 |
|---|
| 2026.07.06 | ₩293,426 | ₩298,218 | ₩289,786 | ₩291,646 | -0.61% | 94.3만 |
|---|
| 2026.07.02 | ₩306,489 | ₩309,996 | ₩282,626 | ₩292,369 | -4.61% | 159.1만 |
|---|
| 2026.07.01 | ₩331,651 | ₩331,651 | ₩301,136 | ₩306,971 | -7.44% | 203.8만 |
|---|
| 2026.06.30 | ₩303,237 | ₩319,873 | ₩299,824 | ₩318,789 | +5.13% | 243.7만 |
|---|
| 2026.06.29 | ₩291,285 | ₩298,124 | ₩287,872 | ₩294,283 | +1.03% | 76.5만 |
|---|
| 2026.06.26 | ₩297,294 | ₩303,491 | ₩286,761 | ₩294,109 | -1.07% | 192.5만 |
|---|
| 2026.06.25 | ₩303,946 | ₩314,506 | ₩294,551 | ₩304,053 | +0.04% | 134.6만 |
|---|
| 2026.06.24 | ₩292,797 | ₩297,562 | ₩287,283 | ₩292,771 | -0.01% | 136.1만 |
|---|
| 2026.06.23 | ₩294,711 | ₩301,765 | ₩289,425 | ₩292,008 | -0.92% | 97.9만 |
|---|
| 2026.06.22 | ₩304,923 | ₩310,116 | ₩302,461 | ₩309,541 | +1.51% | 61.6만 |
|---|
| 2026.06.18 | ₩305,137 | ₩311,361 | ₩303,277 | ₩303,518 | -0.53% | 101.8만 |
|---|
| 2026.06.17 | ₩300,614 | ₩306,797 | ₩293,948 | ₩296,478 | -1.38% | 100.9만 |
|---|
| 2026.06.16 | ₩298,030 | ₩302,982 | ₩295,795 | ₩297,830 | -0.07% | 92만 |
|---|
| 2026.06.15 | ₩296,103 | ₩301,323 | ₩292,878 | ₩292,904 | -1.08% | 100.9만 |
|---|
| 2026.06.12 | ₩285,851 | ₩289,666 | ₩281,006 | ₩284,151 | -0.59% | 60.5만 |
|---|
| 2026.06.11 | ₩272,789 | ₩283,897 | ₩270,206 | ₩282,719 | +3.64% | 97.7만 |
|---|
| 2026.06.10 | ₩281,809 | ₩283,589 | ₩266,793 | ₩268,278 | -4.80% | 116.6만 |
|---|
| 2026.06.09 | ₩285,704 | ₩293,922 | ₩271,116 | ₩285,476 | -0.08% | 109만 |
|---|
| 2026.06.08 | ₩280,056 | ₩285,905 | ₩276,215 | ₩281,435 | +0.49% | 94.9만 |
|---|
| 2026.06.05 | ₩280,163 | ₩283,870 | ₩270,902 | ₩273,565 | -2.36% | 70.2만 |
|---|
| 2026.06.04 | ₩282,131 | ₩286,975 | ₩279,614 | ₩286,226 | +1.45% | 99.1만 |
|---|
| 2026.06.03 | ₩284,285 | ₩292,128 | ₩282,184 | ₩288,113 | +1.35% | 92.5만 |
|---|
| 2026.06.02 | ₩274,020 | ₩287,457 | ₩272,722 | ₩286,387 | +4.51% | 128.2만 |
|---|
| 2026.06.01 | ₩260,663 | ₩270,754 | ₩255,350 | ₩270,473 | +3.76% | 63.9만 |
|---|
| 2026.05.29 | ₩271,102 | ₩271,986 | ₩266,512 | ₩270,032 | -0.39% | 78.5만 |
|---|
| 2026.05.28 | ₩271,664 | ₩275,465 | ₩262,108 | ₩271,490 | -0.06% | 67.9만 |
|---|
| 2026.05.27 | ₩281,113 | ₩283,803 | ₩271,718 | ₩275,720 | -1.92% | 80.1만 |
|---|
| 2026.05.26 | ₩273,204 | ₩280,966 | ₩271,236 | ₩280,859 | +2.80% | 59.6만 |
|---|
| 2026.05.22 | ₩266,498 | ₩270,072 | ₩260,275 | ₩268,720 | +0.83% | 48.2만 |
|---|
| 2026.05.21 | ₩260,368 | ₩264,772 | ₩254,306 | ₩262,844 | +0.95% | 83.8만 |
|---|
| 2026.05.20 | ₩253,422 | ₩268,238 | ₩251,040 | ₩261,238 | +3.08% | 173.6만 |
|---|
| 2026.05.19 | ₩246,315 | ₩255,657 | ₩241,979 | ₩249,594 | +1.33% | 96.9만 |
|---|
| 2026.05.18 | ₩263,219 | ₩263,219 | ₩249,300 | ₩251,910 | -4.30% | 140.6만 |
|---|
| 2026.05.15 | ₩271,785 | ₩271,785 | ₩261,171 | ₩263,875 | -2.91% | 81.4만 |
|---|
| 2026.05.14 | ₩278,343 | ₩282,291 | ₩275,251 | ₩277,553 | -0.28% | 81.1만 |
|---|
| 2026.05.13 | ₩283,429 | ₩283,429 | ₩271,169 | ₩275,332 | -2.86% | 105.6만 |
|---|
| 2026.05.12 | ₩280,939 | ₩282,760 | ₩270,165 | ₩280,765 | -0.06% | 78.9만 |
|---|
| 2026.05.11 | ₩286,213 | ₩290,803 | ₩280,176 | ₩282,840 | -1.18% | 146만 |
|---|
| 2026.05.08 | ₩279,828 | ₩290,937 | ₩279,025 | ₩286,895 | +2.53% | 153.6만 |
|---|
| 2026.05.07 | ₩282,626 | ₩291,553 | ₩269,014 | ₩276,054 | -2.33% | 347.9만 |
|---|
| 2026.05.06 | ₩303,357 | ₩316,326 | ₩302,153 | ₩309,661 | +2.08% | 220.7만 |
|---|
| 2026.05.05 | ₩288,595 | ₩301,109 | ₩288,528 | ₩297,147 | +2.96% | 151.4만 |
|---|
| 2026.05.04 | ₩285,075 | ₩289,933 | ₩282,037 | ₩284,392 | -0.24% | 89.2만 |
|---|
| 2026.05.01 | ₩286,627 | ₩292,275 | ₩281,970 | ₩285,102 | -0.53% | 96.6만 |
|---|
| 2026.04.30 | ₩277,112 | ₩289,813 | ₩277,112 | ₩287,792 | +3.85% | 104.1만 |
|---|
| 2026.04.29 | ₩281,006 | ₩284,941 | ₩272,293 | ₩272,789 | -2.92% | 92.8만 |
|---|
| 2026.04.28 | ₩282,278 | ₩284,232 | ₩275,318 | ₩280,471 | -0.64% | 74.4만 |
|---|
| 2026.04.27 | ₩286,132 | ₩293,346 | ₩281,675 | ₩285,450 | -0.24% | 86.5만 |
|---|
| 2026.04.24 | ₩285,396 | ₩288,662 | ₩278,209 | ₩284,071 | -0.46% | 106.4만 |
|---|
| 2026.04.23 | ₩283,964 | ₩289,451 | ₩281,100 | ₩285,704 | +0.61% | 80.9만 |
|---|
| 2026.04.22 | ₩284,740 | ₩290,495 | ₩281,890 | ₩282,586 | -0.76% | 188.6만 |
|---|
| 2026.04.21 | ₩277,995 | ₩284,419 | ₩277,540 | ₩280,739 | +0.99% | 84.7만 |
|---|
| 2026.04.20 | ₩273,605 | ₩280,377 | ₩271,316 | ₩278,330 | +1.73% | 61.1만 |
|---|
| 2026.04.17 | ₩267,904 | ₩278,758 | ₩267,904 | ₩274,903 | +2.61% | 106.2만 |
|---|
| 2026.04.16 | ₩259,217 | ₩268,586 | ₩257,638 | ₩262,416 | +1.23% | 161.9만 |
|---|
| 2026.04.15 | ₩277,272 | ₩277,272 | ₩258,307 | ₩258,856 | -6.64% | 206.7만 |
|---|
| 2026.04.14 | ₩282,345 | ₩289,130 | ₩275,425 | ₩280,190 | -0.76% | 110.8만 |
|---|
| 2026.04.13 | ₩277,406 | ₩281,716 | ₩273,498 | ₩281,073 | +1.32% | 74.3만 |
|---|
| 2026.04.10 | ₩280,698 | ₩282,626 | ₩277,634 | ₩278,825 | -0.67% | 82.6만 |
|---|
| 2026.04.09 | ₩270,500 | ₩280,939 | ₩270,500 | ₩277,915 | +2.74% | 76.9만 |
|---|
| 2026.04.08 | ₩260,984 | ₩276,723 | ₩258,722 | ₩273,230 | +4.69% | 120만 |
|---|
| 2026.04.07 | ₩246,115 | ₩253,221 | ₩244,509 | ₩248,109 | +0.81% | 86.7만 |
|---|
| 2026.04.06 | ₩246,784 | ₩248,738 | ₩241,417 | ₩248,042 | +0.51% | 72.4만 |
|---|
| 2026.04.02 | ₩246,409 | ₩254,587 | ₩241,270 | ₩246,249 | -0.07% | 107.8만 |
|---|
| 2026.04.01 | ₩254,172 | ₩263,018 | ₩254,172 | ₩256,139 | +0.77% | 102.8만 |
|---|
| 2026.03.31 | ₩242,314 | ₩256,313 | ₩241,551 | ₩250,625 | +3.43% | 111.2만 |
|---|
| 2026.03.30 | ₩248,738 | ₩252,218 | ₩235,689 | ₩238,486 | -4.12% | 54.3만 |
|---|
| 2026.03.27 | ₩247,948 | ₩250,625 | ₩243,545 | ₩245,486 | -0.99% | 92.3만 |
|---|
| 2026.03.26 | ₩256,286 | ₩259,378 | ₩249,059 | ₩250,799 | -2.14% | 77.5만 |
|---|
| 2026.03.25 | ₩257,839 | ₩262,885 | ₩256,460 | ₩261,158 | +1.29% | 103.1만 |
|---|
| 2026.03.24 | ₩242,688 | ₩257,183 | ₩239,878 | ₩253,610 | +4.50% | 89.7만 |
|---|
| 2026.03.23 | ₩247,105 | ₩256,567 | ₩242,889 | ₩246,182 | -0.37% | 166.7만 |
|---|
| 2026.03.20 | ₩247,507 | ₩248,537 | ₩231,459 | ₩234,752 | -5.15% | 171.1만 |
|---|
| 2026.03.19 | ₩244,415 | ₩249,166 | ₩238,968 | ₩248,149 | +1.53% | 150.9만 |
|---|
| 2026.03.18 | ₩253,556 | ₩257,839 | ₩247,600 | ₩247,935 | -2.22% | 89.7만 |
|---|
| 2026.03.17 | ₩253,636 | ₩258,736 | ₩252,793 | ₩254,828 | +0.47% | 96.1만 |
|---|
| 2026.03.16 | ₩254,480 | ₩256,380 | ₩248,564 | ₩252,204 | -0.89% | 86.9만 |
|---|
| 2026.03.13 | ₩254,694 | ₩260,542 | ₩247,908 | ₩249,233 | -2.14% | 90.5만 |
|---|
| 2026.03.12 | ₩265,628 | ₩265,749 | ₩247,145 | ₩251,120 | -5.46% | 149.8만 |
|---|
| 2026.03.11 | ₩266,619 | ₩271,705 | ₩258,374 | ₩270,888 | +1.60% | 110.7만 |
|---|
| 2026.03.10 | ₩261,586 | ₩277,071 | ₩259,539 | ₩269,550 | +3.04% | 189.8만 |
|---|
| 2026.03.09 | ₩246,061 | ₩262,871 | ₩238,740 | ₩262,309 | +6.60% | 205.2만 |
|---|
| 2026.03.06 | ₩258,856 | ₩258,856 | ₩248,363 | ₩249,608 | -3.57% | 161만 |
|---|
| 2026.03.05 | ₩277,286 | ₩280,471 | ₩261,814 | ₩266,257 | -3.98% | 163.2만 |
|---|
| 2026.03.04 | ₩290,375 | ₩290,375 | ₩275,907 | ₩280,404 | -3.43% | 93.2만 |
|---|
| 2026.03.03 | ₩288,876 | ₩289,987 | ₩275,760 | ₩287,551 | -0.46% | 102.4만 |
|---|
| 2026.03.02 | ₩289,572 | ₩297,736 | ₩281,555 | ₩297,201 | +2.63% | 99.6만 |
|---|
| 2026.02.27 | ₩290,763 | ₩296,143 | ₩285,436 | ₩295,755 | +1.72% | 73.9만 |
|---|
| 2026.02.26 | ₩296,665 | ₩296,879 | ₩289,759 | ₩295,514 | -0.39% | 67.2만 |
|---|
| 2026.02.25 | ₩301,350 | ₩301,350 | ₩288,648 | ₩294,979 | -2.11% | 103.2만 |
|---|
| 2026.02.24 | ₩293,868 | ₩304,267 | ₩293,868 | ₩299,382 | +1.88% | 114.8만 |
|---|
| 2026.02.23 | ₩285,517 | ₩294,350 | ₩283,737 | ₩292,048 | +2.29% | 104.1만 |
|---|
| 2026.02.20 | ₩284,593 | ₩295,461 | ₩283,081 | ₩288,234 | +1.28% | 87.8만 |
|---|
| 2026.02.19 | ₩290,616 | ₩292,316 | ₩284,794 | ₩286,025 | -1.58% | 75.4만 |
|---|
| 2026.02.18 | ₩292,945 | ₩298,994 | ₩290,830 | ₩292,383 | -0.19% | 60만 |
|---|
| 2026.02.17 | ₩294,444 | ₩297,749 | ₩290,241 | ₩293,172 | -0.43% | 56.8만 |
|---|
| 2026.02.13 | ₩285,570 | ₩296,612 | ₩282,880 | ₩294,698 | +3.20% | 105.2만 |
|---|
| 2026.02.12 | ₩301,002 | ₩303,812 | ₩281,153 | ₩285,851 | -5.03% | 158.4만 |
|---|
| 2026.02.11 | ₩301,711 | ₩306,891 | ₩296,317 | ₩299,904 | -0.60% | 98.4만 |
|---|
| 2026.02.10 | ₩288,796 | ₩298,967 | ₩282,398 | ₩298,111 | +3.23% | 152.6만 |
|---|
| 2026.02.09 | ₩286,935 | ₩292,543 | ₩277,607 | ₩289,880 | +1.03% | 148.7만 |
|---|
| 2026.02.06 | ₩270,594 | ₩285,329 | ₩266,431 | ₩283,469 | +4.76% | 331.2만 |
|---|
| 2026.02.05 | ₩254,292 | ₩274,355 | ₩251,455 | ₩267,676 | +5.26% | 481.7만 |
|---|
| 2026.02.04 | ₩230,924 | ₩243,612 | ₩229,559 | ₩238,633 | +3.34% | 219.9만 |
|---|
| 2026.02.03 | ₩227,525 | ₩236,251 | ₩224,446 | ₩229,077 | +0.68% | 155.6만 |
|---|
| 2026.02.02 | ₩215,158 | ₩228,569 | ₩213,940 | ₩227,685 | +5.82% | 158.3만 |
|---|
| 2026.01.30 | ₩212,307 | ₩217,955 | ₩212,280 | ₩216,148 | +1.81% | 101.5만 |
|---|
| 2026.01.29 | ₩212,856 | ₩218,156 | ₩210,728 | ₩216,898 | +1.90% | 93.1만 |
|---|
| 2026.01.28 | ₩207,529 | ₩211,959 | ₩204,625 | ₩209,778 | +1.08% | 75.8만 |
|---|
| 2026.01.27 | ₩204,143 | ₩208,359 | ₩202,698 | ₩206,900 | +1.35% | 45.4만 |
|---|
| 2026.01.26 | ₩208,894 | ₩210,273 | ₩204,330 | ₩204,478 | -2.11% | 42.2만 |
|---|
| 2026.01.23 | ₩212,628 | ₩212,628 | ₩206,365 | ₩208,894 | -1.76% | 30.1만 |
|---|
| 2026.01.22 | ₩215,185 | ₩217,085 | ₩210,915 | ₩212,695 | -1.16% | 58.1만 |
|---|
| 2026.01.21 | ₩207,476 | ₩215,426 | ₩205,495 | ₩212,321 | +2.34% | 83.1만 |
|---|
| 2026.01.20 | ₩210,233 | ₩212,414 | ₩202,631 | ₩203,782 | -3.07% | 67.8만 |
|---|
| 2026.01.16 | ₩211,678 | ₩214,930 | ₩209,510 | ₩214,288 | +1.23% | 53.8만 |
|---|
| 2026.01.15 | ₩209,456 | ₩212,869 | ₩207,757 | ₩211,678 | +1.06% | 64.7만 |
|---|
| 2026.01.14 | ₩206,418 | ₩209,804 | ₩205,763 | ₩207,837 | +0.69% | 47.3만 |
|---|
| 2026.01.13 | ₩206,980 | ₩207,449 | ₩204,264 | ₩206,097 | -0.43% | 68.5만 |
|---|
| 2026.01.12 | ₩201,680 | ₩207,502 | ₩198,763 | ₩203,688 | +1.00% | 84.6만 |
|---|
| 2026.01.09 | ₩207,235 | ₩211,250 | ₩201,159 | ₩204,304 | -1.41% | 96.2만 |
|---|
| 2026.01.08 | ₩199,646 | ₩209,443 | ₩197,705 | ₩206,472 | +3.42% | 116.7만 |
|---|
| 2026.01.07 | ₩210,474 | ₩210,474 | ₩200,811 | ₩201,332 | -4.34% | 61.3만 |
|---|
| 2026.01.06 | ₩196,822 | ₩211,129 | ₩196,595 | ₩210,969 | +7.19% | 71만 |
|---|
| 2026.01.05 | ₩197,103 | ₩202,095 | ₩197,103 | ₩199,138 | +1.03% | 56.4만 |
|---|
| 2026.01.02 | ₩189,849 | ₩196,541 | ₩188,042 | ₩195,537 | +3.00% | 53.6만 |
|---|
| 2025.12.31 | ₩190,277 | ₩190,277 | ₩186,784 | ₩187,801 | -1.30% | 46.4만 |
|---|
| 2025.12.30 | ₩191,629 | ₩192,513 | ₩190,103 | ₩190,572 | -0.55% | 30만 |
|---|
| 2025.12.29 | ₩193,985 | ₩194,065 | ₩191,295 | ₩192,111 | -0.97% | 43.4만 |
|---|
| 2025.12.26 | ₩194,065 | ₩195,497 | ₩192,379 | ₩194,386 | +0.17% | 40만 |
|---|
| 2025.12.24 | ₩192,687 | ₩195,859 | ₩192,446 | ₩194,212 | +0.79% | 22.9만 |
|---|
| 2025.12.23 | ₩190,478 | ₩193,623 | ₩190,077 | ₩192,861 | +1.25% | 60.4만 |
|---|
| 2025.12.22 | ₩189,675 | ₩193,784 | ₩187,453 | ₩191,629 | +1.03% | 71.5만 |
|---|
| 2025.12.19 | ₩189,126 | ₩190,465 | ₩186,584 | ₩187,360 | -0.93% | 112.9만 |
|---|
| 2025.12.18 | ₩192,834 | ₩193,677 | ₩187,186 | ₩188,618 | -2.19% | 82만 |
|---|
| 2025.12.17 | ₩193,811 | ₩196,501 | ₩188,752 | ₩189,555 | -2.20% | 64.6만 |
|---|
| 2025.12.16 | ₩198,629 | ₩200,088 | ₩191,991 | ₩193,008 | -2.83% | 105.5만 |
|---|
| 2025.12.15 | ₩203,407 | ₩203,407 | ₩196,675 | ₩198,134 | -2.59% | 52.1만 |
|---|
| 2025.12.12 | ₩205,281 | ₩207,904 | ₩198,428 | ₩200,971 | -2.10% | 55.2만 |
|---|
| 2025.12.11 | ₩204,772 | ₩210,460 | ₩203,541 | ₩204,317 | -0.22% | 87.3만 |
|---|
| 2025.12.10 | ₩195,029 | ₩207,449 | ₩193,623 | ₩205,227 | +5.23% | 130.3만 |
|---|
| 2025.12.09 | ₩195,751 | ₩201,975 | ₩195,751 | ₩199,218 | +1.77% | 108.7만 |
|---|
| 2025.12.08 | ₩194,226 | ₩197,665 | ₩193,797 | ₩195,537 | +0.68% | 70.6만 |
|---|
| 2025.12.05 | ₩189,448 | ₩195,176 | ₩187,627 | ₩194,908 | +2.88% | 100.1만 |
|---|
| 2025.12.04 | ₩184,750 | ₩192,486 | ₩183,358 | ₩189,300 | +2.46% | 91.8만 |
|---|
| 2025.12.03 | ₩191,014 | ₩195,859 | ₩183,599 | ₩184,683 | -3.31% | 131.3만 |
|---|
| 2025.12.02 | ₩194,801 | ₩195,992 | ₩191,415 | ₩191,884 | -1.50% | 51.6만 |
|---|
| 2025.12.01 | ₩193,195 | ₩196,220 | ₩191,027 | ₩194,052 | +0.44% | 60.2만 |
|---|
| 2025.11.28 | ₩193,998 | ₩198,442 | ₩192,071 | ₩195,390 | +0.72% | 30.9만 |
|---|
| 2025.11.26 | ₩196,340 | ₩199,660 | ₩194,078 | ₩194,935 | -0.72% | 81.7만 |
|---|
| 2025.11.25 | ₩191,656 | ₩197,184 | ₩191,656 | ₩196,943 | +2.76% | 77.1만 |
|---|
| 2025.11.24 | ₩183,827 | ₩192,124 | ₩183,117 | ₩191,281 | +4.06% | 75.9만 |
|---|
| 2025.11.21 | ₩172,450 | ₩186,236 | ₩172,116 | ₩183,813 | +6.59% | 81.9만 |
|---|
| 2025.11.20 | ₩177,911 | ₩179,999 | ₩171,915 | ₩172,316 | -3.14% | 71.9만 |
|---|
| 2025.11.19 | ₩174,833 | ₩176,412 | ₩172,638 | ₩175,314 | +0.28% | 62.8만 |
|---|
| 2025.11.18 | ₩171,259 | ₩177,723 | ₩171,259 | ₩173,976 | +1.59% | 88.3만 |
|---|
| 2025.11.17 | ₩182,328 | ₩183,867 | ₩172,076 | ₩173,427 | -4.88% | 100.4만 |
|---|
| 2025.11.14 | ₩180,681 | ₩188,109 | ₩177,349 | ₩183,867 | +1.76% | 82.5만 |
|---|
| 2025.11.13 | ₩184,081 | ₩190,251 | ₩182,287 | ₩184,094 | +0.01% | 137만 |
|---|
| 2025.11.12 | ₩179,022 | ₩188,886 | ₩177,282 | ₩184,670 | +3.15% | 182.8만 |
|---|
| 2025.11.11 | ₩180,347 | ₩180,708 | ₩176,987 | ₩177,697 | -1.47% | 55.6만 |
|---|
| 2025.11.10 | ₩185,259 | ₩185,888 | ₩179,410 | ₩179,570 | -3.07% | 82.2만 |
|---|
| 2025.11.07 | ₩178,112 | ₩182,528 | ₩176,947 | ₩181,966 | +2.16% | 93.4만 |
|---|
| 2025.11.06 | ₩184,763 | ₩186,650 | ₩177,375 | ₩181,163 | -1.95% | 85.8만 |
|---|
| 2025.11.05 | ₩181,698 | ₩187,868 | ₩179,196 | ₩184,228 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩179,972 | ₩182,006 | ₩177,335 | ₩180,949 | +0.54% | 94.1만 |
|---|
| 2025.11.03 | ₩189,876 | ₩193,101 | ₩182,769 | ₩183,291 | -3.47% | 85.6만 |
|---|
| 2025.10.31 | ₩194,333 | ₩194,868 | ₩184,295 | ₩188,564 | -2.97% | 129.4만 |
|---|
| 2025.10.30 | ₩195,551 | ₩201,306 | ₩193,035 | ₩194,159 | -0.71% | 152.5만 |
|---|
| 2025.10.29 | ₩194,708 | ₩205,682 | ₩194,708 | ₩201,600 | +3.54% | 142.2만 |
|---|
| 2025.10.28 | ₩195,685 | ₩197,143 | ₩192,191 | ₩193,677 | -1.03% | 100.1만 |
|---|
| 2025.10.27 | ₩200,503 | ₩201,828 | ₩195,203 | ₩196,073 | -2.21% | 74만 |
|---|
| 2025.10.24 | ₩200,971 | ₩200,971 | ₩195,511 | ₩197,157 | -1.90% | 53.5만 |
|---|
| 2025.10.23 | ₩191,790 | ₩197,465 | ₩190,103 | ₩197,277 | +2.86% | 49.4만 |
|---|
| 2025.10.22 | ₩195,243 | ₩196,702 | ₩188,845 | ₩188,979 | -3.21% | 66.3만 |
|---|
| 2025.10.21 | ₩193,690 | ₩200,757 | ₩193,690 | ₩196,635 | +1.52% | 42.1만 |
|---|
| 2025.10.20 | ₩191,415 | ₩195,925 | ₩189,715 | ₩194,119 | +1.41% | 64.4만 |
|---|
| 2025.10.17 | ₩190,840 | ₩192,432 | ₩187,373 | ₩187,962 | -1.51% | 61.5만 |
|---|
| 2025.10.16 | ₩196,220 | ₩197,411 | ₩190,625 | ₩192,446 | -1.92% | 64.2만 |
|---|
| 2025.10.15 | ₩193,583 | ₩196,742 | ₩191,000 | ₩194,641 | +0.55% | 79.8만 |
|---|
| 2025.10.14 | ₩182,341 | ₩193,610 | ₩180,039 | ₩191,576 | +5.06% | 54.9만 |
|---|
| 2025.10.13 | ₩185,285 | ₩189,207 | ₩182,020 | ₩186,383 | +0.59% | 57.8만 |
|---|
| 2025.10.10 | ₩195,109 | ₩195,109 | ₩179,504 | ₩180,333 | -7.57% | 88.7만 |
|---|