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 | ₩215,684 | ₩222,858 | ₩215,684 | ₩221,289 | +2.60% | 106.2만 |
| 2026.10.08 | ₩216,569 | ₩219,854 | ₩211,044 | ₩214,557 | -0.93% | 133.5만 |
| 2026.10.07 | ₩217,561 | ₩220,699 | ₩212,948 | ₩220,136 | +1.18% | 122.3만 |
| 2026.10.06 | ₩217,923 | ₩227,578 | ₩217,548 | ₩223,072 | +2.36% | 151.6만 |
| 2026.10.05 | ₩214,544 | ₩218,741 | ₩212,412 | ₩216,234 | +0.79% | 97.8만 |
| 2026.10.02 | ₩216,274 | ₩219,572 | ₩214,195 | ₩214,370 | -0.88% | 111.5만 |
| 2026.10.01 | ₩206,941 | ₩211,674 | ₩203,817 | ₩209,945 | +1.45% | 87.6만 |
| 2026.09.30 | ₩209,006 | ₩209,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,987 |
| -0.49% |
| 96.1만 |
| 2026.09.29 | ₩212,519 | ₩212,761 | ₩207,652 | ₩209,033 | -1.64% | 72.5만 |
|---|
| 2026.09.28 | ₩208,255 | ₩210,991 | ₩204,434 | ₩209,824 | +0.75% | 82.1만 |
|---|
| 2026.09.25 | ₩203,629 | ₩211,902 | ₩203,629 | ₩209,422 | +2.84% | 116만 |
|---|
| 2026.09.24 | ₩201,671 | ₩202,959 | ₩198,802 | ₩202,623 | +0.47% | 96.3만 |
|---|
| 2026.09.23 | ₩202,302 | ₩205,976 | ₩200,625 | ₩204,380 | +1.03% | 107.5만 |
|---|
| 2026.09.22 | ₩203,106 | ₩206,217 | ₩201,470 | ₩204,688 | +0.78% | 115.9만 |
|---|
| 2026.09.21 | ₩200,840 | ₩203,589 | ₩198,802 | ₩202,114 | +0.63% | 92.5만 |
|---|
| 2026.09.18 | ₩198,936 | ₩203,549 | ₩195,745 | ₩198,520 | -0.21% | 181.1만 |
|---|
| 2026.09.17 | ₩206,499 | ₩207,799 | ₩198,212 | ₩198,373 | -3.94% | 150.8만 |
|---|
| 2026.09.16 | ₩207,719 | ₩208,282 | ₩197,582 | ₩200,062 | -3.69% | 133.4만 |
|---|
| 2026.09.15 | ₩208,778 | ₩210,521 | ₩203,200 | ₩204,420 | -2.09% | 177.7만 |
|---|
| 2026.09.14 | ₩209,247 | ₩211,058 | ₩205,211 | ₩206,324 | -1.40% | 173.5만 |
|---|
| 2026.09.11 | ₩214,812 | ₩219,157 | ₩213,230 | ₩217,615 | +1.30% | 82만 |
|---|
| 2026.09.10 | ₩211,125 | ₩212,519 | ₩207,612 | ₩209,878 | -0.59% | 119.7만 |
|---|
| 2026.09.09 | ₩217,668 | ₩222,201 | ₩213,887 | ₩214,021 | -1.68% | 100만 |
|---|
| 2026.09.08 | ₩220,712 | ₩223,381 | ₩217,467 | ₩219,546 | -0.53% | 136.2만 |
|---|
| 2026.09.04 | ₩218,017 | ₩221,798 | ₩216,582 | ₩218,379 | +0.17% | 90.6만 |
|---|
| 2026.09.03 | ₩216,059 | ₩219,586 | ₩210,803 | ₩218,044 | +0.92% | 119.7만 |
|---|
| 2026.09.02 | ₩211,406 | ₩217,333 | ₩209,596 | ₩215,576 | +1.97% | 102.4만 |
|---|
| 2026.09.01 | ₩209,355 | ₩212,211 | ₩206,579 | ₩210,535 | +0.56% | 132.1만 |
|---|
| 2026.08.31 | ₩210,414 | ₩213,042 | ₩208,443 | ₩212,466 | +0.98% | 95.8만 |
|---|
| 2026.08.28 | ₩221,316 | ₩222,589 | ₩210,924 | ₩211,098 | -4.62% | 173.1만 |
|---|
| 2026.08.27 | ₩221,249 | ₩222,522 | ₩219,586 | ₩219,800 | -0.65% | 109만 |
|---|
| 2026.08.26 | ₩219,130 | ₩222,670 | ₩217,145 | ₩221,611 | +1.13% | 126.7만 |
|---|
| 2026.08.25 | ₩223,287 | ₩224,936 | ₩216,234 | ₩217,467 | -2.61% | 107.8만 |
|---|
| 2026.08.24 | ₩221,021 | ₩222,925 | ₩214,893 | ₩218,191 | -1.28% | 110.7만 |
|---|
| 2026.08.21 | ₩225,968 | ₩228,999 | ₩220,578 | ₩222,791 | -1.41% | 77.8만 |
|---|
| 2026.08.20 | ₩224,413 | ₩227,443 | ₩220,605 | ₩222,388 | -0.90% | 141.7만 |
|---|
| 2026.08.19 | ₩231,828 | ₩233,638 | ₩224,909 | ₩227,269 | -1.97% | 166.9만 |
|---|
| 2026.08.18 | ₩231,211 | ₩232,646 | ₩225,325 | ₩230,474 | -0.32% | 137.2만 |
|---|
| 2026.08.17 | ₩236,655 | ₩238,466 | ₩231,815 | ₩234,014 | -1.12% | 115.3만 |
|---|
| 2026.08.14 | ₩229,146 | ₩238,680 | ₩226,585 | ₩235,315 | +2.69% | 107.8만 |
|---|
| 2026.08.13 | ₩231,976 | ₩233,250 | ₩227,376 | ₩228,731 | -1.40% | 157.4만 |
|---|
| 2026.08.12 | ₩238,694 | ₩238,962 | ₩228,100 | ₩231,842 | -2.87% | 129.3만 |
|---|
| 2026.08.11 | ₩233,585 | ₩239,042 | ₩230,729 | ₩231,372 | -0.95% | 109.1만 |
|---|
| 2026.08.10 | ₩239,418 | ₩240,490 | ₩231,319 | ₩232,539 | -2.87% | 135만 |
|---|
| 2026.08.07 | ₩241,684 | ₩245,800 | ₩236,870 | ₩238,680 | -1.24% | 152.9만 |
|---|
| 2026.08.06 | ₩242,032 | ₩252,786 | ₩240,021 | ₩240,048 | -0.82% | 189만 |
|---|
| 2026.08.05 | ₩258,753 | ₩263,071 | ₩245,572 | ₩245,707 | -5.04% | 422.7만 |
|---|
| 2026.08.04 | ₩290,881 | ₩296,929 | ₩283,962 | ₩295,052 | +1.43% | 160.8만 |
|---|
| 2026.08.03 | ₩273,745 | ₩285,545 | ₩272,873 | ₩283,211 | +3.46% | 101.9만 |
|---|
| 2026.07.31 | ₩281,026 | ₩284,821 | ₩269,883 | ₩275,193 | -2.08% | 91.1만 |
|---|
| 2026.07.30 | ₩267,724 | ₩275,327 | ₩261,355 | ₩271,653 | +1.47% | 146.8만 |
|---|
| 2026.07.29 | ₩267,791 | ₩270,755 | ₩249,568 | ₩251,553 | -6.06% | 182.1만 |
|---|
| 2026.07.28 | ₩279,149 | ₩279,149 | ₩268,260 | ₩272,109 | -2.52% | 138.9만 |
|---|
| 2026.07.27 | ₩288,709 | ₩291,740 | ₩274,160 | ₩282,756 | -2.06% | 50.6만 |
|---|
| 2026.07.24 | ₩286,604 | ₩291,217 | ₩281,938 | ₩285,263 | -0.47% | 49만 |
|---|
| 2026.07.23 | ₩284,271 | ₩291,176 | ₩283,815 | ₩286,993 | +0.96% | 72.5만 |
|---|
| 2026.07.22 | ₩280,503 | ₩290,694 | ₩279,846 | ₩288,012 | +2.68% | 77.8만 |
|---|
| 2026.07.21 | ₩283,252 | ₩286,322 | ₩276,212 | ₩286,027 | +0.98% | 86.3만 |
|---|
| 2026.07.20 | ₩281,616 | ₩286,939 | ₩275,233 | ₩275,662 | -2.11% | 79.3만 |
|---|
| 2026.07.17 | ₩269,293 | ₩283,493 | ₩269,293 | ₩277,312 | +2.98% | 97.3만 |
|---|
| 2026.07.16 | ₩280,020 | ₩289,406 | ₩279,417 | ₩284,271 | +1.52% | 65.6만 |
|---|
| 2026.07.15 | ₩285,531 | ₩286,765 | ₩275,528 | ₩286,027 | +0.17% | 102.7만 |
|---|
| 2026.07.14 | ₩287,596 | ₩291,069 | ₩280,235 | ₩283,198 | -1.53% | 72.1만 |
|---|
| 2026.07.13 | ₩287,650 | ₩291,927 | ₩279,457 | ₩279,511 | -2.83% | 71.9만 |
|---|
| 2026.07.10 | ₩283,171 | ₩293,563 | ₩279,926 | ₩288,159 | +1.76% | 121만 |
|---|
| 2026.07.09 | ₩288,052 | ₩292,946 | ₩278,532 | ₩278,988 | -3.15% | 122.4만 |
|---|
| 2026.07.08 | ₩278,894 | ₩282,997 | ₩274,388 | ₩279,497 | +0.22% | 84.1만 |
|---|
| 2026.07.07 | ₩286,470 | ₩288,816 | ₩270,942 | ₩283,775 | -0.94% | 136.1만 |
|---|
| 2026.07.06 | ₩293,979 | ₩298,779 | ₩290,332 | ₩292,196 | -0.61% | 94.3만 |
|---|
| 2026.07.02 | ₩307,066 | ₩310,579 | ₩283,158 | ₩292,920 | -4.61% | 159.1만 |
|---|
| 2026.07.01 | ₩332,275 | ₩332,275 | ₩301,703 | ₩307,549 | -7.44% | 203.8만 |
|---|
| 2026.06.30 | ₩303,808 | ₩320,475 | ₩300,388 | ₩319,389 | +5.13% | 243.7만 |
|---|
| 2026.06.29 | ₩291,833 | ₩298,685 | ₩288,414 | ₩294,837 | +1.03% | 76.5만 |
|---|
| 2026.06.26 | ₩297,854 | ₩304,062 | ₩287,301 | ₩294,663 | -1.07% | 192.5만 |
|---|
| 2026.06.25 | ₩304,518 | ₩315,098 | ₩295,105 | ₩304,626 | +0.04% | 134.6만 |
|---|
| 2026.06.24 | ₩293,349 | ₩298,122 | ₩287,824 | ₩293,322 | -0.01% | 136.1만 |
|---|
| 2026.06.23 | ₩295,266 | ₩302,333 | ₩289,970 | ₩292,558 | -0.92% | 97.9만 |
|---|
| 2026.06.22 | ₩305,497 | ₩310,700 | ₩303,030 | ₩310,123 | +1.51% | 61.6만 |
|---|
| 2026.06.18 | ₩305,712 | ₩311,947 | ₩303,848 | ₩304,089 | -0.53% | 101.8만 |
|---|
| 2026.06.17 | ₩301,180 | ₩307,375 | ₩294,502 | ₩297,036 | -1.38% | 100.9만 |
|---|
| 2026.06.16 | ₩298,592 | ₩303,553 | ₩296,352 | ₩298,390 | -0.07% | 92만 |
|---|
| 2026.06.15 | ₩296,661 | ₩301,890 | ₩293,429 | ₩293,456 | -1.08% | 100.9만 |
|---|
| 2026.06.12 | ₩286,389 | ₩290,211 | ₩281,535 | ₩284,686 | -0.59% | 60.5만 |
|---|
| 2026.06.11 | ₩273,302 | ₩284,432 | ₩270,714 | ₩283,252 | +3.64% | 97.7만 |
|---|
| 2026.06.10 | ₩282,340 | ₩284,123 | ₩267,295 | ₩268,783 | -4.80% | 116.6만 |
|---|
| 2026.06.09 | ₩286,242 | ₩294,475 | ₩271,626 | ₩286,014 | -0.08% | 109만 |
|---|
| 2026.06.08 | ₩280,583 | ₩286,443 | ₩276,735 | ₩281,964 | +0.49% | 94.9만 |
|---|
| 2026.06.05 | ₩280,691 | ₩284,405 | ₩271,412 | ₩274,080 | -2.36% | 70.2만 |
|---|
| 2026.06.04 | ₩282,662 | ₩287,516 | ₩280,141 | ₩286,765 | +1.45% | 99.1만 |
|---|
| 2026.06.03 | ₩284,821 | ₩292,678 | ₩282,715 | ₩288,656 | +1.35% | 92.5만 |
|---|
| 2026.06.02 | ₩274,536 | ₩287,999 | ₩273,235 | ₩286,926 | +4.51% | 128.2만 |
|---|
| 2026.06.01 | ₩261,154 | ₩271,264 | ₩255,830 | ₩270,982 | +3.76% | 63.9만 |
|---|
| 2026.05.29 | ₩271,613 | ₩272,498 | ₩267,013 | ₩270,540 | -0.39% | 78.5만 |
|---|
| 2026.05.28 | ₩272,176 | ₩275,984 | ₩262,602 | ₩272,002 | -0.06% | 67.9만 |
|---|
| 2026.05.27 | ₩281,643 | ₩284,338 | ₩272,230 | ₩276,239 | -1.92% | 80.1만 |
|---|
| 2026.05.26 | ₩273,718 | ₩281,495 | ₩271,747 | ₩281,388 | +2.80% | 59.6만 |
|---|
| 2026.05.22 | ₩267,000 | ₩270,580 | ₩260,765 | ₩269,226 | +0.83% | 48.2만 |
|---|
| 2026.05.21 | ₩260,859 | ₩265,270 | ₩254,784 | ₩263,339 | +0.95% | 83.8만 |
|---|
| 2026.05.20 | ₩253,899 | ₩268,743 | ₩251,513 | ₩261,730 | +3.08% | 173.6만 |
|---|
| 2026.05.19 | ₩246,779 | ₩256,139 | ₩242,435 | ₩250,064 | +1.33% | 96.9만 |
|---|
| 2026.05.18 | ₩263,715 | ₩263,715 | ₩249,769 | ₩252,384 | -4.30% | 140.6만 |
|---|
| 2026.05.15 | ₩272,297 | ₩272,297 | ₩261,663 | ₩264,372 | -2.91% | 81.4만 |
|---|
| 2026.05.14 | ₩278,867 | ₩282,823 | ₩275,769 | ₩278,076 | -0.28% | 81.1만 |
|---|
| 2026.05.13 | ₩283,962 | ₩283,962 | ₩271,680 | ₩275,850 | -2.86% | 105.6만 |
|---|
| 2026.05.12 | ₩281,468 | ₩283,292 | ₩270,674 | ₩281,294 | -0.06% | 78.9만 |
|---|
| 2026.05.11 | ₩286,751 | ₩291,351 | ₩280,704 | ₩283,372 | -1.18% | 146만 |
|---|
| 2026.05.08 | ₩280,355 | ₩291,485 | ₩279,551 | ₩287,435 | +2.53% | 153.6만 |
|---|
| 2026.05.07 | ₩283,158 | ₩292,102 | ₩269,521 | ₩276,574 | -2.33% | 347.9만 |
|---|
| 2026.05.06 | ₩303,928 | ₩316,922 | ₩302,722 | ₩310,244 | +2.08% | 220.7만 |
|---|
| 2026.05.05 | ₩289,138 | ₩301,676 | ₩289,071 | ₩297,707 | +2.96% | 151.4만 |
|---|
| 2026.05.04 | ₩285,612 | ₩290,479 | ₩282,568 | ₩284,928 | -0.24% | 89.2만 |
|---|
| 2026.05.01 | ₩287,167 | ₩292,826 | ₩282,501 | ₩285,639 | -0.53% | 96.6만 |
|---|
| 2026.04.30 | ₩277,633 | ₩290,358 | ₩277,633 | ₩288,334 | +3.85% | 104.1만 |
|---|
| 2026.04.29 | ₩281,535 | ₩285,478 | ₩272,806 | ₩273,302 | -2.92% | 92.8만 |
|---|
| 2026.04.28 | ₩282,809 | ₩284,767 | ₩275,837 | ₩280,999 | -0.64% | 74.4만 |
|---|
| 2026.04.27 | ₩286,671 | ₩293,898 | ₩282,206 | ₩285,987 | -0.24% | 86.5만 |
|---|
| 2026.04.24 | ₩285,934 | ₩289,205 | ₩278,733 | ₩284,606 | -0.46% | 106.4만 |
|---|
| 2026.04.23 | ₩284,499 | ₩289,996 | ₩281,629 | ₩286,242 | +0.61% | 80.9만 |
|---|
| 2026.04.22 | ₩285,276 | ₩291,042 | ₩282,420 | ₩283,118 | -0.76% | 188.6만 |
|---|
| 2026.04.21 | ₩278,518 | ₩284,955 | ₩278,062 | ₩281,267 | +0.99% | 84.7만 |
|---|
| 2026.04.20 | ₩274,120 | ₩280,905 | ₩271,827 | ₩278,854 | +1.73% | 61.1만 |
|---|
| 2026.04.17 | ₩268,408 | ₩279,283 | ₩268,408 | ₩275,421 | +2.61% | 106.2만 |
|---|
| 2026.04.16 | ₩259,706 | ₩269,092 | ₩258,123 | ₩262,910 | +1.23% | 161.9만 |
|---|
| 2026.04.15 | ₩277,794 | ₩277,794 | ₩258,794 | ₩259,343 | -6.64% | 206.7만 |
|---|
| 2026.04.14 | ₩282,876 | ₩289,675 | ₩275,944 | ₩280,717 | -0.76% | 110.8만 |
|---|
| 2026.04.13 | ₩277,928 | ₩282,246 | ₩274,013 | ₩281,602 | +1.32% | 74.3만 |
|---|
| 2026.04.10 | ₩281,227 | ₩283,158 | ₩278,156 | ₩279,350 | -0.67% | 82.6만 |
|---|
| 2026.04.09 | ₩271,009 | ₩281,468 | ₩271,009 | ₩278,438 | +2.74% | 76.9만 |
|---|
| 2026.04.08 | ₩261,476 | ₩277,244 | ₩259,209 | ₩273,745 | +4.69% | 120만 |
|---|
| 2026.04.07 | ₩246,578 | ₩253,698 | ₩244,969 | ₩248,576 | +0.81% | 86.7만 |
|---|
| 2026.04.06 | ₩247,249 | ₩249,206 | ₩241,872 | ₩248,509 | +0.51% | 72.4만 |
|---|
| 2026.04.02 | ₩246,873 | ₩255,066 | ₩241,724 | ₩246,712 | -0.07% | 107.8만 |
|---|
| 2026.04.01 | ₩254,650 | ₩263,514 | ₩254,650 | ₩256,621 | +0.77% | 102.8만 |
|---|
| 2026.03.31 | ₩242,770 | ₩256,796 | ₩242,006 | ₩251,097 | +3.43% | 111.2만 |
|---|
| 2026.03.30 | ₩249,206 | ₩252,693 | ₩236,132 | ₩238,935 | -4.12% | 54.3만 |
|---|
| 2026.03.27 | ₩248,415 | ₩251,097 | ₩244,004 | ₩245,948 | -0.99% | 92.3만 |
|---|
| 2026.03.26 | ₩256,769 | ₩259,866 | ₩249,528 | ₩251,271 | -2.14% | 77.5만 |
|---|
| 2026.03.25 | ₩258,324 | ₩263,380 | ₩256,943 | ₩261,650 | +1.29% | 103.1만 |
|---|
| 2026.03.24 | ₩243,145 | ₩257,667 | ₩240,330 | ₩254,087 | +4.50% | 89.7만 |
|---|
| 2026.03.23 | ₩247,570 | ₩257,051 | ₩243,347 | ₩246,645 | -0.37% | 166.7만 |
|---|
| 2026.03.20 | ₩247,973 | ₩249,005 | ₩231,895 | ₩235,194 | -5.15% | 171.1만 |
|---|
| 2026.03.19 | ₩244,875 | ₩249,635 | ₩239,418 | ₩248,616 | +1.53% | 150.9만 |
|---|
| 2026.03.18 | ₩254,034 | ₩258,324 | ₩248,067 | ₩248,402 | -2.22% | 89.7만 |
|---|
| 2026.03.17 | ₩254,114 | ₩259,223 | ₩253,269 | ₩255,307 | +0.47% | 96.1만 |
|---|
| 2026.03.16 | ₩254,959 | ₩256,863 | ₩249,032 | ₩252,679 | -0.89% | 86.9만 |
|---|
| 2026.03.13 | ₩255,173 | ₩261,033 | ₩248,375 | ₩249,702 | -2.14% | 90.5만 |
|---|
| 2026.03.12 | ₩266,128 | ₩266,249 | ₩247,611 | ₩251,593 | -5.46% | 149.8만 |
|---|
| 2026.03.11 | ₩267,121 | ₩272,216 | ₩258,861 | ₩271,398 | +1.60% | 110.7만 |
|---|
| 2026.03.10 | ₩262,079 | ₩277,593 | ₩260,027 | ₩270,057 | +3.04% | 189.8만 |
|---|
| 2026.03.09 | ₩246,524 | ₩263,366 | ₩239,190 | ₩262,803 | +6.60% | 205.2만 |
|---|
| 2026.03.06 | ₩259,343 | ₩259,343 | ₩248,831 | ₩250,078 | -3.57% | 161만 |
|---|
| 2026.03.05 | ₩277,808 | ₩280,999 | ₩262,307 | ₩266,759 | -3.98% | 163.2만 |
|---|
| 2026.03.04 | ₩290,922 | ₩290,922 | ₩276,427 | ₩280,932 | -3.43% | 93.2만 |
|---|
| 2026.03.03 | ₩289,420 | ₩290,533 | ₩276,279 | ₩288,092 | -0.46% | 102.4만 |
|---|
| 2026.03.02 | ₩290,117 | ₩298,297 | ₩282,085 | ₩297,760 | +2.63% | 99.6만 |
|---|
| 2026.02.27 | ₩291,311 | ₩296,701 | ₩285,974 | ₩296,312 | +1.72% | 73.9만 |
|---|
| 2026.02.26 | ₩297,224 | ₩297,438 | ₩290,305 | ₩296,071 | -0.39% | 67.2만 |
|---|
| 2026.02.25 | ₩301,917 | ₩301,917 | ₩289,192 | ₩295,534 | -2.11% | 103.2만 |
|---|
| 2026.02.24 | ₩294,421 | ₩304,840 | ₩294,421 | ₩299,946 | +1.88% | 114.8만 |
|---|
| 2026.02.23 | ₩286,054 | ₩294,904 | ₩284,271 | ₩292,598 | +2.29% | 104.1만 |
|---|
| 2026.02.20 | ₩285,129 | ₩296,017 | ₩283,614 | ₩288,776 | +1.28% | 87.8만 |
|---|
| 2026.02.19 | ₩291,163 | ₩292,866 | ₩285,330 | ₩286,564 | -1.58% | 75.4만 |
|---|
| 2026.02.18 | ₩293,496 | ₩299,557 | ₩291,378 | ₩292,933 | -0.19% | 60만 |
|---|
| 2026.02.17 | ₩294,998 | ₩298,310 | ₩290,788 | ₩293,724 | -0.43% | 56.8만 |
|---|
| 2026.02.13 | ₩286,108 | ₩297,170 | ₩283,413 | ₩295,253 | +3.20% | 105.2만 |
|---|
| 2026.02.12 | ₩301,568 | ₩304,384 | ₩281,683 | ₩286,389 | -5.03% | 158.4만 |
|---|
| 2026.02.11 | ₩302,279 | ₩307,468 | ₩296,875 | ₩300,469 | -0.60% | 98.4만 |
|---|
| 2026.02.10 | ₩289,339 | ₩299,530 | ₩282,930 | ₩298,672 | +3.23% | 152.6만 |
|---|
| 2026.02.09 | ₩287,476 | ₩293,094 | ₩278,129 | ₩290,426 | +1.03% | 148.7만 |
|---|
| 2026.02.06 | ₩271,103 | ₩285,866 | ₩266,933 | ₩284,003 | +4.76% | 331.2만 |
|---|
| 2026.02.05 | ₩254,771 | ₩274,871 | ₩251,928 | ₩268,180 | +5.26% | 481.7만 |
|---|
| 2026.02.04 | ₩231,359 | ₩244,071 | ₩229,991 | ₩239,082 | +3.34% | 219.9만 |
|---|
| 2026.02.03 | ₩227,953 | ₩236,696 | ₩224,869 | ₩229,508 | +0.68% | 155.6만 |
|---|
| 2026.02.02 | ₩215,563 | ₩228,999 | ₩214,343 | ₩228,114 | +5.82% | 158.3만 |
|---|
| 2026.01.30 | ₩212,707 | ₩218,366 | ₩212,680 | ₩216,555 | +1.81% | 101.5만 |
|---|
| 2026.01.29 | ₩213,257 | ₩218,567 | ₩211,125 | ₩217,306 | +1.90% | 93.1만 |
|---|
| 2026.01.28 | ₩207,920 | ₩212,358 | ₩205,010 | ₩210,173 | +1.08% | 75.8만 |
|---|
| 2026.01.27 | ₩204,527 | ₩208,751 | ₩203,079 | ₩207,290 | +1.35% | 45.4만 |
|---|
| 2026.01.26 | ₩209,288 | ₩210,669 | ₩204,715 | ₩204,863 | -2.11% | 42.2만 |
|---|
| 2026.01.23 | ₩213,029 | ₩213,029 | ₩206,753 | ₩209,288 | -1.76% | 30.1만 |
|---|
| 2026.01.22 | ₩215,590 | ₩217,494 | ₩211,312 | ₩213,096 | -1.16% | 58.1만 |
|---|
| 2026.01.21 | ₩207,866 | ₩215,831 | ₩205,882 | ₩212,720 | +2.34% | 83.1만 |
|---|
| 2026.01.20 | ₩210,629 | ₩212,814 | ₩203,012 | ₩204,165 | -3.07% | 67.8만 |
|---|
| 2026.01.16 | ₩212,077 | ₩215,335 | ₩209,904 | ₩214,691 | +1.23% | 53.8만 |
|---|
| 2026.01.15 | ₩209,851 | ₩213,270 | ₩208,148 | ₩212,077 | +1.06% | 64.7만 |
|---|
| 2026.01.14 | ₩206,807 | ₩210,199 | ₩206,150 | ₩208,228 | +0.69% | 47.3만 |
|---|
| 2026.01.13 | ₩207,370 | ₩207,840 | ₩204,648 | ₩206,485 | -0.43% | 68.5만 |
|---|
| 2026.01.12 | ₩202,060 | ₩207,893 | ₩199,137 | ₩204,072 | +1.00% | 84.6만 |
|---|
| 2026.01.09 | ₩207,625 | ₩211,648 | ₩201,537 | ₩204,688 | -1.41% | 96.2만 |
|---|
| 2026.01.08 | ₩200,022 | ₩209,837 | ₩198,078 | ₩206,861 | +3.42% | 116.7만 |
|---|
| 2026.01.07 | ₩210,870 | ₩210,870 | ₩201,189 | ₩201,712 | -4.34% | 61.3만 |
|---|
| 2026.01.06 | ₩197,193 | ₩211,527 | ₩196,965 | ₩211,366 | +7.19% | 71만 |
|---|
| 2026.01.05 | ₩197,474 | ₩202,476 | ₩197,474 | ₩199,513 | +1.03% | 56.4만 |
|---|
| 2026.01.02 | ₩190,207 | ₩196,911 | ₩188,396 | ₩195,905 | +3.00% | 53.6만 |
|---|
| 2025.12.31 | ₩190,636 | ₩190,636 | ₩187,136 | ₩188,155 | -1.30% | 46.4만 |
|---|
| 2025.12.30 | ₩191,990 | ₩192,875 | ₩190,461 | ₩190,931 | -0.55% | 30만 |
|---|
| 2025.12.29 | ₩194,350 | ₩194,431 | ₩191,655 | ₩192,473 | -0.97% | 43.4만 |
|---|
| 2025.12.26 | ₩194,431 | ₩195,865 | ₩192,741 | ₩194,752 | +0.17% | 40만 |
|---|
| 2025.12.24 | ₩193,049 | ₩196,227 | ₩192,808 | ₩194,578 | +0.79% | 22.9만 |
|---|
| 2025.12.23 | ₩190,837 | ₩193,988 | ₩190,435 | ₩193,224 | +1.25% | 60.4만 |
|---|
| 2025.12.22 | ₩190,032 | ₩194,149 | ₩187,806 | ₩191,990 | +1.03% | 71.5만 |
|---|
| 2025.12.19 | ₩189,483 | ₩190,823 | ₩186,935 | ₩187,713 | -0.93% | 112.9만 |
|---|
| 2025.12.18 | ₩193,197 | ₩194,042 | ₩187,538 | ₩188,973 | -2.19% | 82만 |
|---|
| 2025.12.17 | ₩194,176 | ₩196,871 | ₩189,107 | ₩189,912 | -2.20% | 64.6만 |
|---|
| 2025.12.16 | ₩199,003 | ₩200,465 | ₩192,352 | ₩193,371 | -2.83% | 105.5만 |
|---|
| 2025.12.15 | ₩203,790 | ₩203,790 | ₩197,045 | ₩198,507 | -2.59% | 52.1만 |
|---|
| 2025.12.12 | ₩205,667 | ₩208,295 | ₩198,802 | ₩201,350 | -2.10% | 55.2만 |
|---|
| 2025.12.11 | ₩205,158 | ₩210,857 | ₩203,924 | ₩204,702 | -0.22% | 87.3만 |
|---|
| 2025.12.10 | ₩195,396 | ₩207,840 | ₩193,988 | ₩205,614 | +5.23% | 130.3만 |
|---|
| 2025.12.09 | ₩196,120 | ₩202,355 | ₩196,120 | ₩199,593 | +1.77% | 108.7만 |
|---|
| 2025.12.08 | ₩194,591 | ₩198,038 | ₩194,162 | ₩195,905 | +0.68% | 70.6만 |
|---|
| 2025.12.05 | ₩189,804 | ₩195,543 | ₩187,981 | ₩195,275 | +2.88% | 100.1만 |
|---|
| 2025.12.04 | ₩185,098 | ₩192,848 | ₩183,703 | ₩189,657 | +2.46% | 91.8만 |
|---|
| 2025.12.03 | ₩191,373 | ₩196,227 | ₩183,945 | ₩185,031 | -3.31% | 131.3만 |
|---|
| 2025.12.02 | ₩195,168 | ₩196,361 | ₩191,776 | ₩192,245 | -1.50% | 51.6만 |
|---|
| 2025.12.01 | ₩193,559 | ₩196,589 | ₩191,387 | ₩194,417 | +0.44% | 60.2만 |
|---|
| 2025.11.28 | ₩194,363 | ₩198,815 | ₩192,433 | ₩195,758 | +0.72% | 30.9만 |
|---|
| 2025.11.26 | ₩196,710 | ₩200,035 | ₩194,444 | ₩195,302 | -0.72% | 81.7만 |
|---|
| 2025.11.25 | ₩192,017 | ₩197,555 | ₩192,017 | ₩197,313 | +2.76% | 77.1만 |
|---|
| 2025.11.24 | ₩184,173 | ₩192,486 | ₩183,462 | ₩191,641 | +4.06% | 75.9만 |
|---|
| 2025.11.21 | ₩172,775 | ₩186,586 | ₩172,440 | ₩184,159 | +6.59% | 81.9만 |
|---|
| 2025.11.20 | ₩178,246 | ₩180,338 | ₩172,239 | ₩172,641 | -3.14% | 71.9만 |
|---|
| 2025.11.19 | ₩175,162 | ₩176,744 | ₩172,963 | ₩175,644 | +0.28% | 62.8만 |
|---|
| 2025.11.18 | ₩171,582 | ₩178,058 | ₩171,582 | ₩174,304 | +1.59% | 88.3만 |
|---|
| 2025.11.17 | ₩182,671 | ₩184,213 | ₩172,400 | ₩173,754 | -4.88% | 100.4만 |
|---|
| 2025.11.14 | ₩181,022 | ₩188,463 | ₩177,683 | ₩184,213 | +1.76% | 82.5만 |
|---|
| 2025.11.13 | ₩184,427 | ₩190,609 | ₩182,631 | ₩184,441 | +0.01% | 137만 |
|---|
| 2025.11.12 | ₩179,359 | ₩189,241 | ₩177,616 | ₩185,017 | +3.15% | 182.8만 |
|---|
| 2025.11.11 | ₩180,686 | ₩181,048 | ₩177,321 | ₩178,031 | -1.47% | 55.6만 |
|---|
| 2025.11.10 | ₩185,607 | ₩186,238 | ₩179,748 | ₩179,909 | -3.07% | 82.2만 |
|---|
| 2025.11.07 | ₩178,447 | ₩182,872 | ₩177,280 | ₩182,309 | +2.16% | 93.4만 |
|---|
| 2025.11.06 | ₩185,111 | ₩187,002 | ₩177,709 | ₩181,504 | -1.95% | 85.8만 |
|---|
| 2025.11.05 | ₩182,041 | ₩188,222 | ₩179,533 | ₩184,575 | +1.39% | 83.4만 |
|---|
| 2025.11.04 | ₩180,311 | ₩182,349 | ₩177,669 | ₩181,290 | +0.54% | 94.1만 |
|---|
| 2025.11.03 | ₩190,233 | ₩193,465 | ₩183,113 | ₩183,636 | -3.47% | 85.6만 |
|---|
| 2025.10.31 | ₩194,699 | ₩195,235 | ₩184,642 | ₩188,919 | -2.97% | 129.4만 |
|---|
| 2025.10.30 | ₩195,919 | ₩201,685 | ₩193,398 | ₩194,524 | -0.71% | 152.5만 |
|---|
| 2025.10.29 | ₩195,074 | ₩206,070 | ₩195,074 | ₩201,980 | +3.54% | 142.2만 |
|---|
| 2025.10.28 | ₩196,053 | ₩197,515 | ₩192,553 | ₩194,042 | -1.03% | 100.1만 |
|---|
| 2025.10.27 | ₩200,880 | ₩202,208 | ₩195,570 | ₩196,442 | -2.21% | 74만 |
|---|
| 2025.10.24 | ₩201,350 | ₩201,350 | ₩195,879 | ₩197,528 | -1.90% | 53.5만 |
|---|
| 2025.10.23 | ₩192,151 | ₩197,836 | ₩190,461 | ₩197,649 | +2.86% | 49.4만 |
|---|
| 2025.10.22 | ₩195,610 | ₩197,072 | ₩189,201 | ₩189,335 | -3.21% | 66.3만 |
|---|
| 2025.10.21 | ₩194,055 | ₩201,135 | ₩194,055 | ₩197,005 | +1.52% | 42.1만 |
|---|
| 2025.10.20 | ₩191,776 | ₩196,294 | ₩190,073 | ₩194,484 | +1.41% | 64.4만 |
|---|
| 2025.10.17 | ₩191,199 | ₩192,795 | ₩187,726 | ₩188,316 | -1.51% | 61.5만 |
|---|
| 2025.10.16 | ₩196,589 | ₩197,783 | ₩190,984 | ₩192,808 | -1.92% | 64.2만 |
|---|
| 2025.10.15 | ₩193,948 | ₩197,112 | ₩191,360 | ₩195,007 | +0.55% | 79.8만 |
|---|
| 2025.10.14 | ₩182,684 | ₩193,975 | ₩180,378 | ₩191,936 | +5.06% | 54.9만 |
|---|
| 2025.10.13 | ₩185,634 | ₩189,563 | ₩182,362 | ₩186,734 | +0.59% | 57.8만 |
|---|
| 2025.10.10 | ₩195,476 | ₩195,476 | ₩179,842 | ₩180,673 | -7.57% | 88.7만 |
|---|