시장 데이터를 불러오는 중
전체 종목
랠리언트 과거 주가
Ralliant Corporation Common Stock · RAL · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ralliant Corporation Common Stock · RAL · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,719 | ₩98,630 | ₩95,740 | ₩98,154 | +1.48% | 92.8만 |
| 2026.10.08 | ₩97,081 | ₩97,604 | ₩94,131 | ₩96,357 | -0.75% | 309.2만 |
| 2026.10.07 | ₩98,060 | ₩99,320 | ₩96,692 | ₩97,765 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,723 | ₩100,849 | ₩98,556 | ₩99,039 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,516 | ₩100,420 | ₩97,926 | ₩99,173 | +0.67% | 155.2만 |
| 2026.10.02 | ₩96,116 | ₩99,709 | ₩96,116 | ₩98,154 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,857 | ₩94,949 | ₩91,878 | ₩94,936 | +2.24% | 84만 |
| 2026.09.30 | ₩93,648 | ₩94,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,750 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,447 | ₩94,131 | ₩92,388 | ₩93,836 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩93,380 | ₩93,964 | ₩91,999 | ₩93,809 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,823 | ₩95,418 | ₩92,817 | ₩93,903 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,589 | ₩94,064 | ₩92,110 | ₩93,823 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,522 | ₩94,708 | ₩91,181 | ₩93,850 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,783 | ₩94,171 | ₩92,415 | ₩92,522 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩92,267 | ₩93,018 | ₩91,128 | ₩92,401 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,578 | ₩91,436 | ₩89,693 | ₩91,128 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩92,013 | ₩93,072 | ₩88,526 | ₩90,310 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,706 | ₩91,516 | ₩89,154 | ₩90,618 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,896 | ₩89,116 | ₩86,609 | ₩87,936 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩88,017 | ₩88,982 | ₩85,616 | ₩87,360 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩89,371 | ₩91,114 | ₩89,089 | ₩90,176 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,499 | ₩89,894 | ₩85,389 | ₩86,729 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,737 | ₩91,034 | ₩85,737 | ₩89,840 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,825 | ₩87,869 | ₩84,430 | ₩86,582 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,914 | ₩85,791 | ₩83,914 | ₩85,094 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩83,243 | ₩84,235 | ₩81,674 | ₩84,128 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩82,345 | ₩83,873 | ₩81,031 | ₩82,666 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,680 | ₩83,397 | ₩80,776 | ₩81,835 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩83,297 | ₩83,592 | ₩81,996 | ₩82,774 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩85,241 | ₩86,213 | ₩82,553 | ₩82,747 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩86,019 | ₩86,917 | ₩84,906 | ₩84,906 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩83,377 | ₩86,501 | ₩82,333 | ₩85,710 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,710 | ₩85,751 | ₩82,640 | ₩82,734 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,597 | ₩85,053 | ₩83,216 | ₩84,410 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,890 | ₩86,890 | ₩84,691 | ₩85,295 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,499 | ₩89,425 | ₩85,643 | ₩85,724 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,501 | ₩94,131 | ₩89,049 | ₩89,183 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,526 | ₩95,526 | ₩92,750 | ₩93,179 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,545 | ₩97,738 | ₩96,397 | ₩96,505 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,606 | ₩97,242 | ₩94,668 | ₩96,934 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,591 | ₩98,348 | ₩95,271 | ₩95,794 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩97,108 | ₩97,926 | ₩94,909 | ₩97,376 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,501 | ₩97,247 | ₩93,501 | ₩95,901 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩91,181 | ₩93,622 | ₩90,725 | ₩93,045 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩88,969 | ₩90,698 | ₩88,473 | ₩90,444 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩88,245 | ₩91,154 | ₩87,775 | ₩88,432 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩89,384 | ₩90,692 | ₩88,258 | ₩88,982 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,840 | ₩91,181 | ₩87,440 | ₩89,706 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,917 | ₩89,049 | ₩84,785 | ₩87,360 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,894 | ₩91,577 | ₩86,743 | ₩87,655 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,742 | ₩95,003 | ₩83,887 | ₩89,840 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩90,283 | ₩95,056 | ₩89,438 | ₩89,800 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,951 | ₩92,965 | ₩89,539 | ₩90,833 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,917 | ₩95,606 | ₩91,342 | ₩93,635 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,882 | ₩95,579 | ₩92,965 | ₩93,099 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩93,139 | ₩96,384 | ₩93,139 | ₩94,305 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,750 | ₩94,983 | ₩92,750 | ₩94,064 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩95,137 | ₩97,155 | ₩93,729 | ₩95,204 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩94,171 | ₩95,177 | ₩92,884 | ₩93,568 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩88,258 | ₩94,091 | ₩86,751 | ₩94,091 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,760 | ₩91,329 | ₩88,499 | ₩89,733 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩91,342 | ₩92,777 | ₩89,425 | ₩90,551 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,624 | ₩92,562 | ₩89,545 | ₩90,564 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,771 | ₩92,710 | ₩89,659 | ₩89,907 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩93,367 | ₩93,990 | ₩92,522 | ₩92,857 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,763 | ₩95,465 | ₩92,654 | ₩93,836 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,666 | ₩91,718 | ₩89,143 | ₩91,369 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,946 | ₩92,864 | ₩89,411 | ₩90,846 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩92,428 | ₩95,620 | ₩92,375 | ₩92,871 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩96,062 | ₩96,525 | ₩90,176 | ₩91,664 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩97,443 | ₩98,851 | ₩96,075 | ₩96,102 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩97,390 | ₩99,709 | ₩96,330 | ₩98,730 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,826 | ₩97,859 | ₩95,432 | ₩97,095 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩97,229 | ₩98,234 | ₩95,680 | ₩96,773 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩98,275 | ₩101,117 | ₩98,275 | ₩98,610 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,863 | ₩97,845 | ₩92,757 | ₩96,813 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,559 | ₩93,689 | ₩88,258 | ₩92,817 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,744 | ₩92,522 | ₩90,511 | ₩90,806 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩92,388 | ₩93,213 | ₩90,672 | ₩91,423 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,844 | ₩94,158 | ₩90,015 | ₩90,149 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,616 | ₩93,762 | ₩91,691 | ₩92,200 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,591 | ₩92,334 | ₩89,773 | ₩92,214 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩88,231 | ₩89,854 | ₩85,992 | ₩88,607 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩85,080 | ₩88,379 | ₩85,040 | ₩87,923 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩86,139 | ₩87,534 | ₩83,029 | ₩83,739 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩83,981 | ₩86,032 | ₩81,403 | ₩85,549 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩82,251 | ₩82,264 | ₩81,124 | ₩81,835 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,693 | ₩82,693 | ₩80,139 | ₩80,682 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,921 | ₩84,034 | ₩81,554 | ₩83,712 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,760 | ₩84,663 | ₩82,264 | ₩84,021 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩83,096 | ₩84,892 | ₩82,371 | ₩83,122 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,492 | ₩82,693 | ₩80,669 | ₩82,412 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,645 | ₩84,396 | ₩81,842 | ₩82,961 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩83,270 | ₩84,302 | ₩81,111 | ₩83,592 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩82,304 | ₩84,302 | ₩81,808 | ₩83,806 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,686 | ₩84,410 | ₩82,345 | ₩83,216 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩81,259 | ₩83,337 | ₩80,293 | ₩82,532 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,542 | ₩80,709 | ₩78,892 | ₩80,253 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,649 | ₩80,454 | ₩78,000 | ₩79,985 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩78,268 | ₩79,703 | ₩76,230 | ₩78,577 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,454 | ₩80,588 | ₩77,410 | ₩78,899 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩79,100 | ₩80,648 | ₩78,107 | ₩79,582 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,787 | ₩83,149 | ₩80,454 | ₩80,548 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,634 | ₩83,605 | ₩79,113 | ₩82,278 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,952 | ₩80,642 | ₩75,023 | ₩79,328 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,518 | ₩66,576 | ₩63,492 | ₩66,455 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,842 | ₩63,693 | ₩61,199 | ₩63,331 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,451 | ₩63,451 | ₩60,984 | ₩61,520 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,465 | ₩64,363 | ₩62,124 | ₩63,049 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,842 | ₩63,130 | ₩61,078 | ₩62,285 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩61,199 | ₩61,802 | ₩60,220 | ₩61,078 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,333 | ₩61,681 | ₩60,273 | ₩61,266 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩59,281 | ₩60,944 | ₩58,262 | ₩60,930 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,798 | ₩58,798 | ₩57,551 | ₩58,490 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩59,013 | ₩59,107 | ₩57,404 | ₩58,745 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,925 | ₩60,320 | ₩59,067 | ₩59,496 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,944 | ₩61,453 | ₩59,375 | ₩59,844 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,622 | ₩61,641 | ₩60,019 | ₩60,850 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,861 | ₩62,861 | ₩60,180 | ₩60,662 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,647 | ₩63,498 | ₩61,722 | ₩62,137 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩63,223 | ₩63,505 | ₩62,271 | ₩62,459 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,547 | ₩63,679 | ₩60,971 | ₩63,559 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,520 | ₩61,668 | ₩59,965 | ₩60,796 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,526 | ₩62,526 | ₩60,676 | ₩61,413 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,687 | ₩62,861 | ₩62,017 | ₩62,432 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,689 | ₩62,660 | ₩60,273 | ₩62,633 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩60,193 | ₩61,400 | ₩59,449 | ₩60,890 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩59,120 | ₩60,180 | ₩58,544 | ₩59,670 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩59,214 | ₩61,172 | ₩59,214 | ₩59,321 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩56,063 | ₩57,109 | ₩55,339 | ₩56,666 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,385 | ₩56,666 | ₩55,084 | ₩56,264 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩55,258 | ₩57,484 | ₩55,071 | ₩56,318 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,479 | ₩58,007 | ₩55,929 | ₩57,122 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,703 | ₩55,889 | ₩53,316 | ₩55,768 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩54,011 | ₩54,896 | ₩52,201 | ₩52,899 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,494 | ₩55,077 | ₩53,381 | ₩53,529 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,613 | ₩57,659 | ₩54,896 | ₩55,111 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,873 | ₩58,839 | ₩56,358 | ₩57,364 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,848 | ₩58,074 | ₩55,835 | ₩57,096 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩56,184 | ₩57,645 | ₩55,889 | ₩56,707 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,881 | ₩57,082 | ₩54,253 | ₩54,709 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,795 | ₩57,592 | ₩55,755 | ₩57,055 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩58,021 | ₩58,544 | ₩57,042 | ₩57,203 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,645 | ₩58,906 | ₩56,532 | ₩58,007 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,444 | ₩58,731 | ₩57,039 | ₩57,377 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩58,155 | ₩59,402 | ₩56,157 | ₩56,760 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,837 | ₩61,386 | ₩57,337 | ₩57,592 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩60,072 | ₩61,614 | ₩59,456 | ₩61,373 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,555 | ₩61,748 | ₩59,563 | ₩59,858 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,731 | ₩60,475 | ₩57,887 | ₩60,260 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,729 | ₩61,105 | ₩59,053 | ₩59,858 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,352 | ₩63,425 | ₩60,877 | ₩62,164 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,312 | ₩63,156 | ₩61,145 | ₩63,022 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,341 | ₩62,714 | ₩59,710 | ₩61,386 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,367 | ₩62,982 | ₩60,354 | ₩62,660 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,869 | ₩62,285 | ₩60,475 | ₩61,534 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,620 | ₩63,130 | ₩61,440 | ₩62,969 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,622 | ₩62,459 | ₩59,952 | ₩62,312 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩59,000 | ₩61,051 | ₩58,798 | ₩60,475 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,383 | ₩58,383 | ₩56,304 | ₩56,465 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩58,276 | ₩59,858 | ₩57,163 | ₩58,571 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,691 | ₩59,630 | ₩58,048 | ₩58,718 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,965 | ₩60,890 | ₩58,597 | ₩58,933 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,584 | ₩60,005 | ₩57,853 | ₩59,670 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,444 | ₩59,308 | ₩56,614 | ₩59,174 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,423 | ₩59,228 | ₩55,513 | ₩57,122 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩58,222 | ₩59,308 | ₩55,567 | ₩57,297 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,680 | ₩57,927 | ₩54,870 | ₩57,712 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩55,017 | ₩56,452 | ₩53,361 | ₩55,218 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩53,019 | ₩54,112 | ₩51,222 | ₩52,992 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,969 | ₩56,150 | ₩49,975 | ₩51,477 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩74,219 | ₩76,458 | ₩73,522 | ₩75,466 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,537 | ₩73,455 | ₩70,612 | ₩73,387 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩70,049 | ₩72,435 | ₩70,049 | ₩71,711 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,819 | ₩72,616 | ₩70,277 | ₩71,027 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,390 | ₩72,757 | ₩70,384 | ₩72,207 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,819 | ₩72,006 | ₩70,711 | ₩71,014 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩72,047 | ₩72,476 | ₩71,007 | ₩71,497 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩72,033 | ₩72,945 | ₩70,820 | ₩72,207 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,711 | ₩72,570 | ₩70,759 | ₩72,047 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩73,186 | ₩74,085 | ₩72,543 | ₩72,771 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,357 | ₩72,677 | ₩69,433 | ₩72,181 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,706 | ₩71,946 | ₩69,197 | ₩69,552 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩72,301 | ₩72,502 | ₩71,329 | ₩71,778 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,572 | ₩72,918 | ₩70,437 | ₩72,288 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩70,142 | ₩71,068 | ₩69,740 | ₩70,437 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩71,336 | ₩71,872 | ₩69,928 | ₩70,062 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,928 | ₩71,416 | ₩69,097 | ₩70,947 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,386 | ₩70,518 | ₩68,252 | ₩70,424 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,821 | ₩69,901 | ₩68,520 | ₩68,654 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,357 | ₩71,041 | ₩68,949 | ₩69,928 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩69,244 | ₩70,075 | ₩68,627 | ₩69,727 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩68,305 | ₩70,455 | ₩67,935 | ₩69,231 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩68,976 | ₩69,110 | ₩67,514 | ₩68,681 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,694 | ₩69,244 | ₩68,056 | ₩68,265 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,614 | ₩68,802 | ₩67,943 | ₩68,681 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,694 | ₩69,003 | ₩68,118 | ₩68,721 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩69,137 | ₩69,687 | ₩68,520 | ₩69,043 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,485 | ₩69,847 | ₩68,815 | ₩69,257 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,485 | ₩70,176 | ₩67,608 | ₩69,190 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,384 | ₩70,538 | ₩69,110 | ₩69,351 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,729 | ₩70,196 | ₩67,729 | ₩70,089 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,581 | ₩68,279 | ₩66,509 | ₩68,265 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,675 | ₩68,379 | ₩66,455 | ₩66,938 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩68,185 | ₩68,989 | ₩67,461 | ₩67,715 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,694 | ₩69,325 | ₩67,809 | ₩68,091 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,920 | ₩70,920 | ₩67,796 | ₩68,332 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,869 | ₩70,297 | ₩68,198 | ₩70,022 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩68,077 | ₩69,392 | ₩67,353 | ₩68,922 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,372 | ₩70,250 | ₩67,943 | ₩68,319 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩70,223 | ₩70,310 | ₩68,279 | ₩68,828 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,708 | ₩68,869 | ₩67,286 | ₩68,520 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,434 | ₩69,418 | ₩67,105 | ₩69,231 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩65,034 | ₩67,917 | ₩64,524 | ₩67,555 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,476 | ₩65,872 | ₩64,678 | ₩65,355 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,650 | ₩66,100 | ₩65,101 | ₩65,409 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,785 | ₩67,032 | ₩64,631 | ₩66,200 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,859 | ₩66,777 | ₩64,551 | ₩65,409 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,425 | ₩65,536 | ₩63,317 | ₩64,497 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,641 | ₩62,888 | ₩61,239 | ₩62,835 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,576 | ₩62,110 | ₩59,093 | ₩61,641 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,298 | ₩63,858 | ₩59,429 | ₩59,764 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩61,105 | ₩62,365 | ₩60,810 | ₩61,762 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,829 | ₩63,116 | ₩60,072 | ₩61,360 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩63,290 | ₩64,015 | ₩61,614 | ₩62,325 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩63,036 | ₩64,296 | ₩62,352 | ₩63,639 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,894 | ₩64,363 | ₩62,149 | ₩63,451 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,593 | ₩65,476 | ₩62,593 | ₩64,068 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,499 | ₩63,304 | ₩62,003 | ₩62,687 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩63,036 | ₩63,317 | ₩61,467 | ₩61,574 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩63,143 | ₩63,632 | ₩61,259 | ₩62,553 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,699 | ₩64,068 | ₩57,163 | ₩62,835 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,766 | ₩60,287 | ₩57,706 | ₩59,536 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,638 | ₩59,120 | ₩57,793 | ₩57,900 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,879 | ₩59,415 | ₩57,458 | ₩59,375 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,927 | ₩59,207 | ₩57,846 | ₩58,892 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩58,128 | ₩59,415 | ₩57,954 | ₩58,490 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩58,155 | ₩60,314 | ₩57,773 | ₩58,436 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩57,981 | ₩58,544 | ₩57,096 | ₩57,605 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩59,093 | ₩59,362 | ₩57,860 | ₩58,396 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,383 | ₩59,348 | ₩57,806 | ₩58,208 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,613 | ₩58,289 | ₩56,331 | ₩58,262 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,913 | ₩57,994 | ₩56,331 | ₩56,881 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,578 | ₩58,597 | ₩57,451 | ₩58,182 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,854 | ₩57,860 | ₩56,680 | ₩57,042 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,605 | ₩58,329 | ₩55,788 | ₩56,787 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩58,235 | ₩58,678 | ₩57,531 | ₩57,712 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,458 | ₩58,034 | ₩57,323 | ₩57,913 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,661 | ₩57,323 | ₩55,138 | ₩56,948 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,519 | ₩57,028 | ₩55,895 | ₩56,103 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,530 | ₩58,772 | ₩55,513 | ₩55,540 | -5.11% | 84.6만 |
|---|