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 | ₩96,256 | ₩98,158 | ₩95,282 | ₩97,684 | +1.48% | 92.8만 |
| 2026.10.08 | ₩96,616 | ₩97,137 | ₩93,680 | ₩95,896 | -0.75% | 309.2만 |
| 2026.10.07 | ₩97,591 | ₩98,845 | ₩96,229 | ₩97,297 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,245 | ₩100,366 | ₩98,084 | ₩98,565 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,044 | ₩99,939 | ₩97,457 | ₩98,698 | +0.67% | 155.2만 |
| 2026.10.02 | ₩95,656 | ₩99,232 | ₩95,656 | ₩97,684 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,413 | ₩94,495 | ₩91,439 | ₩94,481 | +2.24% | 84만 |
| 2026.09.30 | ₩93,200 | ₩94,121 | ₩92,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,306 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,000 | ₩93,680 | ₩91,946 | ₩93,387 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩92,933 | ₩93,514 | ₩91,559 | ₩93,360 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,374 | ₩94,962 | ₩92,373 | ₩93,454 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,146 | ₩93,614 | ₩91,669 | ₩93,374 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,079 | ₩94,254 | ₩90,745 | ₩93,400 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,334 | ₩93,721 | ₩91,972 | ₩92,079 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩91,826 | ₩92,573 | ₩90,691 | ₩91,959 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,144 | ₩90,998 | ₩89,263 | ₩90,691 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩91,572 | ₩92,626 | ₩88,102 | ₩89,877 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,277 | ₩91,078 | ₩88,727 | ₩90,184 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,475 | ₩88,690 | ₩86,194 | ₩87,515 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩87,595 | ₩88,556 | ₩85,207 | ₩86,941 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩88,943 | ₩90,678 | ₩88,663 | ₩89,744 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,076 | ₩89,464 | ₩84,980 | ₩86,314 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,327 | ₩90,598 | ₩85,327 | ₩89,410 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,419 | ₩87,448 | ₩84,026 | ₩86,167 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,512 | ₩85,380 | ₩83,512 | ₩84,686 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩82,845 | ₩83,832 | ₩81,283 | ₩83,725 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩81,950 | ₩83,472 | ₩80,643 | ₩82,271 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,284 | ₩82,998 | ₩80,389 | ₩81,443 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩82,898 | ₩83,191 | ₩81,603 | ₩82,377 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩84,833 | ₩85,800 | ₩82,157 | ₩82,351 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩85,607 | ₩86,501 | ₩84,499 | ₩84,499 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩82,978 | ₩86,087 | ₩81,938 | ₩85,300 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,300 | ₩85,340 | ₩82,244 | ₩82,337 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,192 | ₩84,646 | ₩82,818 | ₩84,006 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,474 | ₩86,474 | ₩84,286 | ₩84,886 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,076 | ₩88,996 | ₩85,233 | ₩85,313 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,053 | ₩93,680 | ₩88,623 | ₩88,756 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,068 | ₩95,068 | ₩92,306 | ₩92,733 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,083 | ₩97,270 | ₩95,936 | ₩96,043 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,148 | ₩96,776 | ₩94,214 | ₩96,470 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,123 | ₩97,877 | ₩94,815 | ₩95,335 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩96,643 | ₩97,457 | ₩94,454 | ₩96,910 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,053 | ₩96,782 | ₩93,053 | ₩95,442 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩90,745 | ₩93,173 | ₩90,291 | ₩92,600 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩88,543 | ₩90,264 | ₩88,049 | ₩90,011 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩87,822 | ₩90,718 | ₩87,355 | ₩88,009 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩88,956 | ₩90,258 | ₩87,835 | ₩88,556 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,410 | ₩90,745 | ₩87,021 | ₩89,277 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,501 | ₩88,623 | ₩84,379 | ₩86,941 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,464 | ₩91,138 | ₩86,328 | ₩87,235 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,294 | ₩94,548 | ₩83,485 | ₩89,410 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩89,851 | ₩94,601 | ₩89,010 | ₩89,370 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,506 | ₩92,520 | ₩89,110 | ₩90,398 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,467 | ₩95,148 | ₩90,905 | ₩93,187 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,428 | ₩95,122 | ₩92,520 | ₩92,653 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩92,693 | ₩95,922 | ₩92,693 | ₩93,854 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,306 | ₩94,528 | ₩92,306 | ₩93,614 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩94,681 | ₩96,690 | ₩93,280 | ₩94,748 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩93,721 | ₩94,721 | ₩92,439 | ₩93,120 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩87,835 | ₩93,640 | ₩86,336 | ₩93,640 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,330 | ₩90,891 | ₩88,076 | ₩89,303 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩90,905 | ₩92,333 | ₩88,996 | ₩90,117 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,185 | ₩92,119 | ₩89,117 | ₩90,131 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,332 | ₩92,266 | ₩89,230 | ₩89,477 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩92,920 | ₩93,540 | ₩92,079 | ₩92,413 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,319 | ₩95,008 | ₩92,210 | ₩93,387 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,237 | ₩91,278 | ₩88,716 | ₩90,931 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,505 | ₩92,419 | ₩88,983 | ₩90,411 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩91,986 | ₩95,162 | ₩91,932 | ₩92,426 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩95,602 | ₩96,063 | ₩89,744 | ₩91,225 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩96,977 | ₩98,378 | ₩95,615 | ₩95,642 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩96,923 | ₩99,232 | ₩95,869 | ₩98,258 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,363 | ₩97,390 | ₩94,975 | ₩96,630 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩96,763 | ₩97,764 | ₩95,222 | ₩96,309 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩97,804 | ₩100,633 | ₩97,804 | ₩98,138 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,414 | ₩97,377 | ₩92,313 | ₩96,349 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,130 | ₩93,240 | ₩87,835 | ₩92,373 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,305 | ₩92,079 | ₩90,077 | ₩90,371 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩91,946 | ₩92,766 | ₩90,238 | ₩90,985 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,399 | ₩93,707 | ₩89,584 | ₩89,717 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,173 | ₩93,314 | ₩91,252 | ₩91,759 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,157 | ₩91,892 | ₩89,343 | ₩91,772 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩87,809 | ₩89,424 | ₩85,580 | ₩88,182 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩84,673 | ₩87,956 | ₩84,633 | ₩87,502 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩85,727 | ₩87,115 | ₩82,631 | ₩83,338 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩83,578 | ₩85,620 | ₩81,014 | ₩85,140 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩81,857 | ₩81,870 | ₩80,736 | ₩81,443 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,297 | ₩82,297 | ₩79,755 | ₩80,296 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,524 | ₩83,632 | ₩81,163 | ₩83,312 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,364 | ₩84,258 | ₩81,870 | ₩83,619 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩82,698 | ₩84,486 | ₩81,977 | ₩82,724 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,097 | ₩82,297 | ₩80,282 | ₩82,017 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,245 | ₩83,992 | ₩81,450 | ₩82,564 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩82,871 | ₩83,899 | ₩80,723 | ₩83,191 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩81,910 | ₩83,899 | ₩81,417 | ₩83,405 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,285 | ₩84,006 | ₩81,950 | ₩82,818 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩80,869 | ₩82,938 | ₩79,909 | ₩82,137 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,161 | ₩80,322 | ₩78,514 | ₩79,869 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,268 | ₩80,069 | ₩77,627 | ₩79,602 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩77,894 | ₩79,321 | ₩75,865 | ₩78,201 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,069 | ₩80,202 | ₩77,040 | ₩78,521 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩78,721 | ₩80,262 | ₩77,733 | ₩79,201 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,391 | ₩82,751 | ₩80,069 | ₩80,162 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,243 | ₩83,205 | ₩78,734 | ₩81,884 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,574 | ₩80,256 | ₩74,664 | ₩78,948 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,214 | ₩66,257 | ₩63,188 | ₩66,137 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,546 | ₩63,388 | ₩60,906 | ₩63,027 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,148 | ₩63,148 | ₩60,692 | ₩61,226 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,161 | ₩64,055 | ₩61,826 | ₩62,747 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,546 | ₩62,827 | ₩60,786 | ₩61,987 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩60,906 | ₩61,506 | ₩59,931 | ₩60,786 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,039 | ₩61,386 | ₩59,985 | ₩60,972 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩58,997 | ₩60,652 | ₩57,983 | ₩60,639 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,517 | ₩58,517 | ₩57,276 | ₩58,210 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩58,730 | ₩58,824 | ₩57,129 | ₩58,464 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,638 | ₩60,032 | ₩58,784 | ₩59,211 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,652 | ₩61,159 | ₩59,091 | ₩59,558 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,332 | ₩61,346 | ₩59,731 | ₩60,559 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,560 | ₩62,560 | ₩59,891 | ₩60,372 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,347 | ₩63,194 | ₩61,426 | ₩61,840 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩62,921 | ₩63,201 | ₩61,973 | ₩62,160 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,253 | ₩63,374 | ₩60,679 | ₩63,254 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,226 | ₩61,373 | ₩59,678 | ₩60,505 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,227 | ₩62,227 | ₩60,385 | ₩61,119 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,387 | ₩62,560 | ₩61,720 | ₩62,133 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,399 | ₩62,360 | ₩59,985 | ₩62,334 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩59,905 | ₩61,106 | ₩59,164 | ₩60,599 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩58,837 | ₩59,891 | ₩58,263 | ₩59,384 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩58,931 | ₩60,879 | ₩58,931 | ₩59,037 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩55,795 | ₩56,836 | ₩55,074 | ₩56,395 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,115 | ₩56,395 | ₩54,820 | ₩55,995 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩54,994 | ₩57,209 | ₩54,807 | ₩56,048 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,208 | ₩57,730 | ₩55,661 | ₩56,849 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,446 | ₩55,621 | ₩53,060 | ₩55,501 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩53,753 | ₩54,634 | ₩51,951 | ₩52,645 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,233 | ₩54,814 | ₩53,126 | ₩53,272 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,342 | ₩57,383 | ₩54,634 | ₩54,847 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,596 | ₩58,557 | ₩56,088 | ₩57,089 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,581 | ₩57,796 | ₩55,568 | ₩56,822 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩55,915 | ₩57,369 | ₩55,621 | ₩56,435 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,609 | ₩56,809 | ₩53,993 | ₩54,447 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,528 | ₩57,316 | ₩55,488 | ₩56,782 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩57,743 | ₩58,263 | ₩56,769 | ₩56,929 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,369 | ₩58,624 | ₩56,262 | ₩57,730 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,169 | ₩58,450 | ₩56,766 | ₩57,102 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩57,876 | ₩59,117 | ₩55,888 | ₩56,489 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,545 | ₩61,092 | ₩57,062 | ₩57,316 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩59,785 | ₩61,319 | ₩59,171 | ₩61,079 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,265 | ₩61,453 | ₩59,278 | ₩59,571 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,450 | ₩60,185 | ₩57,609 | ₩59,972 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,439 | ₩60,812 | ₩58,771 | ₩59,571 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,053 | ₩63,121 | ₩60,585 | ₩61,866 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,013 | ₩62,854 | ₩60,852 | ₩62,721 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,052 | ₩62,414 | ₩59,424 | ₩61,092 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,078 | ₩62,681 | ₩60,065 | ₩62,360 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,573 | ₩61,987 | ₩60,185 | ₩61,239 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,320 | ₩62,827 | ₩61,146 | ₩62,667 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,332 | ₩62,160 | ₩59,665 | ₩62,013 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩58,717 | ₩60,759 | ₩58,517 | ₩60,185 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,103 | ₩58,103 | ₩56,035 | ₩56,195 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩57,996 | ₩59,571 | ₩56,889 | ₩58,290 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,410 | ₩59,344 | ₩57,770 | ₩58,437 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,678 | ₩60,599 | ₩58,317 | ₩58,650 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,303 | ₩59,718 | ₩57,576 | ₩59,384 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,169 | ₩59,024 | ₩56,343 | ₩58,891 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,143 | ₩58,944 | ₩55,247 | ₩56,849 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩57,943 | ₩59,024 | ₩55,301 | ₩57,022 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,408 | ₩57,650 | ₩54,607 | ₩57,436 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩54,754 | ₩56,182 | ₩53,106 | ₩54,954 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩52,765 | ₩53,853 | ₩50,977 | ₩52,739 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,701 | ₩55,881 | ₩49,736 | ₩51,231 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩73,863 | ₩76,092 | ₩73,170 | ₩75,105 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,195 | ₩73,103 | ₩70,274 | ₩73,036 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩69,713 | ₩72,089 | ₩69,713 | ₩71,368 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,475 | ₩72,269 | ₩69,940 | ₩70,687 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,048 | ₩72,409 | ₩70,047 | ₩71,862 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,475 | ₩71,662 | ₩70,372 | ₩70,674 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩71,702 | ₩72,129 | ₩70,667 | ₩71,154 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩71,688 | ₩72,596 | ₩70,481 | ₩71,862 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,368 | ₩72,222 | ₩70,421 | ₩71,702 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩72,836 | ₩73,730 | ₩72,195 | ₩72,422 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,020 | ₩72,329 | ₩69,101 | ₩71,835 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,367 | ₩71,602 | ₩68,866 | ₩69,219 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩71,955 | ₩72,155 | ₩70,988 | ₩71,435 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,234 | ₩72,569 | ₩70,100 | ₩71,942 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩69,807 | ₩70,727 | ₩69,406 | ₩70,100 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩70,994 | ₩71,528 | ₩69,593 | ₩69,727 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,593 | ₩71,074 | ₩68,766 | ₩70,607 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,058 | ₩70,180 | ₩67,925 | ₩70,087 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,486 | ₩69,566 | ₩68,192 | ₩68,325 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,020 | ₩70,701 | ₩68,619 | ₩69,593 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩68,913 | ₩69,740 | ₩68,299 | ₩69,393 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩67,978 | ₩70,118 | ₩67,610 | ₩68,899 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩68,646 | ₩68,779 | ₩67,191 | ₩68,352 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,365 | ₩68,913 | ₩67,730 | ₩67,938 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,285 | ₩68,472 | ₩67,618 | ₩68,352 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,365 | ₩68,672 | ₩67,792 | ₩68,392 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩68,806 | ₩69,353 | ₩68,192 | ₩68,712 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,153 | ₩69,513 | ₩68,486 | ₩68,926 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,153 | ₩69,840 | ₩67,284 | ₩68,859 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,047 | ₩70,200 | ₩68,779 | ₩69,019 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,405 | ₩69,860 | ₩67,405 | ₩69,753 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,258 | ₩67,952 | ₩66,190 | ₩67,938 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,351 | ₩68,052 | ₩66,137 | ₩66,617 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩67,858 | ₩68,659 | ₩67,138 | ₩67,391 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,365 | ₩68,993 | ₩67,485 | ₩67,765 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,581 | ₩70,581 | ₩67,471 | ₩68,005 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,539 | ₩69,960 | ₩67,872 | ₩69,687 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩67,752 | ₩69,059 | ₩67,031 | ₩68,592 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,045 | ₩69,913 | ₩67,618 | ₩67,992 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩69,887 | ₩69,973 | ₩67,952 | ₩68,499 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,379 | ₩68,539 | ₩66,964 | ₩68,192 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,111 | ₩69,086 | ₩66,784 | ₩68,899 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩64,722 | ₩67,591 | ₩64,215 | ₩67,231 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,163 | ₩65,556 | ₩64,369 | ₩65,043 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,336 | ₩65,783 | ₩64,789 | ₩65,096 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,470 | ₩66,711 | ₩64,322 | ₩65,883 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,549 | ₩66,457 | ₩64,242 | ₩65,096 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,121 | ₩65,223 | ₩63,014 | ₩64,188 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,346 | ₩62,587 | ₩60,946 | ₩62,534 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,291 | ₩61,813 | ₩58,811 | ₩61,346 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,000 | ₩63,552 | ₩59,144 | ₩59,478 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩60,812 | ₩62,067 | ₩60,519 | ₩61,466 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,533 | ₩62,814 | ₩59,785 | ₩61,066 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩62,987 | ₩63,708 | ₩61,319 | ₩62,027 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩62,734 | ₩63,988 | ₩62,053 | ₩63,334 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,588 | ₩64,055 | ₩61,852 | ₩63,148 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,294 | ₩65,163 | ₩62,294 | ₩63,761 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,200 | ₩63,001 | ₩61,706 | ₩62,387 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩62,734 | ₩63,014 | ₩61,173 | ₩61,279 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩62,841 | ₩63,328 | ₩60,966 | ₩62,253 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,423 | ₩63,761 | ₩56,889 | ₩62,534 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,489 | ₩59,998 | ₩57,429 | ₩59,251 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,357 | ₩58,837 | ₩57,516 | ₩57,623 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,597 | ₩59,131 | ₩57,182 | ₩59,091 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,650 | ₩58,924 | ₩57,569 | ₩58,610 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩57,850 | ₩59,131 | ₩57,676 | ₩58,210 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩57,876 | ₩60,025 | ₩57,496 | ₩58,157 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩57,703 | ₩58,263 | ₩56,822 | ₩57,329 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩58,811 | ₩59,077 | ₩57,583 | ₩58,117 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,103 | ₩59,064 | ₩57,529 | ₩57,930 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,342 | ₩58,010 | ₩56,062 | ₩57,983 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,636 | ₩57,716 | ₩56,062 | ₩56,609 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,303 | ₩58,317 | ₩57,176 | ₩57,903 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,582 | ₩57,583 | ₩56,408 | ₩56,769 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,329 | ₩58,050 | ₩55,521 | ₩56,515 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩57,956 | ₩58,397 | ₩57,256 | ₩57,436 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,182 | ₩57,756 | ₩57,049 | ₩57,636 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,394 | ₩57,049 | ₩54,874 | ₩56,675 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,248 | ₩56,755 | ₩55,628 | ₩55,835 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,250 | ₩58,490 | ₩55,247 | ₩55,274 | -5.11% | 84.6만 |
|---|