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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩98,451 | ₩100,783 | ₩94,069 | ₩98,089 | -0.37% | 897.8만 |
| 2026.09.28–2026.10.02 | ₩93,319 | ₩99,644 | ₩91,818 | ₩98,089 | +5.11% | 510.4만 |
| 2026.09.21–2026.09.25 | ₩92,207 | ₩95,356 | ₩91,068 | ₩93,842 | +1.77% | 605.6만 |
| 2026.09.14–2026.09.18 | ₩87,959 | ₩93,011 | ₩85,560 | ₩91,068 | +3.53% | 970만 |
| 2026.09.08–2026.09.11 | ₩84,770 | ₩91,054 | ₩84,374 | ₩90,116 | +6.31% | 825.8만 |
| 2026.08.31–2026.09.04 | ₩83,242 | ₩85,734 | ₩80,723 | ₩85,038 | +2.16% | 502.9만 |
| 2026.08.24–2026.08.28 | ₩84,542 | ₩86,860 | ₩82,279 | ₩82,693 | -2.19% | 569.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,674 |
| ₩84,636 |
| ₩85,239 |
| -11.65% |
| 501.3만 |
| 2026.08.10–2026.08.14 | ₩91,121 | ₩98,284 | ₩90,666 | ₩96,870 | +6.31% | 611.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩86,860 | ₩91,121 | ₩84,729 | ₩90,384 | +4.06% | 867.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,855 | ₩95,543 | ₩83,832 | ₩87,597 | -6.67% | 1439.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,110 | ₩97,091 | ₩92,689 | ₩93,038 | -1.14% | 702.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩91,711 | ₩94,029 | ₩86,694 | ₩94,029 | +2.53% | 688.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩92,368 | ₩95,557 | ₩89,085 | ₩92,796 | +0.46% | 727.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,763 | ₩99,644 | ₩90,116 | ₩91,604 | -5.33% | 622.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,684 | ₩101,051 | ₩88,200 | ₩96,709 | +5.48% | 1045.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,532 | ₩94,096 | ₩89,714 | ₩91,363 | +0.92% | 709.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩82,197 | ₩89,795 | ₩81,071 | ₩88,549 | +7.73% | 751.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩82,438 | ₩84,837 | ₩80,086 | ₩80,629 | -2.19% | 598.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩83,631 | ₩84,354 | ₩81,058 | ₩82,907 | -0.87% | 696.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩80,401 | ₩83,282 | ₩76,180 | ₩82,478 | +2.58% | 770.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,477 | ₩83,550 | ₩63,450 | ₩79,530 | +25.29% | 2001.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,159 | ₩64,321 | ₩60,180 | ₩63,289 | +3.48% | 652.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,885 | ₩61,641 | ₩57,366 | ₩61,226 | +2.24% | 529.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,182 | ₩63,463 | ₩59,336 | ₩59,805 | -5.34% | 435.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,649 | ₩63,638 | ₩59,926 | ₩63,517 | +4.73% | 594.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,348 | ₩61,360 | ₩55,048 | ₩60,850 | +7.99% | 526.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,976 | ₩57,969 | ₩52,167 | ₩56,281 | +4.27% | 423.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,147 | ₩58,800 | ₩53,346 | ₩53,494 | -4.73% | 528.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,406 | ₩58,867 | ₩54,217 | ₩54,673 | -4.76% | 707.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,693 | ₩61,708 | ₩56,120 | ₩56,723 | -3.36% | 767.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,328 | ₩63,383 | ₩59,014 | ₩59,818 | -0.84% | 889.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,344 | ₩63,088 | ₩56,267 | ₩61,494 | +5.40% | 984.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,545 | ₩60,850 | ₩57,125 | ₩58,532 | -0.02% | 810.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,981 | ₩59,269 | ₩53,326 | ₩59,135 | +7.56% | 1619.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,003 | ₩76,408 | ₩49,943 | ₩52,958 | -24.35% | 2157.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,986 | ₩72,897 | ₩70,230 | ₩70,981 | -1.40% | 848.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,659 | ₩74,036 | ₩69,152 | ₩71,999 | +1.90% | 522.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,882 | ₩72,870 | ₩69,051 | ₩71,731 | +2.65% | 516.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,261 | ₩70,994 | ₩67,891 | ₩70,378 | +3.10% | 554.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,649 | ₩69,199 | ₩67,470 | ₩68,636 | -0.02% | 375.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩70,338 | ₩70,492 | ₩67,564 | ₩68,998 | -1.91% | 340.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,649 | ₩70,150 | ₩66,411 | ₩70,043 | +2.03% | 858.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩70,177 | ₩70,874 | ₩67,309 | ₩68,287 | -2.69% | 700.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,607 | ₩69,373 | ₩64,482 | ₩68,475 | +4.37% | 793만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,601 | ₩66,988 | ₩61,199 | ₩66,157 | +7.40% | 553.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,249 | ₩63,973 | ₩59,055 | ₩61,601 | -2.61% | 757.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,994 | ₩65,433 | ₩61,427 | ₩63,597 | +0.96% | 843.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,840 | ₩64,026 | ₩57,125 | ₩62,512 | +6.24% | 783.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,055 | ₩60,274 | ₩57,058 | ₩58,854 | -0.34% | 587.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,817 | ₩59,309 | ₩56,294 | ₩58,170 | +2.38% | 453.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,482 | ₩58,639 | ₩55,102 | ₩56,750 | +0.47% | 502.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,492 | ₩58,733 | ₩55,477 | ₩55,504 | -5.11% | 84.6만 |
|---|