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 | ₩96,736 | ₩98,648 | ₩95,757 | ₩98,171 | +1.48% | 92.8만 |
| 2026.10.08 | ₩97,099 | ₩97,622 | ₩94,148 | ₩96,374 | -0.75% | 309.2만 |
| 2026.10.07 | ₩98,078 | ₩99,338 | ₩96,710 | ₩97,783 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,741 | ₩100,867 | ₩98,574 | ₩99,057 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,534 | ₩100,438 | ₩97,943 | ₩99,191 | +0.67% | 155.2만 |
| 2026.10.02 | ₩96,133 | ₩99,727 | ₩96,133 | ₩98,171 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,874 | ₩94,966 | ₩91,895 | ₩94,953 | +2.24% | 84만 |
| 2026.09.30 | ₩93,665 | ₩94,591 | ₩92,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,767 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,464 | ₩94,148 | ₩92,405 | ₩93,853 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩93,397 | ₩93,980 | ₩92,016 | ₩93,826 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,840 | ₩95,436 | ₩92,834 | ₩93,920 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,606 | ₩94,081 | ₩92,127 | ₩93,840 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,539 | ₩94,725 | ₩91,198 | ₩93,866 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,799 | ₩94,188 | ₩92,431 | ₩92,539 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩92,284 | ₩93,035 | ₩91,144 | ₩92,418 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,594 | ₩91,452 | ₩89,709 | ₩91,144 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩92,029 | ₩93,089 | ₩88,542 | ₩90,326 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,722 | ₩91,533 | ₩89,170 | ₩90,634 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,912 | ₩89,132 | ₩86,624 | ₩87,952 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩88,032 | ₩88,998 | ₩85,632 | ₩87,375 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩89,387 | ₩91,130 | ₩89,105 | ₩90,192 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,515 | ₩89,910 | ₩85,404 | ₩86,745 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,752 | ₩91,050 | ₩85,752 | ₩89,856 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,841 | ₩87,885 | ₩84,445 | ₩86,597 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,929 | ₩85,806 | ₩83,929 | ₩85,109 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩83,258 | ₩84,250 | ₩81,689 | ₩84,143 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩82,359 | ₩83,888 | ₩81,045 | ₩82,681 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,695 | ₩83,412 | ₩80,790 | ₩81,850 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩83,312 | ₩83,607 | ₩82,011 | ₩82,789 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩85,256 | ₩86,229 | ₩82,567 | ₩82,762 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩86,034 | ₩86,933 | ₩84,921 | ₩84,921 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩83,392 | ₩86,517 | ₩82,347 | ₩85,726 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,726 | ₩85,766 | ₩82,654 | ₩82,748 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,613 | ₩85,069 | ₩83,231 | ₩84,425 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,906 | ₩86,906 | ₩84,706 | ₩85,310 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,515 | ₩89,441 | ₩85,659 | ₩85,739 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,518 | ₩94,148 | ₩89,065 | ₩89,199 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,543 | ₩95,543 | ₩92,767 | ₩93,196 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,562 | ₩97,756 | ₩96,415 | ₩96,522 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,623 | ₩97,259 | ₩94,684 | ₩96,951 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,608 | ₩98,366 | ₩95,288 | ₩95,811 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩97,125 | ₩97,943 | ₩94,926 | ₩97,394 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,518 | ₩97,265 | ₩93,518 | ₩95,918 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩91,198 | ₩93,638 | ₩90,742 | ₩93,062 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩88,985 | ₩90,715 | ₩88,488 | ₩90,460 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩88,260 | ₩91,171 | ₩87,791 | ₩88,448 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩89,400 | ₩90,708 | ₩88,274 | ₩88,998 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,856 | ₩91,198 | ₩87,456 | ₩89,722 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,933 | ₩89,065 | ₩84,800 | ₩87,375 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,910 | ₩91,593 | ₩86,758 | ₩87,670 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,759 | ₩95,020 | ₩83,902 | ₩89,856 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩90,299 | ₩95,073 | ₩89,454 | ₩89,816 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,968 | ₩92,981 | ₩89,555 | ₩90,849 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,933 | ₩95,623 | ₩91,358 | ₩93,652 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,899 | ₩95,596 | ₩92,981 | ₩93,115 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩93,156 | ₩96,401 | ₩93,156 | ₩94,322 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,767 | ₩95,000 | ₩92,767 | ₩94,081 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩95,154 | ₩97,172 | ₩93,746 | ₩95,221 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩94,188 | ₩95,194 | ₩92,901 | ₩93,585 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩88,274 | ₩94,108 | ₩86,766 | ₩94,108 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,776 | ₩91,345 | ₩88,515 | ₩89,749 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩91,358 | ₩92,793 | ₩89,441 | ₩90,567 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,640 | ₩92,579 | ₩89,561 | ₩90,581 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,788 | ₩92,726 | ₩89,675 | ₩89,923 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩93,384 | ₩94,007 | ₩92,539 | ₩92,874 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,780 | ₩95,482 | ₩92,670 | ₩93,853 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,682 | ₩91,734 | ₩89,159 | ₩91,385 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,962 | ₩92,881 | ₩89,427 | ₩90,862 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩92,445 | ₩95,637 | ₩92,391 | ₩92,887 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩96,079 | ₩96,542 | ₩90,192 | ₩91,680 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩97,461 | ₩98,869 | ₩96,093 | ₩96,120 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩97,407 | ₩99,727 | ₩96,347 | ₩98,748 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,844 | ₩97,876 | ₩95,449 | ₩97,112 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩97,246 | ₩98,252 | ₩95,697 | ₩96,790 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩98,292 | ₩101,135 | ₩98,292 | ₩98,627 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,880 | ₩97,863 | ₩92,773 | ₩96,830 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,575 | ₩93,705 | ₩88,274 | ₩92,834 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,761 | ₩92,539 | ₩90,527 | ₩90,822 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩92,405 | ₩93,229 | ₩90,688 | ₩91,439 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,861 | ₩94,175 | ₩90,031 | ₩90,165 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,633 | ₩93,779 | ₩91,707 | ₩92,217 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,607 | ₩92,351 | ₩89,789 | ₩92,230 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩88,247 | ₩89,870 | ₩86,007 | ₩88,623 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩85,095 | ₩88,395 | ₩85,055 | ₩87,939 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩86,155 | ₩87,550 | ₩83,043 | ₩83,754 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩83,996 | ₩86,048 | ₩81,418 | ₩85,565 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩82,266 | ₩82,279 | ₩81,139 | ₩81,850 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,708 | ₩82,708 | ₩80,153 | ₩80,696 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,936 | ₩84,049 | ₩81,568 | ₩83,727 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,775 | ₩84,678 | ₩82,279 | ₩84,036 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩83,110 | ₩84,908 | ₩82,386 | ₩83,137 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,507 | ₩82,708 | ₩80,683 | ₩82,426 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,660 | ₩84,411 | ₩81,856 | ₩82,976 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩83,285 | ₩84,317 | ₩81,126 | ₩83,607 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩82,319 | ₩84,317 | ₩81,823 | ₩83,821 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,701 | ₩84,425 | ₩82,359 | ₩83,231 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩81,273 | ₩83,352 | ₩80,307 | ₩82,547 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,556 | ₩80,723 | ₩78,906 | ₩80,267 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,664 | ₩80,468 | ₩78,014 | ₩79,999 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩78,282 | ₩79,717 | ₩76,244 | ₩78,591 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,468 | ₩80,603 | ₩77,424 | ₩78,913 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩79,114 | ₩80,663 | ₩78,121 | ₩79,597 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,802 | ₩83,164 | ₩80,468 | ₩80,562 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,649 | ₩83,620 | ₩79,127 | ₩82,292 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,966 | ₩80,656 | ₩75,037 | ₩79,342 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,530 | ₩66,588 | ₩63,503 | ₩66,467 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,853 | ₩63,704 | ₩61,210 | ₩63,342 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,463 | ₩63,463 | ₩60,995 | ₩61,532 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,476 | ₩64,375 | ₩62,135 | ₩63,060 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,853 | ₩63,141 | ₩61,089 | ₩62,296 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩61,210 | ₩61,813 | ₩60,231 | ₩61,089 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,344 | ₩61,692 | ₩60,284 | ₩61,277 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩59,292 | ₩60,955 | ₩58,273 | ₩60,941 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,809 | ₩58,809 | ₩57,562 | ₩58,501 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩59,024 | ₩59,117 | ₩57,414 | ₩58,755 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,936 | ₩60,331 | ₩59,077 | ₩59,506 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,955 | ₩61,464 | ₩59,386 | ₩59,855 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,633 | ₩61,652 | ₩60,029 | ₩60,861 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,873 | ₩62,873 | ₩60,190 | ₩60,673 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,658 | ₩63,510 | ₩61,733 | ₩62,148 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩63,235 | ₩63,516 | ₩62,283 | ₩62,470 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,558 | ₩63,691 | ₩60,982 | ₩63,570 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,532 | ₩61,679 | ₩59,976 | ₩60,807 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,537 | ₩62,537 | ₩60,687 | ₩61,424 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,698 | ₩62,873 | ₩62,028 | ₩62,443 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,700 | ₩62,671 | ₩60,284 | ₩62,645 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩60,204 | ₩61,411 | ₩59,459 | ₩60,901 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩59,131 | ₩60,190 | ₩58,554 | ₩59,681 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩59,225 | ₩61,183 | ₩59,225 | ₩59,332 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩56,073 | ₩57,119 | ₩55,349 | ₩56,677 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,395 | ₩56,677 | ₩55,094 | ₩56,274 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩55,268 | ₩57,495 | ₩55,081 | ₩56,328 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,489 | ₩58,018 | ₩55,939 | ₩57,133 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,713 | ₩55,899 | ₩53,325 | ₩55,778 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩54,021 | ₩54,906 | ₩52,211 | ₩52,908 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,504 | ₩55,087 | ₩53,391 | ₩53,538 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,623 | ₩57,669 | ₩54,906 | ₩55,121 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,884 | ₩58,849 | ₩56,368 | ₩57,374 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,858 | ₩58,085 | ₩55,845 | ₩57,106 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩56,194 | ₩57,656 | ₩55,899 | ₩56,717 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,891 | ₩57,092 | ₩54,263 | ₩54,719 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,805 | ₩57,602 | ₩55,765 | ₩57,066 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩58,031 | ₩58,554 | ₩57,052 | ₩57,213 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,656 | ₩58,916 | ₩56,542 | ₩58,018 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,454 | ₩58,742 | ₩57,049 | ₩57,387 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩58,165 | ₩59,413 | ₩56,167 | ₩56,770 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,848 | ₩61,397 | ₩57,347 | ₩57,602 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩60,083 | ₩61,625 | ₩59,466 | ₩61,384 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,566 | ₩61,759 | ₩59,573 | ₩59,868 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,742 | ₩60,485 | ₩57,897 | ₩60,271 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,740 | ₩61,116 | ₩59,064 | ₩59,868 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,363 | ₩63,436 | ₩60,888 | ₩62,175 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,323 | ₩63,168 | ₩61,156 | ₩63,034 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,351 | ₩62,725 | ₩59,721 | ₩61,397 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,378 | ₩62,993 | ₩60,365 | ₩62,671 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,880 | ₩62,296 | ₩60,485 | ₩61,545 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,631 | ₩63,141 | ₩61,451 | ₩62,980 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,633 | ₩62,470 | ₩59,962 | ₩62,323 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩59,010 | ₩61,062 | ₩58,809 | ₩60,485 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,393 | ₩58,393 | ₩56,314 | ₩56,475 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩58,286 | ₩59,868 | ₩57,173 | ₩58,581 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,702 | ₩59,640 | ₩58,058 | ₩58,729 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,976 | ₩60,901 | ₩58,608 | ₩58,943 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,594 | ₩60,016 | ₩57,863 | ₩59,681 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,454 | ₩59,319 | ₩56,624 | ₩59,185 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,433 | ₩59,238 | ₩55,523 | ₩57,133 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩58,232 | ₩59,319 | ₩55,577 | ₩57,307 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,690 | ₩57,937 | ₩54,879 | ₩57,723 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩55,027 | ₩56,462 | ₩53,371 | ₩55,228 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩53,029 | ₩54,122 | ₩51,232 | ₩53,002 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,979 | ₩56,160 | ₩49,984 | ₩51,486 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩74,232 | ₩76,472 | ₩73,535 | ₩75,479 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,550 | ₩73,468 | ₩70,624 | ₩73,401 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩70,061 | ₩72,448 | ₩70,061 | ₩71,724 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,831 | ₩72,629 | ₩70,289 | ₩71,040 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,402 | ₩72,770 | ₩70,396 | ₩72,220 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,831 | ₩72,019 | ₩70,724 | ₩71,027 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩72,059 | ₩72,489 | ₩71,020 | ₩71,510 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩72,046 | ₩72,958 | ₩70,832 | ₩72,220 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,724 | ₩72,582 | ₩70,772 | ₩72,059 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩73,199 | ₩74,098 | ₩72,556 | ₩72,784 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,370 | ₩72,690 | ₩69,446 | ₩72,194 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,718 | ₩71,959 | ₩69,210 | ₩69,565 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩72,314 | ₩72,515 | ₩71,342 | ₩71,791 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,584 | ₩72,931 | ₩70,450 | ₩72,301 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩70,155 | ₩71,080 | ₩69,753 | ₩70,450 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩71,349 | ₩71,885 | ₩69,940 | ₩70,075 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,940 | ₩71,429 | ₩69,109 | ₩70,960 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,398 | ₩70,531 | ₩68,264 | ₩70,437 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,833 | ₩69,914 | ₩68,532 | ₩68,666 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,370 | ₩71,054 | ₩68,961 | ₩69,940 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩69,256 | ₩70,088 | ₩68,640 | ₩69,739 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩68,318 | ₩70,468 | ₩67,948 | ₩69,243 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩68,988 | ₩69,122 | ₩67,526 | ₩68,693 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,707 | ₩69,256 | ₩68,068 | ₩68,277 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,626 | ₩68,814 | ₩67,956 | ₩68,693 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,707 | ₩69,015 | ₩68,130 | ₩68,733 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩69,149 | ₩69,699 | ₩68,532 | ₩69,055 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,498 | ₩69,860 | ₩68,827 | ₩69,270 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,498 | ₩70,189 | ₩67,620 | ₩69,203 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,396 | ₩70,551 | ₩69,122 | ₩69,364 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,741 | ₩70,209 | ₩67,741 | ₩70,101 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,593 | ₩68,291 | ₩66,521 | ₩68,277 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,687 | ₩68,391 | ₩66,467 | ₩66,950 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩68,197 | ₩69,002 | ₩67,473 | ₩67,728 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,707 | ₩69,337 | ₩67,821 | ₩68,103 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,933 | ₩70,933 | ₩67,808 | ₩68,344 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,881 | ₩70,309 | ₩68,210 | ₩70,034 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩68,090 | ₩69,404 | ₩67,365 | ₩68,935 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,385 | ₩70,262 | ₩67,956 | ₩68,331 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩70,236 | ₩70,323 | ₩68,291 | ₩68,841 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,720 | ₩68,881 | ₩67,298 | ₩68,532 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,446 | ₩69,431 | ₩67,117 | ₩69,243 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩65,045 | ₩67,929 | ₩64,536 | ₩67,567 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,488 | ₩65,884 | ₩64,690 | ₩65,367 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,662 | ₩66,111 | ₩65,112 | ₩65,421 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,796 | ₩67,044 | ₩64,643 | ₩66,212 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,871 | ₩66,789 | ₩64,562 | ₩65,421 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,436 | ₩65,548 | ₩63,329 | ₩64,509 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,652 | ₩62,899 | ₩61,250 | ₩62,846 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,587 | ₩62,122 | ₩59,104 | ₩61,652 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,309 | ₩63,869 | ₩59,439 | ₩59,775 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩61,116 | ₩62,376 | ₩60,821 | ₩61,773 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,840 | ₩63,127 | ₩60,083 | ₩61,371 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩63,302 | ₩64,026 | ₩61,625 | ₩62,336 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩63,047 | ₩64,308 | ₩62,363 | ₩63,651 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,905 | ₩64,375 | ₩62,160 | ₩63,463 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,604 | ₩65,488 | ₩62,604 | ₩64,080 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,511 | ₩63,315 | ₩62,014 | ₩62,698 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩63,047 | ₩63,329 | ₩61,478 | ₩61,585 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩63,154 | ₩63,644 | ₩61,270 | ₩62,564 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,709 | ₩64,080 | ₩57,173 | ₩62,846 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,776 | ₩60,298 | ₩57,716 | ₩59,547 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,648 | ₩59,131 | ₩57,803 | ₩57,910 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,889 | ₩59,426 | ₩57,468 | ₩59,386 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,937 | ₩59,218 | ₩57,857 | ₩58,903 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩58,138 | ₩59,426 | ₩57,964 | ₩58,501 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩58,165 | ₩60,324 | ₩57,783 | ₩58,447 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩57,991 | ₩58,554 | ₩57,106 | ₩57,615 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩59,104 | ₩59,372 | ₩57,870 | ₩58,407 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,393 | ₩59,359 | ₩57,817 | ₩58,219 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,623 | ₩58,299 | ₩56,341 | ₩58,273 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,924 | ₩58,004 | ₩56,341 | ₩56,891 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,589 | ₩58,608 | ₩57,461 | ₩58,192 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,864 | ₩57,870 | ₩56,690 | ₩57,052 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,615 | ₩58,340 | ₩55,798 | ₩56,797 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩58,246 | ₩58,688 | ₩57,542 | ₩57,723 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,468 | ₩58,045 | ₩57,334 | ₩57,924 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,671 | ₩57,334 | ₩55,148 | ₩56,958 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,529 | ₩57,039 | ₩55,905 | ₩56,113 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,541 | ₩58,782 | ₩55,523 | ₩55,550 | -5.11% | 84.6만 |
|---|