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 | ₩96,489 | ₩98,395 | ₩95,512 | ₩97,920 | +1.48% | 92.8만 |
| 2026.10.08 | ₩96,850 | ₩97,372 | ₩93,907 | ₩96,128 | -0.75% | 309.2만 |
| 2026.10.07 | ₩97,827 | ₩99,084 | ₩96,462 | ₩97,532 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,485 | ₩100,609 | ₩98,322 | ₩98,803 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,282 | ₩100,181 | ₩97,693 | ₩98,937 | +0.67% | 155.2만 |
| 2026.10.02 | ₩95,887 | ₩99,472 | ₩95,887 | ₩97,920 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,636 | ₩94,723 | ₩91,660 | ₩94,710 | +2.24% | 84만 |
| 2026.09.30 | ₩93,426 | ₩94,349 | ₩92,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,529 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,225 | ₩93,907 | ₩92,168 | ₩93,613 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩93,158 | ₩93,740 | ₩91,780 | ₩93,586 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,600 | ₩95,191 | ₩92,596 | ₩93,680 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,369 | ₩93,840 | ₩91,891 | ₩93,600 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,302 | ₩94,482 | ₩90,964 | ₩93,626 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,559 | ₩93,947 | ₩92,195 | ₩92,302 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩92,048 | ₩92,797 | ₩90,911 | ₩92,182 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,362 | ₩91,218 | ₩89,479 | ₩90,911 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩91,794 | ₩92,850 | ₩88,316 | ₩90,095 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,493 | ₩91,299 | ₩88,942 | ₩90,402 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,687 | ₩88,904 | ₩86,403 | ₩87,727 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩87,807 | ₩88,770 | ₩85,413 | ₩87,152 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩89,158 | ₩90,897 | ₩88,877 | ₩89,961 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,289 | ₩89,680 | ₩85,185 | ₩86,523 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,533 | ₩90,817 | ₩85,533 | ₩89,627 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,624 | ₩87,660 | ₩84,229 | ₩86,376 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,714 | ₩85,587 | ₩83,714 | ₩84,891 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩83,045 | ₩84,035 | ₩81,480 | ₩83,928 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩82,149 | ₩83,674 | ₩80,838 | ₩82,470 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,483 | ₩83,199 | ₩80,584 | ₩81,640 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩83,099 | ₩83,393 | ₩81,801 | ₩82,577 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩85,038 | ₩86,008 | ₩82,356 | ₩82,550 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩85,814 | ₩86,710 | ₩84,704 | ₩84,704 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩83,179 | ₩86,296 | ₩82,137 | ₩85,506 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,506 | ₩85,547 | ₩82,443 | ₩82,537 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,396 | ₩84,851 | ₩83,018 | ₩84,209 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,684 | ₩86,684 | ₩84,490 | ₩85,092 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,289 | ₩89,212 | ₩85,440 | ₩85,520 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,279 | ₩93,907 | ₩88,837 | ₩88,971 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,298 | ₩95,298 | ₩92,529 | ₩92,957 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,315 | ₩97,506 | ₩96,168 | ₩96,275 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,379 | ₩97,011 | ₩94,442 | ₩96,703 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,359 | ₩98,114 | ₩95,044 | ₩95,566 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩96,877 | ₩97,693 | ₩94,683 | ₩97,145 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,279 | ₩97,016 | ₩93,279 | ₩95,673 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩90,964 | ₩93,399 | ₩90,509 | ₩92,824 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩88,757 | ₩90,483 | ₩88,262 | ₩90,229 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩88,035 | ₩90,938 | ₩87,566 | ₩88,222 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩89,172 | ₩90,476 | ₩88,048 | ₩88,770 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,627 | ₩90,964 | ₩87,232 | ₩89,493 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,710 | ₩88,837 | ₩84,583 | ₩87,152 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,680 | ₩91,359 | ₩86,536 | ₩87,446 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,519 | ₩94,777 | ₩83,687 | ₩89,627 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩90,068 | ₩94,830 | ₩89,225 | ₩89,586 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,730 | ₩92,743 | ₩89,326 | ₩90,616 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,693 | ₩95,379 | ₩91,125 | ₩93,412 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,656 | ₩95,352 | ₩92,743 | ₩92,877 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩92,917 | ₩96,155 | ₩92,917 | ₩94,081 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,529 | ₩94,757 | ₩92,529 | ₩93,840 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩94,911 | ₩96,924 | ₩93,506 | ₩94,977 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩93,947 | ₩94,951 | ₩92,663 | ₩93,345 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩88,048 | ₩93,867 | ₩86,544 | ₩93,867 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,546 | ₩91,111 | ₩88,289 | ₩89,520 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩91,125 | ₩92,556 | ₩89,212 | ₩90,336 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,406 | ₩92,342 | ₩89,332 | ₩90,349 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,553 | ₩92,489 | ₩89,446 | ₩89,693 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩93,145 | ₩93,767 | ₩92,302 | ₩92,636 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,543 | ₩95,238 | ₩92,433 | ₩93,613 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,453 | ₩91,499 | ₩88,931 | ₩91,152 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,727 | ₩92,643 | ₩89,199 | ₩90,630 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩92,208 | ₩95,392 | ₩92,155 | ₩92,650 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩95,834 | ₩96,295 | ₩89,961 | ₩91,446 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩97,211 | ₩98,616 | ₩95,847 | ₩95,874 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩97,158 | ₩99,472 | ₩96,101 | ₩98,496 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,596 | ₩97,626 | ₩95,205 | ₩96,864 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩96,997 | ₩98,001 | ₩95,452 | ₩96,543 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩98,041 | ₩100,877 | ₩98,041 | ₩98,375 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,640 | ₩97,613 | ₩92,536 | ₩96,583 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,346 | ₩93,466 | ₩88,048 | ₩92,596 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,526 | ₩92,302 | ₩90,295 | ₩90,590 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩92,168 | ₩92,991 | ₩90,456 | ₩91,205 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,623 | ₩93,934 | ₩89,800 | ₩89,934 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,396 | ₩93,539 | ₩91,473 | ₩91,981 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,376 | ₩92,115 | ₩89,560 | ₩91,994 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩88,021 | ₩89,640 | ₩85,787 | ₩88,396 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩84,878 | ₩88,168 | ₩84,838 | ₩87,714 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩85,934 | ₩87,326 | ₩82,831 | ₩83,540 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩83,781 | ₩85,827 | ₩81,210 | ₩85,346 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩82,055 | ₩82,069 | ₩80,931 | ₩81,640 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,497 | ₩82,497 | ₩79,948 | ₩80,490 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,724 | ₩83,834 | ₩81,360 | ₩83,513 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,563 | ₩84,462 | ₩82,069 | ₩83,821 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩82,898 | ₩84,690 | ₩82,176 | ₩82,925 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,296 | ₩82,497 | ₩80,477 | ₩82,216 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,446 | ₩84,195 | ₩81,647 | ₩82,764 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩83,072 | ₩84,102 | ₩80,918 | ₩83,393 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩82,109 | ₩84,102 | ₩81,614 | ₩83,607 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,486 | ₩84,209 | ₩82,149 | ₩83,018 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩81,065 | ₩83,139 | ₩80,102 | ₩82,336 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,353 | ₩80,517 | ₩78,704 | ₩80,062 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,460 | ₩80,263 | ₩77,815 | ₩79,794 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩78,082 | ₩79,513 | ₩76,049 | ₩78,390 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,263 | ₩80,396 | ₩77,226 | ₩78,711 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩78,912 | ₩80,457 | ₩77,922 | ₩79,393 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,590 | ₩82,951 | ₩80,263 | ₩80,356 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,440 | ₩83,406 | ₩78,925 | ₩82,082 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,764 | ₩80,450 | ₩74,845 | ₩79,139 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,367 | ₩66,417 | ₩63,341 | ₩66,297 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,695 | ₩63,541 | ₩61,053 | ₩63,180 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,300 | ₩63,300 | ₩60,839 | ₩61,374 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,314 | ₩64,210 | ₩61,976 | ₩62,899 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,695 | ₩62,979 | ₩60,933 | ₩62,137 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩61,053 | ₩61,655 | ₩60,077 | ₩60,933 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,187 | ₩61,535 | ₩60,130 | ₩61,120 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩59,140 | ₩60,799 | ₩58,124 | ₩60,786 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,659 | ₩58,659 | ₩57,415 | ₩58,351 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩58,873 | ₩58,966 | ₩57,267 | ₩58,605 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,782 | ₩60,177 | ₩58,926 | ₩59,354 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,799 | ₩61,307 | ₩59,234 | ₩59,702 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,478 | ₩61,495 | ₩59,876 | ₩60,705 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,712 | ₩62,712 | ₩60,036 | ₩60,518 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,498 | ₩63,347 | ₩61,575 | ₩61,989 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩63,073 | ₩63,354 | ₩62,123 | ₩62,311 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,401 | ₩63,528 | ₩60,826 | ₩63,407 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,374 | ₩61,521 | ₩59,822 | ₩60,652 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,377 | ₩62,377 | ₩60,531 | ₩61,267 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,538 | ₩62,712 | ₩61,869 | ₩62,284 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,545 | ₩62,511 | ₩60,130 | ₩62,484 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩60,050 | ₩61,254 | ₩59,307 | ₩60,745 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩58,980 | ₩60,036 | ₩58,404 | ₩59,528 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩59,073 | ₩61,026 | ₩59,073 | ₩59,180 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩55,930 | ₩56,973 | ₩55,207 | ₩56,532 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,251 | ₩56,532 | ₩54,953 | ₩56,130 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩55,127 | ₩57,348 | ₩54,940 | ₩56,184 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,344 | ₩57,869 | ₩55,796 | ₩56,986 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,575 | ₩55,756 | ₩53,189 | ₩55,635 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩53,883 | ₩54,766 | ₩52,077 | ₩52,773 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,365 | ₩54,946 | ₩53,254 | ₩53,401 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,478 | ₩57,522 | ₩54,766 | ₩54,980 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,736 | ₩58,699 | ₩56,224 | ₩57,227 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,716 | ₩57,936 | ₩55,702 | ₩56,960 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩56,050 | ₩57,508 | ₩55,756 | ₩56,572 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,746 | ₩56,946 | ₩54,124 | ₩54,579 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,662 | ₩57,455 | ₩55,622 | ₩56,920 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩57,883 | ₩58,404 | ₩56,906 | ₩57,067 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,508 | ₩58,766 | ₩56,398 | ₩57,869 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,307 | ₩58,592 | ₩56,904 | ₩57,241 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩58,016 | ₩59,261 | ₩56,023 | ₩56,625 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,692 | ₩61,240 | ₩57,200 | ₩57,455 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩59,929 | ₩61,468 | ₩59,314 | ₩61,227 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,411 | ₩61,602 | ₩59,421 | ₩59,715 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,592 | ₩60,331 | ₩57,749 | ₩60,117 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,585 | ₩60,959 | ₩58,913 | ₩59,715 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,204 | ₩63,274 | ₩60,732 | ₩62,016 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,163 | ₩63,006 | ₩61,000 | ₩62,872 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,197 | ₩62,565 | ₩59,568 | ₩61,240 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,224 | ₩62,832 | ₩60,210 | ₩62,511 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,722 | ₩62,137 | ₩60,331 | ₩61,388 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,471 | ₩62,979 | ₩61,294 | ₩62,819 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,478 | ₩62,311 | ₩59,809 | ₩62,163 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩58,859 | ₩60,906 | ₩58,659 | ₩60,331 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,244 | ₩58,244 | ₩56,170 | ₩56,331 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩58,137 | ₩59,715 | ₩57,027 | ₩58,431 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,552 | ₩59,488 | ₩57,909 | ₩58,578 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,822 | ₩60,745 | ₩58,458 | ₩58,792 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,445 | ₩59,863 | ₩57,715 | ₩59,528 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,307 | ₩59,167 | ₩56,479 | ₩59,033 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,284 | ₩59,087 | ₩55,381 | ₩56,986 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩58,083 | ₩59,167 | ₩55,435 | ₩57,160 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,545 | ₩57,789 | ₩54,739 | ₩57,575 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩54,886 | ₩56,318 | ₩53,234 | ₩55,087 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩52,893 | ₩53,983 | ₩51,101 | ₩52,866 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,836 | ₩56,017 | ₩49,856 | ₩51,355 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩74,042 | ₩76,276 | ₩73,347 | ₩75,286 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,367 | ₩73,280 | ₩70,444 | ₩73,213 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩69,882 | ₩72,263 | ₩69,882 | ₩71,541 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,648 | ₩72,444 | ₩70,109 | ₩70,859 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,220 | ₩72,584 | ₩70,216 | ₩72,036 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,648 | ₩71,835 | ₩70,543 | ₩70,845 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩71,875 | ₩72,303 | ₩70,838 | ₩71,327 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩71,862 | ₩72,771 | ₩70,651 | ₩72,036 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,541 | ₩72,397 | ₩70,591 | ₩71,875 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩73,012 | ₩73,908 | ₩72,370 | ₩72,598 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,190 | ₩72,504 | ₩69,268 | ₩72,009 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,537 | ₩71,775 | ₩69,033 | ₩69,387 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩72,129 | ₩72,330 | ₩71,159 | ₩71,608 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,404 | ₩72,745 | ₩70,270 | ₩72,116 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩69,976 | ₩70,899 | ₩69,574 | ₩70,270 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩71,166 | ₩71,701 | ₩69,762 | ₩69,895 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,762 | ₩71,246 | ₩68,932 | ₩70,778 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,223 | ₩70,350 | ₩68,089 | ₩70,257 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,655 | ₩69,735 | ₩68,357 | ₩68,491 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,190 | ₩70,872 | ₩68,785 | ₩69,762 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩69,079 | ₩69,909 | ₩68,464 | ₩69,561 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩68,143 | ₩70,287 | ₩67,774 | ₩69,066 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩68,812 | ₩68,946 | ₩67,354 | ₩68,518 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,531 | ₩69,079 | ₩67,894 | ₩68,103 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,451 | ₩68,638 | ₩67,782 | ₩68,518 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,531 | ₩68,839 | ₩67,956 | ₩68,558 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩68,972 | ₩69,521 | ₩68,357 | ₩68,879 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,320 | ₩69,681 | ₩68,651 | ₩69,093 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,320 | ₩70,009 | ₩67,447 | ₩69,026 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,216 | ₩70,370 | ₩68,946 | ₩69,186 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,568 | ₩70,029 | ₩67,568 | ₩69,922 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,421 | ₩68,116 | ₩66,350 | ₩68,103 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,514 | ₩68,217 | ₩66,297 | ₩66,778 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩68,023 | ₩68,825 | ₩67,300 | ₩67,554 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,531 | ₩69,160 | ₩67,648 | ₩67,929 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,751 | ₩70,751 | ₩67,635 | ₩68,170 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,705 | ₩70,129 | ₩68,036 | ₩69,855 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩67,916 | ₩69,226 | ₩67,193 | ₩68,758 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,210 | ₩70,083 | ₩67,782 | ₩68,156 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩70,056 | ₩70,143 | ₩68,116 | ₩68,665 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,544 | ₩68,705 | ₩67,126 | ₩68,357 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,273 | ₩69,253 | ₩66,946 | ₩69,066 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩64,879 | ₩67,755 | ₩64,371 | ₩67,394 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,320 | ₩65,715 | ₩64,524 | ₩65,200 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,494 | ₩65,942 | ₩64,946 | ₩65,253 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,628 | ₩66,872 | ₩64,478 | ₩66,043 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,705 | ₩66,618 | ₩64,397 | ₩65,253 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,274 | ₩65,381 | ₩63,167 | ₩64,344 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,495 | ₩62,739 | ₩61,093 | ₩62,685 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,434 | ₩61,963 | ₩58,953 | ₩61,495 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,150 | ₩63,706 | ₩59,287 | ₩59,622 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩60,959 | ₩62,217 | ₩60,665 | ₩61,615 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,682 | ₩62,966 | ₩59,929 | ₩61,214 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩63,140 | ₩63,862 | ₩61,468 | ₩62,177 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩62,886 | ₩64,143 | ₩62,204 | ₩63,488 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,742 | ₩64,210 | ₩62,002 | ₩63,300 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,444 | ₩65,320 | ₩62,444 | ₩63,916 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,351 | ₩63,153 | ₩61,856 | ₩62,538 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩62,886 | ₩63,167 | ₩61,321 | ₩61,428 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩62,993 | ₩63,481 | ₩61,113 | ₩62,404 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,562 | ₩63,916 | ₩57,027 | ₩62,685 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,629 | ₩60,143 | ₩57,568 | ₩59,394 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,498 | ₩58,980 | ₩57,655 | ₩57,762 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,739 | ₩59,274 | ₩57,321 | ₩59,234 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,789 | ₩59,067 | ₩57,709 | ₩58,752 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩57,990 | ₩59,274 | ₩57,816 | ₩58,351 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩58,016 | ₩60,170 | ₩57,635 | ₩58,297 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩57,843 | ₩58,404 | ₩56,960 | ₩57,468 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩58,953 | ₩59,220 | ₩57,722 | ₩58,257 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,244 | ₩59,207 | ₩57,669 | ₩58,070 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,478 | ₩58,150 | ₩56,197 | ₩58,124 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,776 | ₩57,856 | ₩56,197 | ₩56,746 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,441 | ₩58,458 | ₩57,314 | ₩58,043 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,719 | ₩57,722 | ₩56,545 | ₩56,906 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,468 | ₩58,190 | ₩55,655 | ₩56,652 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩58,097 | ₩58,538 | ₩57,394 | ₩57,575 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,321 | ₩57,896 | ₩57,187 | ₩57,776 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,528 | ₩57,187 | ₩55,007 | ₩56,813 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,384 | ₩56,893 | ₩55,762 | ₩55,970 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,391 | ₩58,632 | ₩55,381 | ₩55,408 | -5.11% | 84.6만 |
|---|