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 | ₩96,767 | ₩98,679 | ₩95,788 | ₩98,203 | +1.48% | 92.8만 |
| 2026.10.08 | ₩97,130 | ₩97,653 | ₩94,178 | ₩96,405 | -0.75% | 309.2만 |
| 2026.10.07 | ₩98,109 | ₩99,370 | ₩96,741 | ₩97,814 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,773 | ₩100,899 | ₩98,605 | ₩99,088 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,565 | ₩100,470 | ₩97,975 | ₩99,223 | +0.67% | 155.2만 |
| 2026.10.02 | ₩96,164 | ₩99,759 | ₩96,164 | ₩98,203 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,904 | ₩94,997 | ₩91,924 | ₩94,983 | +2.24% | 84만 |
| 2026.09.30 | ₩93,695 | ₩94,621 | ₩92,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,796 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,494 | ₩94,178 | ₩92,434 | ₩93,883 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩93,427 | ₩94,011 | ₩92,045 | ₩93,856 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,870 | ₩95,466 | ₩92,863 | ₩93,950 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,635 | ₩94,111 | ₩92,156 | ₩93,870 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,568 | ₩94,755 | ₩91,227 | ₩93,896 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,829 | ₩94,218 | ₩92,461 | ₩92,568 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩92,313 | ₩93,065 | ₩91,173 | ₩92,448 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,623 | ₩91,482 | ₩89,738 | ₩91,173 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩92,059 | ₩93,118 | ₩88,570 | ₩90,355 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,751 | ₩91,562 | ₩89,198 | ₩90,663 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,940 | ₩89,161 | ₩86,652 | ₩87,980 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩88,061 | ₩89,027 | ₩85,659 | ₩87,403 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩89,416 | ₩91,160 | ₩89,134 | ₩90,221 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,544 | ₩89,939 | ₩85,431 | ₩86,773 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,780 | ₩91,079 | ₩85,780 | ₩89,885 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,868 | ₩87,913 | ₩84,472 | ₩86,625 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,955 | ₩85,834 | ₩83,955 | ₩85,136 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩83,285 | ₩84,277 | ₩81,715 | ₩84,170 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩82,386 | ₩83,915 | ₩81,071 | ₩82,708 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,721 | ₩83,439 | ₩80,816 | ₩81,876 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩83,338 | ₩83,633 | ₩82,037 | ₩82,815 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩85,284 | ₩86,256 | ₩82,594 | ₩82,788 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩86,062 | ₩86,961 | ₩84,948 | ₩84,948 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩83,419 | ₩86,545 | ₩82,374 | ₩85,753 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,753 | ₩85,793 | ₩82,681 | ₩82,775 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,640 | ₩85,096 | ₩83,258 | ₩84,452 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,934 | ₩86,934 | ₩84,734 | ₩85,337 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,544 | ₩89,469 | ₩85,686 | ₩85,767 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,548 | ₩94,178 | ₩89,094 | ₩89,228 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,573 | ₩95,573 | ₩92,796 | ₩93,226 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,593 | ₩97,787 | ₩96,445 | ₩96,553 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,654 | ₩97,291 | ₩94,715 | ₩96,982 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,639 | ₩98,397 | ₩95,319 | ₩95,842 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩97,156 | ₩97,975 | ₩94,956 | ₩97,425 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,548 | ₩97,296 | ₩93,548 | ₩95,949 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩91,227 | ₩93,668 | ₩90,771 | ₩93,092 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩89,013 | ₩90,744 | ₩88,517 | ₩90,489 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩88,289 | ₩91,200 | ₩87,819 | ₩88,477 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩89,429 | ₩90,737 | ₩88,302 | ₩89,027 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,885 | ₩91,227 | ₩87,484 | ₩89,751 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,961 | ₩89,094 | ₩84,827 | ₩87,403 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,939 | ₩91,623 | ₩86,786 | ₩87,698 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,789 | ₩95,050 | ₩83,929 | ₩89,885 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩90,328 | ₩95,104 | ₩89,483 | ₩89,845 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,998 | ₩93,011 | ₩89,583 | ₩90,878 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,964 | ₩95,654 | ₩91,388 | ₩93,682 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,929 | ₩95,627 | ₩93,011 | ₩93,145 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩93,185 | ₩96,432 | ₩93,185 | ₩94,353 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,796 | ₩95,030 | ₩92,796 | ₩94,111 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩95,184 | ₩97,203 | ₩93,776 | ₩95,251 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩94,218 | ₩95,225 | ₩92,931 | ₩93,615 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩88,302 | ₩94,138 | ₩86,794 | ₩94,138 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,805 | ₩91,374 | ₩88,544 | ₩89,778 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩91,388 | ₩92,823 | ₩89,469 | ₩90,596 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,669 | ₩92,609 | ₩89,590 | ₩90,610 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,817 | ₩92,756 | ₩89,704 | ₩89,952 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩93,414 | ₩94,037 | ₩92,568 | ₩92,904 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,810 | ₩95,513 | ₩92,700 | ₩93,883 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,711 | ₩91,763 | ₩89,188 | ₩91,415 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,991 | ₩92,910 | ₩89,456 | ₩90,891 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩92,474 | ₩95,667 | ₩92,421 | ₩92,917 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩96,110 | ₩96,573 | ₩90,221 | ₩91,710 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩97,492 | ₩98,901 | ₩96,123 | ₩96,150 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩97,438 | ₩99,759 | ₩96,378 | ₩98,780 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,875 | ₩97,908 | ₩95,480 | ₩97,143 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩97,277 | ₩98,283 | ₩95,728 | ₩96,821 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩98,324 | ₩101,168 | ₩98,324 | ₩98,659 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,910 | ₩97,894 | ₩92,803 | ₩96,861 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,603 | ₩93,735 | ₩88,302 | ₩92,863 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,790 | ₩92,568 | ₩90,556 | ₩90,851 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩92,434 | ₩93,259 | ₩90,717 | ₩91,468 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,890 | ₩94,205 | ₩90,060 | ₩90,194 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,662 | ₩93,809 | ₩91,737 | ₩92,246 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,636 | ₩92,381 | ₩89,818 | ₩92,260 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩88,275 | ₩89,899 | ₩86,035 | ₩88,651 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩85,123 | ₩88,423 | ₩85,082 | ₩87,967 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩86,182 | ₩87,578 | ₩83,070 | ₩83,781 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩84,023 | ₩86,075 | ₩81,444 | ₩85,592 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩82,292 | ₩82,305 | ₩81,165 | ₩81,876 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,735 | ₩82,735 | ₩80,179 | ₩80,722 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,963 | ₩84,076 | ₩81,594 | ₩83,754 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,802 | ₩84,705 | ₩82,305 | ₩84,063 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩83,137 | ₩84,935 | ₩82,413 | ₩83,164 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,533 | ₩82,735 | ₩80,709 | ₩82,453 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,687 | ₩84,438 | ₩81,883 | ₩83,003 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩83,311 | ₩84,345 | ₩81,152 | ₩83,633 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩82,346 | ₩84,345 | ₩81,849 | ₩83,848 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,727 | ₩84,452 | ₩82,386 | ₩83,258 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩81,299 | ₩83,379 | ₩80,333 | ₩82,574 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,582 | ₩80,749 | ₩78,931 | ₩80,293 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,689 | ₩80,494 | ₩78,039 | ₩80,025 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩78,307 | ₩79,743 | ₩76,268 | ₩78,616 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,494 | ₩80,628 | ₩77,449 | ₩78,938 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩79,139 | ₩80,689 | ₩78,146 | ₩79,622 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,829 | ₩83,191 | ₩80,494 | ₩80,588 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,675 | ₩83,647 | ₩79,153 | ₩82,319 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,992 | ₩80,682 | ₩75,061 | ₩79,367 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,550 | ₩66,609 | ₩63,523 | ₩66,488 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,873 | ₩63,725 | ₩61,229 | ₩63,362 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,483 | ₩63,483 | ₩61,015 | ₩61,551 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,497 | ₩64,395 | ₩62,155 | ₩63,081 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,873 | ₩63,161 | ₩61,109 | ₩62,316 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩61,229 | ₩61,833 | ₩60,250 | ₩61,109 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,363 | ₩61,712 | ₩60,304 | ₩61,296 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩59,311 | ₩60,974 | ₩58,291 | ₩60,961 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,828 | ₩58,828 | ₩57,580 | ₩58,519 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩59,042 | ₩59,136 | ₩57,433 | ₩58,774 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,955 | ₩60,351 | ₩59,096 | ₩59,525 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,974 | ₩61,484 | ₩59,405 | ₩59,874 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,652 | ₩61,672 | ₩60,049 | ₩60,880 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,893 | ₩62,893 | ₩60,210 | ₩60,693 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,678 | ₩63,530 | ₩61,752 | ₩62,168 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩63,255 | ₩63,537 | ₩62,303 | ₩62,490 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,578 | ₩63,711 | ₩61,001 | ₩63,590 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,551 | ₩61,699 | ₩59,995 | ₩60,827 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,557 | ₩62,557 | ₩60,706 | ₩61,444 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,718 | ₩62,893 | ₩62,048 | ₩62,464 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,719 | ₩62,692 | ₩60,304 | ₩62,665 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩60,223 | ₩61,430 | ₩59,479 | ₩60,921 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩59,150 | ₩60,210 | ₩58,573 | ₩59,700 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩59,244 | ₩61,202 | ₩59,244 | ₩59,351 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩56,091 | ₩57,137 | ₩55,367 | ₩56,695 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,413 | ₩56,695 | ₩55,112 | ₩56,292 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩55,286 | ₩57,513 | ₩55,098 | ₩56,346 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,507 | ₩58,036 | ₩55,957 | ₩57,151 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,730 | ₩55,917 | ₩53,342 | ₩55,796 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩54,038 | ₩54,924 | ₩52,227 | ₩52,925 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,521 | ₩55,105 | ₩53,408 | ₩53,555 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,641 | ₩57,688 | ₩54,924 | ₩55,139 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,902 | ₩58,868 | ₩56,386 | ₩57,392 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,876 | ₩58,103 | ₩55,863 | ₩57,124 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩56,212 | ₩57,674 | ₩55,917 | ₩56,735 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,909 | ₩57,111 | ₩54,280 | ₩54,736 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,823 | ₩57,620 | ₩55,782 | ₩57,084 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩58,050 | ₩58,573 | ₩57,070 | ₩57,231 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,674 | ₩58,935 | ₩56,561 | ₩58,036 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,473 | ₩58,761 | ₩57,068 | ₩57,406 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩58,184 | ₩59,432 | ₩56,185 | ₩56,789 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,867 | ₩61,417 | ₩57,366 | ₩57,620 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩60,102 | ₩61,645 | ₩59,485 | ₩61,404 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,585 | ₩61,779 | ₩59,593 | ₩59,888 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,761 | ₩60,505 | ₩57,916 | ₩60,290 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,760 | ₩61,135 | ₩59,083 | ₩59,888 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,383 | ₩63,456 | ₩60,907 | ₩62,195 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,343 | ₩63,188 | ₩61,176 | ₩63,054 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,371 | ₩62,745 | ₩59,740 | ₩61,417 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,397 | ₩63,014 | ₩60,384 | ₩62,692 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,900 | ₩62,316 | ₩60,505 | ₩61,565 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,651 | ₩63,161 | ₩61,471 | ₩63,000 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,652 | ₩62,490 | ₩59,982 | ₩62,343 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩59,029 | ₩61,082 | ₩58,828 | ₩60,505 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,412 | ₩58,412 | ₩56,333 | ₩56,494 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩58,305 | ₩59,888 | ₩57,191 | ₩58,600 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,721 | ₩59,660 | ₩58,077 | ₩58,747 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,995 | ₩60,921 | ₩58,627 | ₩58,962 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,613 | ₩60,035 | ₩57,882 | ₩59,700 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,473 | ₩59,338 | ₩56,642 | ₩59,203 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,452 | ₩59,257 | ₩55,541 | ₩57,151 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩58,251 | ₩59,338 | ₩55,595 | ₩57,325 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,708 | ₩57,956 | ₩54,897 | ₩57,741 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩55,045 | ₩56,480 | ₩53,388 | ₩55,246 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩53,046 | ₩54,139 | ₩51,248 | ₩53,019 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,997 | ₩56,178 | ₩50,000 | ₩51,503 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩74,256 | ₩76,496 | ₩73,558 | ₩75,504 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,573 | ₩73,491 | ₩70,647 | ₩73,424 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩70,084 | ₩72,472 | ₩70,084 | ₩71,747 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,854 | ₩72,653 | ₩70,312 | ₩71,063 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,425 | ₩72,794 | ₩70,419 | ₩72,244 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,854 | ₩72,042 | ₩70,746 | ₩71,050 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩72,083 | ₩72,512 | ₩71,043 | ₩71,533 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩72,069 | ₩72,981 | ₩70,855 | ₩72,244 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,747 | ₩72,606 | ₩70,795 | ₩72,083 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩73,223 | ₩74,122 | ₩72,579 | ₩72,807 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,392 | ₩72,713 | ₩69,468 | ₩72,217 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,741 | ₩71,982 | ₩69,232 | ₩69,587 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩72,337 | ₩72,539 | ₩71,365 | ₩71,814 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,607 | ₩72,955 | ₩70,473 | ₩72,324 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩70,178 | ₩71,103 | ₩69,775 | ₩70,473 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩71,372 | ₩71,908 | ₩69,963 | ₩70,097 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,963 | ₩71,452 | ₩69,131 | ₩70,982 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,420 | ₩70,553 | ₩68,286 | ₩70,459 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,856 | ₩69,936 | ₩68,554 | ₩68,688 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,392 | ₩71,076 | ₩68,984 | ₩69,963 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩69,279 | ₩70,110 | ₩68,662 | ₩69,762 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩68,340 | ₩70,490 | ₩67,969 | ₩69,265 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩69,010 | ₩69,145 | ₩67,548 | ₩68,715 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,729 | ₩69,279 | ₩68,090 | ₩68,299 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,648 | ₩68,836 | ₩67,977 | ₩68,715 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,729 | ₩69,037 | ₩68,152 | ₩68,755 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩69,171 | ₩69,721 | ₩68,554 | ₩69,077 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,520 | ₩69,882 | ₩68,849 | ₩69,292 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,520 | ₩70,211 | ₩67,642 | ₩69,225 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,419 | ₩70,573 | ₩69,145 | ₩69,386 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,763 | ₩70,231 | ₩67,763 | ₩70,124 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,615 | ₩68,313 | ₩66,542 | ₩68,299 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,709 | ₩68,413 | ₩66,488 | ₩66,971 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩68,219 | ₩69,024 | ₩67,494 | ₩67,749 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,729 | ₩69,359 | ₩67,843 | ₩68,125 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,956 | ₩70,956 | ₩67,830 | ₩68,366 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,903 | ₩70,332 | ₩68,232 | ₩70,057 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩68,112 | ₩69,426 | ₩67,387 | ₩68,957 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,407 | ₩70,285 | ₩67,977 | ₩68,353 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩70,258 | ₩70,345 | ₩68,313 | ₩68,863 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,742 | ₩68,903 | ₩67,320 | ₩68,554 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,468 | ₩69,453 | ₩67,139 | ₩69,265 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩65,066 | ₩67,951 | ₩64,556 | ₩67,588 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,509 | ₩65,905 | ₩64,711 | ₩65,388 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,683 | ₩66,133 | ₩65,133 | ₩65,442 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,817 | ₩67,065 | ₩64,664 | ₩66,233 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,892 | ₩66,810 | ₩64,583 | ₩65,442 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,456 | ₩65,569 | ₩63,349 | ₩64,530 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,672 | ₩62,920 | ₩61,269 | ₩62,866 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,606 | ₩62,142 | ₩59,123 | ₩61,672 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,329 | ₩63,890 | ₩59,458 | ₩59,794 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩61,135 | ₩62,396 | ₩60,840 | ₩61,793 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,860 | ₩63,148 | ₩60,102 | ₩61,390 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩63,322 | ₩64,047 | ₩61,645 | ₩62,356 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩63,067 | ₩64,328 | ₩62,383 | ₩63,671 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,926 | ₩64,395 | ₩62,180 | ₩63,483 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,624 | ₩65,509 | ₩62,624 | ₩64,100 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,531 | ₩63,336 | ₩62,034 | ₩62,718 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩63,067 | ₩63,349 | ₩61,498 | ₩61,605 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩63,175 | ₩63,664 | ₩61,290 | ₩62,584 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,728 | ₩64,100 | ₩57,191 | ₩62,866 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,795 | ₩60,317 | ₩57,734 | ₩59,566 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,667 | ₩59,150 | ₩57,822 | ₩57,929 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,908 | ₩59,445 | ₩57,486 | ₩59,405 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,956 | ₩59,237 | ₩57,875 | ₩58,922 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩58,157 | ₩59,445 | ₩57,983 | ₩58,519 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩58,184 | ₩60,344 | ₩57,802 | ₩58,466 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩58,009 | ₩58,573 | ₩57,124 | ₩57,634 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩59,123 | ₩59,391 | ₩57,889 | ₩58,425 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,412 | ₩59,378 | ₩57,835 | ₩58,238 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,641 | ₩58,318 | ₩56,359 | ₩58,291 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,942 | ₩58,023 | ₩56,359 | ₩56,909 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,607 | ₩58,627 | ₩57,480 | ₩58,211 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,883 | ₩57,889 | ₩56,708 | ₩57,070 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,634 | ₩58,358 | ₩55,816 | ₩56,815 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩58,264 | ₩58,707 | ₩57,560 | ₩57,741 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,486 | ₩58,063 | ₩57,352 | ₩57,942 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,689 | ₩57,352 | ₩55,165 | ₩56,976 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,547 | ₩57,057 | ₩55,923 | ₩56,131 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,560 | ₩58,801 | ₩55,541 | ₩55,568 | -5.11% | 84.6만 |
|---|