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 | ₩96,734 | ₩98,645 | ₩95,755 | ₩98,169 | +1.48% | 92.8만 |
| 2026.10.08 | ₩97,096 | ₩97,619 | ₩94,145 | ₩96,371 | -0.75% | 309.2만 |
| 2026.10.07 | ₩98,075 | ₩99,335 | ₩96,707 | ₩97,780 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,738 | ₩100,864 | ₩98,571 | ₩99,054 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,531 | ₩100,435 | ₩97,941 | ₩99,188 | +0.67% | 155.2만 |
| 2026.10.02 | ₩96,130 | ₩99,724 | ₩96,130 | ₩98,169 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,871 | ₩94,963 | ₩91,892 | ₩94,950 | +2.24% | 84만 |
| 2026.09.30 | ₩93,662 | ₩94,588 | ₩92,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,764 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,461 | ₩94,145 | ₩92,402 | ₩93,850 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩93,394 | ₩93,978 | ₩92,013 | ₩93,823 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,837 | ₩95,433 | ₩92,831 | ₩93,917 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,603 | ₩94,078 | ₩92,124 | ₩93,837 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,536 | ₩94,722 | ₩91,195 | ₩93,864 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,797 | ₩94,185 | ₩92,429 | ₩92,536 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩92,281 | ₩93,032 | ₩91,141 | ₩92,415 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,591 | ₩91,450 | ₩89,706 | ₩91,141 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩92,026 | ₩93,086 | ₩88,539 | ₩90,323 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,720 | ₩91,530 | ₩89,167 | ₩90,632 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,909 | ₩89,130 | ₩86,622 | ₩87,949 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩88,030 | ₩88,995 | ₩85,629 | ₩87,373 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩89,384 | ₩91,128 | ₩89,103 | ₩90,189 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,513 | ₩89,907 | ₩85,401 | ₩86,742 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,750 | ₩91,047 | ₩85,750 | ₩89,854 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,838 | ₩87,882 | ₩84,442 | ₩86,595 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,926 | ₩85,804 | ₩83,926 | ₩85,106 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩83,255 | ₩84,248 | ₩81,686 | ₩84,141 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩82,357 | ₩83,886 | ₩81,043 | ₩82,679 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,692 | ₩83,410 | ₩80,788 | ₩81,847 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩83,309 | ₩83,604 | ₩82,008 | ₩82,786 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩85,254 | ₩86,226 | ₩82,565 | ₩82,759 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩86,032 | ₩86,930 | ₩84,918 | ₩84,918 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩83,390 | ₩86,514 | ₩82,345 | ₩85,723 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,723 | ₩85,763 | ₩82,652 | ₩82,746 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,610 | ₩85,066 | ₩83,229 | ₩84,422 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,903 | ₩86,903 | ₩84,704 | ₩85,307 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,513 | ₩89,438 | ₩85,656 | ₩85,737 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,515 | ₩94,145 | ₩89,062 | ₩89,197 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,540 | ₩95,540 | ₩92,764 | ₩93,193 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,559 | ₩97,753 | ₩96,412 | ₩96,519 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,620 | ₩97,257 | ₩94,682 | ₩96,948 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,605 | ₩98,363 | ₩95,285 | ₩95,808 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩97,122 | ₩97,941 | ₩94,923 | ₩97,391 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,515 | ₩97,262 | ₩93,515 | ₩95,915 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩91,195 | ₩93,636 | ₩90,739 | ₩93,059 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩88,982 | ₩90,712 | ₩88,486 | ₩90,457 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩88,258 | ₩91,168 | ₩87,788 | ₩88,446 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩89,398 | ₩90,705 | ₩88,271 | ₩88,995 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,854 | ₩91,195 | ₩87,453 | ₩89,720 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,930 | ₩89,062 | ₩84,798 | ₩87,373 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,907 | ₩91,590 | ₩86,756 | ₩87,668 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,756 | ₩95,017 | ₩83,899 | ₩89,854 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩90,296 | ₩95,071 | ₩89,451 | ₩89,813 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,965 | ₩92,978 | ₩89,552 | ₩90,846 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,931 | ₩95,620 | ₩91,356 | ₩93,649 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,896 | ₩95,594 | ₩92,978 | ₩93,113 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩93,153 | ₩96,398 | ₩93,153 | ₩94,320 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,764 | ₩94,997 | ₩92,764 | ₩94,078 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩95,151 | ₩97,169 | ₩93,743 | ₩95,218 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩94,185 | ₩95,191 | ₩92,898 | ₩93,582 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩88,271 | ₩94,105 | ₩86,764 | ₩94,105 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,773 | ₩91,342 | ₩88,513 | ₩89,746 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩91,356 | ₩92,791 | ₩89,438 | ₩90,564 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,637 | ₩92,576 | ₩89,559 | ₩90,578 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,785 | ₩92,724 | ₩89,673 | ₩89,921 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩93,381 | ₩94,004 | ₩92,536 | ₩92,871 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,777 | ₩95,480 | ₩92,667 | ₩93,850 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,679 | ₩91,731 | ₩89,156 | ₩91,383 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,959 | ₩92,878 | ₩89,425 | ₩90,860 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩92,442 | ₩95,634 | ₩92,388 | ₩92,885 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩96,076 | ₩96,539 | ₩90,189 | ₩91,678 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩97,458 | ₩98,866 | ₩96,090 | ₩96,117 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩97,404 | ₩99,724 | ₩96,345 | ₩98,745 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,841 | ₩97,873 | ₩95,446 | ₩97,109 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩97,243 | ₩98,249 | ₩95,694 | ₩96,787 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩98,289 | ₩101,132 | ₩98,289 | ₩98,624 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,877 | ₩97,860 | ₩92,771 | ₩96,827 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,572 | ₩93,703 | ₩88,271 | ₩92,831 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,758 | ₩92,536 | ₩90,524 | ₩90,819 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩92,402 | ₩93,227 | ₩90,685 | ₩91,436 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,858 | ₩94,172 | ₩90,028 | ₩90,162 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,630 | ₩93,776 | ₩91,704 | ₩92,214 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,605 | ₩92,348 | ₩89,787 | ₩92,227 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩88,244 | ₩89,867 | ₩86,005 | ₩88,620 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩85,093 | ₩88,392 | ₩85,053 | ₩87,936 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩86,152 | ₩87,547 | ₩83,041 | ₩83,752 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩83,993 | ₩86,045 | ₩81,415 | ₩85,562 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩82,263 | ₩82,276 | ₩81,137 | ₩81,847 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,706 | ₩82,706 | ₩80,151 | ₩80,694 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,934 | ₩84,047 | ₩81,566 | ₩83,725 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,773 | ₩84,676 | ₩82,276 | ₩84,033 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩83,108 | ₩84,905 | ₩82,384 | ₩83,135 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,504 | ₩82,706 | ₩80,681 | ₩82,424 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,658 | ₩84,409 | ₩81,854 | ₩82,974 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩83,282 | ₩84,315 | ₩81,123 | ₩83,604 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩82,317 | ₩84,315 | ₩81,821 | ₩83,819 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,698 | ₩84,422 | ₩82,357 | ₩83,229 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩81,271 | ₩83,349 | ₩80,305 | ₩82,545 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,554 | ₩80,721 | ₩78,904 | ₩80,265 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,661 | ₩80,466 | ₩78,012 | ₩79,997 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩78,280 | ₩79,715 | ₩76,242 | ₩78,588 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,466 | ₩80,600 | ₩77,422 | ₩78,910 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩79,111 | ₩80,660 | ₩78,119 | ₩79,594 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,800 | ₩83,162 | ₩80,466 | ₩80,560 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,646 | ₩83,618 | ₩79,125 | ₩82,290 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,964 | ₩80,654 | ₩75,035 | ₩79,339 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,528 | ₩66,586 | ₩63,501 | ₩66,465 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,852 | ₩63,702 | ₩61,208 | ₩63,340 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,461 | ₩63,461 | ₩60,993 | ₩61,530 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,474 | ₩64,373 | ₩62,133 | ₩63,059 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,852 | ₩63,139 | ₩61,087 | ₩62,294 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩61,208 | ₩61,811 | ₩60,229 | ₩61,087 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,342 | ₩61,691 | ₩60,282 | ₩61,275 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩59,290 | ₩60,953 | ₩58,271 | ₩60,940 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,807 | ₩58,807 | ₩57,560 | ₩58,499 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩59,022 | ₩59,116 | ₩57,412 | ₩58,754 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,934 | ₩60,329 | ₩59,075 | ₩59,505 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,953 | ₩61,463 | ₩59,384 | ₩59,853 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,631 | ₩61,650 | ₩60,028 | ₩60,859 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,871 | ₩62,871 | ₩60,189 | ₩60,671 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,656 | ₩63,508 | ₩61,731 | ₩62,147 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩63,233 | ₩63,514 | ₩62,281 | ₩62,468 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,556 | ₩63,689 | ₩60,980 | ₩63,568 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,530 | ₩61,677 | ₩59,974 | ₩60,805 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,535 | ₩62,535 | ₩60,685 | ₩61,422 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,696 | ₩62,871 | ₩62,026 | ₩62,442 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,698 | ₩62,670 | ₩60,282 | ₩62,643 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩60,202 | ₩61,409 | ₩59,458 | ₩60,899 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩59,129 | ₩60,189 | ₩58,552 | ₩59,679 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩59,223 | ₩61,181 | ₩59,223 | ₩59,330 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩56,071 | ₩57,117 | ₩55,347 | ₩56,675 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,393 | ₩56,675 | ₩55,092 | ₩56,273 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩55,267 | ₩57,493 | ₩55,079 | ₩56,326 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,487 | ₩58,016 | ₩55,937 | ₩57,131 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,711 | ₩55,897 | ₩53,323 | ₩55,776 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩54,020 | ₩54,905 | ₩52,209 | ₩52,906 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,502 | ₩55,086 | ₩53,389 | ₩53,537 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,621 | ₩57,667 | ₩54,905 | ₩55,119 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,882 | ₩58,847 | ₩56,366 | ₩57,372 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,857 | ₩58,083 | ₩55,843 | ₩57,104 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩56,192 | ₩57,654 | ₩55,897 | ₩56,715 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,889 | ₩57,091 | ₩54,261 | ₩54,717 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,803 | ₩57,600 | ₩55,763 | ₩57,064 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩58,029 | ₩58,552 | ₩57,050 | ₩57,211 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,654 | ₩58,915 | ₩56,541 | ₩58,016 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,453 | ₩58,740 | ₩57,048 | ₩57,386 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩58,164 | ₩59,411 | ₩56,165 | ₩56,769 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,846 | ₩61,396 | ₩57,345 | ₩57,600 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩60,081 | ₩61,624 | ₩59,464 | ₩61,382 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,564 | ₩61,758 | ₩59,572 | ₩59,867 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,740 | ₩60,484 | ₩57,895 | ₩60,269 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,738 | ₩61,114 | ₩59,062 | ₩59,867 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,361 | ₩63,434 | ₩60,886 | ₩62,173 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,321 | ₩63,166 | ₩61,154 | ₩63,032 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,349 | ₩62,723 | ₩59,719 | ₩61,396 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,376 | ₩62,991 | ₩60,363 | ₩62,670 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,878 | ₩62,294 | ₩60,484 | ₩61,543 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,629 | ₩63,139 | ₩61,449 | ₩62,978 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,631 | ₩62,468 | ₩59,961 | ₩62,321 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩59,008 | ₩61,060 | ₩58,807 | ₩60,484 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,391 | ₩58,391 | ₩56,313 | ₩56,474 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩58,284 | ₩59,867 | ₩57,171 | ₩58,579 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,700 | ₩59,639 | ₩58,056 | ₩58,727 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,974 | ₩60,899 | ₩58,606 | ₩58,941 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,593 | ₩60,014 | ₩57,862 | ₩59,679 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,453 | ₩59,317 | ₩56,623 | ₩59,183 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,432 | ₩59,236 | ₩55,522 | ₩57,131 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩58,231 | ₩59,317 | ₩55,575 | ₩57,305 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,688 | ₩57,936 | ₩54,878 | ₩57,721 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩55,025 | ₩56,460 | ₩53,369 | ₩55,226 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩53,027 | ₩54,120 | ₩51,230 | ₩53,000 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,978 | ₩56,159 | ₩49,983 | ₩51,485 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩74,230 | ₩76,470 | ₩73,533 | ₩75,477 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,548 | ₩73,465 | ₩70,622 | ₩73,398 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩70,059 | ₩72,446 | ₩70,059 | ₩71,722 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,829 | ₩72,627 | ₩70,287 | ₩71,038 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,400 | ₩72,768 | ₩70,394 | ₩72,218 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,829 | ₩72,017 | ₩70,722 | ₩71,025 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩72,057 | ₩72,486 | ₩71,018 | ₩71,507 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩72,044 | ₩72,956 | ₩70,830 | ₩72,218 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,722 | ₩72,580 | ₩70,770 | ₩72,057 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩73,197 | ₩74,096 | ₩72,554 | ₩72,781 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,368 | ₩72,688 | ₩69,443 | ₩72,191 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,716 | ₩71,957 | ₩69,207 | ₩69,563 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩72,312 | ₩72,513 | ₩71,340 | ₩71,789 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,582 | ₩72,929 | ₩70,448 | ₩72,299 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩70,153 | ₩71,078 | ₩69,751 | ₩70,448 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩71,347 | ₩71,883 | ₩69,938 | ₩70,072 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,938 | ₩71,427 | ₩69,107 | ₩70,958 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,396 | ₩70,528 | ₩68,262 | ₩70,435 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,831 | ₩69,912 | ₩68,530 | ₩68,664 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,368 | ₩71,051 | ₩68,959 | ₩69,938 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩69,254 | ₩70,086 | ₩68,637 | ₩69,737 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩68,316 | ₩70,465 | ₩67,945 | ₩69,241 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩68,986 | ₩69,120 | ₩67,524 | ₩68,691 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,705 | ₩69,254 | ₩68,066 | ₩68,275 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,624 | ₩68,812 | ₩67,954 | ₩68,691 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,705 | ₩69,013 | ₩68,128 | ₩68,731 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩69,147 | ₩69,697 | ₩68,530 | ₩69,053 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,496 | ₩69,858 | ₩68,825 | ₩69,268 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,496 | ₩70,186 | ₩67,618 | ₩69,201 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,394 | ₩70,549 | ₩69,120 | ₩69,362 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,739 | ₩70,207 | ₩67,739 | ₩70,099 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,591 | ₩68,289 | ₩66,519 | ₩68,275 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,685 | ₩68,389 | ₩66,465 | ₩66,948 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩68,195 | ₩69,000 | ₩67,471 | ₩67,726 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,705 | ₩69,335 | ₩67,819 | ₩68,101 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,931 | ₩70,931 | ₩67,806 | ₩68,342 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,879 | ₩70,307 | ₩68,208 | ₩70,032 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩68,088 | ₩69,402 | ₩67,363 | ₩68,933 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,383 | ₩70,260 | ₩67,954 | ₩68,329 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩70,233 | ₩70,321 | ₩68,289 | ₩68,839 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,718 | ₩68,879 | ₩67,296 | ₩68,530 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,444 | ₩69,429 | ₩67,115 | ₩69,241 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩65,043 | ₩67,927 | ₩64,534 | ₩67,565 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,486 | ₩65,882 | ₩64,688 | ₩65,365 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,660 | ₩66,110 | ₩65,110 | ₩65,419 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,794 | ₩67,042 | ₩64,641 | ₩66,210 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,869 | ₩66,787 | ₩64,561 | ₩65,419 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,434 | ₩65,546 | ₩63,327 | ₩64,507 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,650 | ₩62,898 | ₩61,248 | ₩62,844 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,585 | ₩62,120 | ₩59,102 | ₩61,650 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,308 | ₩63,867 | ₩59,438 | ₩59,773 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩61,114 | ₩62,375 | ₩60,819 | ₩61,771 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,838 | ₩63,126 | ₩60,081 | ₩61,369 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩63,300 | ₩64,024 | ₩61,624 | ₩62,334 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩63,045 | ₩64,306 | ₩62,361 | ₩63,649 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,903 | ₩64,373 | ₩62,159 | ₩63,461 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,603 | ₩65,486 | ₩62,603 | ₩64,078 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,509 | ₩63,313 | ₩62,012 | ₩62,696 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩63,045 | ₩63,327 | ₩61,476 | ₩61,583 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩63,152 | ₩63,642 | ₩61,268 | ₩62,562 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,708 | ₩64,078 | ₩57,171 | ₩62,844 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,775 | ₩60,296 | ₩57,714 | ₩59,545 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,646 | ₩59,129 | ₩57,801 | ₩57,909 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,888 | ₩59,424 | ₩57,466 | ₩59,384 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,936 | ₩59,216 | ₩57,855 | ₩58,901 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩58,137 | ₩59,424 | ₩57,962 | ₩58,499 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩58,164 | ₩60,323 | ₩57,781 | ₩58,445 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩57,989 | ₩58,552 | ₩57,104 | ₩57,614 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩59,102 | ₩59,370 | ₩57,868 | ₩58,405 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,391 | ₩59,357 | ₩57,815 | ₩58,217 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,621 | ₩58,298 | ₩56,340 | ₩58,271 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,922 | ₩58,003 | ₩56,340 | ₩56,889 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,587 | ₩58,606 | ₩57,459 | ₩58,190 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,863 | ₩57,868 | ₩56,688 | ₩57,050 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,614 | ₩58,338 | ₩55,796 | ₩56,796 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩58,244 | ₩58,687 | ₩57,540 | ₩57,721 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,466 | ₩58,043 | ₩57,332 | ₩57,922 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,669 | ₩57,332 | ₩55,146 | ₩56,957 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,527 | ₩57,037 | ₩55,904 | ₩56,112 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,539 | ₩58,780 | ₩55,522 | ₩55,548 | -5.11% | 84.6만 |
|---|