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 | ₩96,656 | ₩98,565 | ₩95,677 | ₩98,089 | +1.48% | 92.8만 |
| 2026.10.08 | ₩97,017 | ₩97,540 | ₩94,069 | ₩96,294 | -0.75% | 309.2만 |
| 2026.10.07 | ₩97,996 | ₩99,255 | ₩96,629 | ₩97,701 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,657 | ₩100,783 | ₩98,491 | ₩98,974 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,451 | ₩100,354 | ₩97,862 | ₩99,108 | +0.67% | 155.2만 |
| 2026.10.02 | ₩96,053 | ₩99,644 | ₩96,053 | ₩98,089 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,796 | ₩94,887 | ₩91,818 | ₩94,873 | +2.24% | 84만 |
| 2026.09.30 | ₩93,587 | ₩94,512 | ₩92,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,689 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,386 | ₩94,069 | ₩92,327 | ₩93,775 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩93,319 | ₩93,902 | ₩91,939 | ₩93,748 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,761 | ₩95,356 | ₩92,756 | ₩93,842 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,528 | ₩94,002 | ₩92,050 | ₩93,761 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,461 | ₩94,646 | ₩91,121 | ₩93,788 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,721 | ₩94,110 | ₩92,354 | ₩92,461 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩92,207 | ₩92,957 | ₩91,068 | ₩92,341 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,518 | ₩91,376 | ₩89,634 | ₩91,068 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩91,952 | ₩93,011 | ₩88,468 | ₩90,250 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,647 | ₩91,456 | ₩89,095 | ₩90,559 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,838 | ₩89,058 | ₩86,552 | ₩87,879 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩87,959 | ₩88,924 | ₩85,560 | ₩87,302 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩89,312 | ₩91,054 | ₩89,031 | ₩90,116 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,441 | ₩89,835 | ₩85,332 | ₩86,672 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,681 | ₩90,974 | ₩85,681 | ₩89,781 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,770 | ₩87,812 | ₩84,374 | ₩86,525 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,858 | ₩85,734 | ₩83,858 | ₩85,038 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩83,188 | ₩84,180 | ₩81,621 | ₩84,073 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩82,291 | ₩83,818 | ₩80,977 | ₩82,612 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,626 | ₩83,343 | ₩80,723 | ₩81,781 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩83,242 | ₩83,537 | ₩81,942 | ₩82,719 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩85,185 | ₩86,157 | ₩82,498 | ₩82,693 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩85,962 | ₩86,860 | ₩84,850 | ₩84,850 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩83,322 | ₩86,445 | ₩82,279 | ₩85,654 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,654 | ₩85,694 | ₩82,585 | ₩82,679 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,542 | ₩84,997 | ₩83,162 | ₩84,354 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,833 | ₩86,833 | ₩84,636 | ₩85,239 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,441 | ₩89,366 | ₩85,587 | ₩85,667 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,440 | ₩94,069 | ₩88,991 | ₩89,125 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,463 | ₩95,463 | ₩92,689 | ₩93,118 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,481 | ₩97,674 | ₩96,334 | ₩96,441 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,543 | ₩97,178 | ₩94,605 | ₩96,870 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,527 | ₩98,284 | ₩95,208 | ₩95,731 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩97,044 | ₩97,862 | ₩94,847 | ₩97,312 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,440 | ₩97,184 | ₩93,440 | ₩95,838 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩91,121 | ₩93,560 | ₩90,666 | ₩92,984 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩88,910 | ₩90,639 | ₩88,415 | ₩90,384 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩88,187 | ₩91,095 | ₩87,718 | ₩88,374 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩89,326 | ₩90,632 | ₩88,200 | ₩88,924 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,781 | ₩91,121 | ₩87,383 | ₩89,647 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,860 | ₩88,991 | ₩84,729 | ₩87,302 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,835 | ₩91,517 | ₩86,686 | ₩87,597 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,681 | ₩94,940 | ₩83,832 | ₩89,781 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩90,224 | ₩94,994 | ₩89,379 | ₩89,741 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,890 | ₩92,904 | ₩89,480 | ₩90,773 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,855 | ₩95,543 | ₩91,282 | ₩93,574 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,820 | ₩95,517 | ₩92,904 | ₩93,038 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩93,078 | ₩96,321 | ₩93,078 | ₩94,244 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,689 | ₩94,920 | ₩92,689 | ₩94,002 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩95,074 | ₩97,091 | ₩93,667 | ₩95,141 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩94,110 | ₩95,115 | ₩92,823 | ₩93,507 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩88,200 | ₩94,029 | ₩86,694 | ₩94,029 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,701 | ₩91,269 | ₩88,441 | ₩89,674 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩91,282 | ₩92,716 | ₩89,366 | ₩90,492 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,564 | ₩92,502 | ₩89,487 | ₩90,505 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,711 | ₩92,649 | ₩89,600 | ₩89,848 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩93,306 | ₩93,929 | ₩92,461 | ₩92,796 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,703 | ₩95,403 | ₩92,593 | ₩93,775 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,607 | ₩91,657 | ₩89,085 | ₩91,309 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,885 | ₩92,803 | ₩89,353 | ₩90,786 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩92,368 | ₩95,557 | ₩92,314 | ₩92,810 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩95,999 | ₩96,461 | ₩90,116 | ₩91,604 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩97,379 | ₩98,786 | ₩96,012 | ₩96,039 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩97,326 | ₩99,644 | ₩96,267 | ₩98,666 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,763 | ₩97,795 | ₩95,369 | ₩97,031 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩97,165 | ₩98,170 | ₩95,617 | ₩96,709 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩98,210 | ₩101,051 | ₩98,210 | ₩98,545 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,801 | ₩97,781 | ₩92,696 | ₩96,749 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,500 | ₩93,627 | ₩88,200 | ₩92,756 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,684 | ₩92,461 | ₩90,451 | ₩90,746 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩92,327 | ₩93,151 | ₩90,612 | ₩91,363 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,783 | ₩94,096 | ₩89,956 | ₩90,090 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,555 | ₩93,701 | ₩91,631 | ₩92,140 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,532 | ₩92,274 | ₩89,714 | ₩92,153 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩88,173 | ₩89,795 | ₩85,935 | ₩88,549 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩85,024 | ₩88,321 | ₩84,984 | ₩87,865 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩86,083 | ₩87,477 | ₩82,974 | ₩83,684 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩83,925 | ₩85,976 | ₩81,350 | ₩85,493 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩82,197 | ₩82,210 | ₩81,071 | ₩81,781 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,639 | ₩82,639 | ₩80,086 | ₩80,629 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,867 | ₩83,979 | ₩81,500 | ₩83,657 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,706 | ₩84,608 | ₩82,210 | ₩83,966 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩83,041 | ₩84,837 | ₩82,317 | ₩83,068 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,438 | ₩82,639 | ₩80,616 | ₩82,358 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,590 | ₩84,341 | ₩81,788 | ₩82,907 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩83,215 | ₩84,247 | ₩81,058 | ₩83,537 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩82,250 | ₩84,247 | ₩81,755 | ₩83,751 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,631 | ₩84,354 | ₩82,291 | ₩83,162 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩81,205 | ₩83,282 | ₩80,240 | ₩82,478 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,490 | ₩80,656 | ₩78,840 | ₩80,200 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,597 | ₩80,401 | ₩77,949 | ₩79,932 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩78,217 | ₩79,651 | ₩76,180 | ₩78,525 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,401 | ₩80,535 | ₩77,359 | ₩78,847 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩79,048 | ₩80,596 | ₩78,056 | ₩79,530 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,733 | ₩83,095 | ₩80,401 | ₩80,495 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,580 | ₩83,550 | ₩79,061 | ₩82,224 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,900 | ₩80,589 | ₩74,974 | ₩79,276 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,477 | ₩66,532 | ₩63,450 | ₩66,411 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,802 | ₩63,651 | ₩61,159 | ₩63,289 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,410 | ₩63,410 | ₩60,944 | ₩61,480 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,423 | ₩64,321 | ₩62,083 | ₩63,008 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,802 | ₩63,088 | ₩61,038 | ₩62,244 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩61,159 | ₩61,762 | ₩60,180 | ₩61,038 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,293 | ₩61,641 | ₩60,234 | ₩61,226 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩59,242 | ₩60,904 | ₩58,224 | ₩60,891 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,760 | ₩58,760 | ₩57,514 | ₩58,452 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩58,974 | ₩59,068 | ₩57,366 | ₩58,706 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,885 | ₩60,281 | ₩59,028 | ₩59,457 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,904 | ₩61,413 | ₩59,336 | ₩59,805 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,582 | ₩61,601 | ₩59,979 | ₩60,810 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,820 | ₩62,820 | ₩60,140 | ₩60,623 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,606 | ₩63,457 | ₩61,681 | ₩62,097 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩63,182 | ₩63,463 | ₩62,231 | ₩62,418 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,507 | ₩63,638 | ₩60,931 | ₩63,517 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,480 | ₩61,628 | ₩59,926 | ₩60,757 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,485 | ₩62,485 | ₩60,636 | ₩61,373 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,646 | ₩62,820 | ₩61,976 | ₩62,391 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,649 | ₩62,619 | ₩60,234 | ₩62,592 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩60,153 | ₩61,360 | ₩59,410 | ₩60,850 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩59,081 | ₩60,140 | ₩58,505 | ₩59,631 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩59,175 | ₩61,132 | ₩59,175 | ₩59,282 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩56,026 | ₩57,071 | ₩55,303 | ₩56,629 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,348 | ₩56,629 | ₩55,048 | ₩56,227 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩55,222 | ₩57,447 | ₩55,035 | ₩56,281 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,442 | ₩57,969 | ₩55,892 | ₩57,085 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,668 | ₩55,852 | ₩53,281 | ₩55,731 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩53,976 | ₩54,860 | ₩52,167 | ₩52,864 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,458 | ₩55,041 | ₩53,346 | ₩53,494 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,576 | ₩57,621 | ₩54,860 | ₩55,075 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,835 | ₩58,800 | ₩56,321 | ₩57,326 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,812 | ₩58,036 | ₩55,798 | ₩57,058 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩56,147 | ₩57,607 | ₩55,852 | ₩56,669 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,844 | ₩57,045 | ₩54,217 | ₩54,673 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,758 | ₩57,554 | ₩55,718 | ₩57,018 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩57,983 | ₩58,505 | ₩57,004 | ₩57,165 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,607 | ₩58,867 | ₩56,495 | ₩57,969 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,406 | ₩58,693 | ₩57,002 | ₩57,339 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩58,117 | ₩59,363 | ₩56,120 | ₩56,723 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,797 | ₩61,346 | ₩57,299 | ₩57,554 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩60,033 | ₩61,574 | ₩59,416 | ₩61,333 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,515 | ₩61,708 | ₩59,524 | ₩59,818 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,693 | ₩60,435 | ₩57,849 | ₩60,220 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,690 | ₩61,065 | ₩59,014 | ₩59,818 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,311 | ₩63,383 | ₩60,837 | ₩62,123 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,271 | ₩63,115 | ₩61,105 | ₩62,981 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,301 | ₩62,673 | ₩59,671 | ₩61,346 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,328 | ₩62,941 | ₩60,314 | ₩62,619 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,829 | ₩62,244 | ₩60,435 | ₩61,494 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,579 | ₩63,088 | ₩61,400 | ₩62,927 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,582 | ₩62,418 | ₩59,912 | ₩62,271 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩58,961 | ₩61,011 | ₩58,760 | ₩60,435 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,344 | ₩58,344 | ₩56,267 | ₩56,428 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩58,237 | ₩59,818 | ₩57,125 | ₩58,532 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,653 | ₩59,591 | ₩58,009 | ₩58,679 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,926 | ₩60,850 | ₩58,559 | ₩58,894 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,545 | ₩59,966 | ₩57,815 | ₩59,631 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,406 | ₩59,269 | ₩56,577 | ₩59,135 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,385 | ₩59,189 | ₩55,477 | ₩57,085 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩58,184 | ₩59,269 | ₩55,530 | ₩57,259 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,643 | ₩57,889 | ₩54,834 | ₩57,674 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩54,981 | ₩56,415 | ₩53,326 | ₩55,182 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩52,984 | ₩54,077 | ₩51,189 | ₩52,958 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,932 | ₩56,113 | ₩49,943 | ₩51,443 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩74,170 | ₩76,408 | ₩73,473 | ₩75,416 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,490 | ₩73,406 | ₩70,565 | ₩73,339 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩70,003 | ₩72,388 | ₩70,003 | ₩71,664 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,771 | ₩72,569 | ₩70,230 | ₩70,981 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,343 | ₩72,709 | ₩70,338 | ₩72,160 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,771 | ₩71,959 | ₩70,665 | ₩70,967 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩71,999 | ₩72,428 | ₩70,961 | ₩71,450 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩71,986 | ₩72,897 | ₩70,773 | ₩72,160 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,664 | ₩72,522 | ₩70,713 | ₩71,999 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩73,138 | ₩74,036 | ₩72,495 | ₩72,723 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,311 | ₩72,629 | ₩69,388 | ₩72,133 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,659 | ₩71,899 | ₩69,152 | ₩69,507 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩72,254 | ₩72,455 | ₩71,282 | ₩71,731 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,525 | ₩72,870 | ₩70,391 | ₩72,240 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩70,096 | ₩71,021 | ₩69,694 | ₩70,391 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩71,289 | ₩71,825 | ₩69,882 | ₩70,016 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,882 | ₩71,369 | ₩69,051 | ₩70,900 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,341 | ₩70,472 | ₩68,207 | ₩70,378 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,775 | ₩69,855 | ₩68,475 | ₩68,609 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,311 | ₩70,994 | ₩68,904 | ₩69,882 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩69,199 | ₩70,029 | ₩68,582 | ₩69,681 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩68,261 | ₩70,409 | ₩67,891 | ₩69,185 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩68,931 | ₩69,065 | ₩67,470 | ₩68,636 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,649 | ₩69,199 | ₩68,011 | ₩68,220 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,569 | ₩68,756 | ₩67,899 | ₩68,636 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,649 | ₩68,957 | ₩68,073 | ₩68,676 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩69,091 | ₩69,641 | ₩68,475 | ₩68,998 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,440 | ₩69,802 | ₩68,770 | ₩69,212 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,440 | ₩70,130 | ₩67,564 | ₩69,145 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,338 | ₩70,492 | ₩69,065 | ₩69,306 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,684 | ₩70,150 | ₩67,684 | ₩70,043 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,537 | ₩68,234 | ₩66,465 | ₩68,220 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,631 | ₩68,334 | ₩66,411 | ₩66,894 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩68,140 | ₩68,944 | ₩67,416 | ₩67,671 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,649 | ₩69,279 | ₩67,765 | ₩68,046 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,874 | ₩70,874 | ₩67,751 | ₩68,287 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,823 | ₩70,251 | ₩68,153 | ₩69,976 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩68,033 | ₩69,346 | ₩67,309 | ₩68,877 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,328 | ₩70,204 | ₩67,899 | ₩68,274 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩70,177 | ₩70,264 | ₩68,234 | ₩68,783 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,663 | ₩68,823 | ₩67,242 | ₩68,475 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,390 | ₩69,373 | ₩67,061 | ₩69,185 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩64,991 | ₩67,872 | ₩64,482 | ₩67,510 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,433 | ₩65,828 | ₩64,636 | ₩65,313 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,607 | ₩66,056 | ₩65,058 | ₩65,366 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,741 | ₩66,988 | ₩64,589 | ₩66,157 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,817 | ₩66,733 | ₩64,509 | ₩65,366 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,383 | ₩65,493 | ₩63,276 | ₩64,455 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,601 | ₩62,847 | ₩61,199 | ₩62,793 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,537 | ₩62,070 | ₩59,055 | ₩61,601 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,257 | ₩63,816 | ₩59,390 | ₩59,725 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩61,065 | ₩62,324 | ₩60,770 | ₩61,721 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,788 | ₩63,075 | ₩60,033 | ₩61,319 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩63,249 | ₩63,973 | ₩61,574 | ₩62,284 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩62,994 | ₩64,254 | ₩62,311 | ₩63,597 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,852 | ₩64,321 | ₩62,109 | ₩63,410 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,552 | ₩65,433 | ₩62,552 | ₩64,026 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,458 | ₩63,262 | ₩61,963 | ₩62,646 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩62,994 | ₩63,276 | ₩61,427 | ₩61,534 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩63,102 | ₩63,591 | ₩61,219 | ₩62,512 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,661 | ₩64,026 | ₩57,125 | ₩62,793 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,728 | ₩60,247 | ₩57,668 | ₩59,497 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,599 | ₩59,081 | ₩57,755 | ₩57,862 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,840 | ₩59,376 | ₩57,420 | ₩59,336 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,889 | ₩59,169 | ₩57,808 | ₩58,854 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩58,090 | ₩59,376 | ₩57,916 | ₩58,452 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩58,117 | ₩60,274 | ₩57,735 | ₩58,398 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩57,942 | ₩58,505 | ₩57,058 | ₩57,567 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩59,055 | ₩59,323 | ₩57,822 | ₩58,358 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,344 | ₩59,309 | ₩57,768 | ₩58,170 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,576 | ₩58,251 | ₩56,294 | ₩58,224 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,875 | ₩57,956 | ₩56,294 | ₩56,844 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,540 | ₩58,559 | ₩57,413 | ₩58,143 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,817 | ₩57,822 | ₩56,643 | ₩57,004 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,567 | ₩58,291 | ₩55,752 | ₩56,750 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩58,197 | ₩58,639 | ₩57,494 | ₩57,674 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,420 | ₩57,996 | ₩57,286 | ₩57,875 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,624 | ₩57,286 | ₩55,102 | ₩56,911 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,482 | ₩56,991 | ₩55,859 | ₩56,066 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,492 | ₩58,733 | ₩55,477 | ₩55,504 | -5.11% | 84.6만 |
|---|