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 | ₩96,731 | ₩98,642 | ₩95,752 | ₩98,166 | +1.48% | 92.8만 |
| 2026.10.08 | ₩97,093 | ₩97,616 | ₩94,143 | ₩96,369 | -0.75% | 309.2만 |
| 2026.10.07 | ₩98,072 | ₩99,333 | ₩96,705 | ₩97,777 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,735 | ₩100,862 | ₩98,569 | ₩99,051 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,528 | ₩100,433 | ₩97,938 | ₩99,186 | +0.67% | 155.2만 |
| 2026.10.02 | ₩96,128 | ₩99,722 | ₩96,128 | ₩98,166 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,869 | ₩94,961 | ₩91,890 | ₩94,948 | +2.24% | 84만 |
| 2026.09.30 | ₩93,660 | ₩94,586 | ₩92,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,762 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,459 | ₩94,143 | ₩92,400 | ₩93,848 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩93,392 | ₩93,975 | ₩92,011 | ₩93,821 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,835 | ₩95,431 | ₩92,829 | ₩93,915 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,601 | ₩94,076 | ₩92,122 | ₩93,835 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,534 | ₩94,720 | ₩91,193 | ₩93,861 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,794 | ₩94,183 | ₩92,427 | ₩92,534 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩92,279 | ₩93,030 | ₩91,139 | ₩92,413 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,589 | ₩91,448 | ₩89,704 | ₩91,139 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩92,024 | ₩93,084 | ₩88,537 | ₩90,321 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,718 | ₩91,528 | ₩89,165 | ₩90,630 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,907 | ₩89,128 | ₩86,620 | ₩87,947 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩88,028 | ₩88,993 | ₩85,627 | ₩87,371 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩89,382 | ₩91,126 | ₩89,101 | ₩90,187 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,511 | ₩89,905 | ₩85,399 | ₩86,740 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,748 | ₩91,045 | ₩85,748 | ₩89,852 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,836 | ₩87,880 | ₩84,440 | ₩86,593 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,924 | ₩85,802 | ₩83,924 | ₩85,104 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩83,254 | ₩84,246 | ₩81,685 | ₩84,139 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩82,355 | ₩83,884 | ₩81,041 | ₩82,677 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,690 | ₩83,408 | ₩80,786 | ₩81,846 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩83,307 | ₩83,602 | ₩82,006 | ₩82,784 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩85,252 | ₩86,224 | ₩82,563 | ₩82,757 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩86,030 | ₩86,928 | ₩84,917 | ₩84,917 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩83,388 | ₩86,512 | ₩82,343 | ₩85,721 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,721 | ₩85,761 | ₩82,650 | ₩82,744 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,608 | ₩85,064 | ₩83,227 | ₩84,420 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,901 | ₩86,901 | ₩84,702 | ₩85,305 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,511 | ₩89,436 | ₩85,654 | ₩85,735 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,513 | ₩94,143 | ₩89,060 | ₩89,195 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,538 | ₩95,538 | ₩92,762 | ₩93,191 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,557 | ₩97,751 | ₩96,410 | ₩96,517 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,618 | ₩97,254 | ₩94,680 | ₩96,946 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,603 | ₩98,361 | ₩95,283 | ₩95,806 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩97,120 | ₩97,938 | ₩94,921 | ₩97,389 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,513 | ₩97,260 | ₩93,513 | ₩95,913 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩91,193 | ₩93,634 | ₩90,737 | ₩93,057 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩88,980 | ₩90,710 | ₩88,484 | ₩90,455 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩88,256 | ₩91,166 | ₩87,786 | ₩88,444 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩89,396 | ₩90,703 | ₩88,269 | ₩88,993 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,852 | ₩91,193 | ₩87,451 | ₩89,718 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,928 | ₩89,060 | ₩84,796 | ₩87,371 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,905 | ₩91,588 | ₩86,754 | ₩87,666 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,754 | ₩95,015 | ₩83,897 | ₩89,852 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩90,294 | ₩95,068 | ₩89,449 | ₩89,811 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,963 | ₩92,976 | ₩89,550 | ₩90,844 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,929 | ₩95,618 | ₩91,354 | ₩93,647 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,894 | ₩95,591 | ₩92,976 | ₩93,110 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩93,151 | ₩96,396 | ₩93,151 | ₩94,317 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,762 | ₩94,995 | ₩92,762 | ₩94,076 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩95,149 | ₩97,167 | ₩93,741 | ₩95,216 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩94,183 | ₩95,189 | ₩92,896 | ₩93,580 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩88,269 | ₩94,103 | ₩86,762 | ₩94,103 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,771 | ₩91,340 | ₩88,511 | ₩89,744 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩91,354 | ₩92,789 | ₩89,436 | ₩90,562 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,635 | ₩92,574 | ₩89,557 | ₩90,576 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,783 | ₩92,722 | ₩89,671 | ₩89,919 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩93,379 | ₩94,002 | ₩92,534 | ₩92,869 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,775 | ₩95,477 | ₩92,665 | ₩93,848 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,677 | ₩91,729 | ₩89,154 | ₩91,381 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,957 | ₩92,876 | ₩89,423 | ₩90,857 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩92,440 | ₩95,632 | ₩92,386 | ₩92,883 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩96,074 | ₩96,537 | ₩90,187 | ₩91,676 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩97,456 | ₩98,864 | ₩96,088 | ₩96,114 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩97,402 | ₩99,722 | ₩96,342 | ₩98,743 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,839 | ₩97,871 | ₩95,444 | ₩97,107 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩97,241 | ₩98,247 | ₩95,692 | ₩96,785 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩98,287 | ₩101,130 | ₩98,287 | ₩98,622 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,875 | ₩97,858 | ₩92,769 | ₩96,825 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,570 | ₩93,701 | ₩88,269 | ₩92,829 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,756 | ₩92,534 | ₩90,522 | ₩90,817 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩92,400 | ₩93,224 | ₩90,683 | ₩91,434 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,856 | ₩94,170 | ₩90,026 | ₩90,160 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,628 | ₩93,774 | ₩91,702 | ₩92,212 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,603 | ₩92,346 | ₩89,785 | ₩92,225 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩88,242 | ₩89,865 | ₩86,003 | ₩88,618 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩85,091 | ₩88,390 | ₩85,051 | ₩87,934 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩86,150 | ₩87,545 | ₩83,039 | ₩83,750 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩83,991 | ₩86,043 | ₩81,414 | ₩85,560 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩82,261 | ₩82,275 | ₩81,135 | ₩81,846 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,704 | ₩82,704 | ₩80,149 | ₩80,692 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,932 | ₩84,045 | ₩81,564 | ₩83,723 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,771 | ₩84,674 | ₩82,275 | ₩84,031 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩83,106 | ₩84,903 | ₩82,382 | ₩83,133 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,503 | ₩82,704 | ₩80,679 | ₩82,422 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,656 | ₩84,407 | ₩81,852 | ₩82,972 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩83,280 | ₩84,313 | ₩81,121 | ₩83,602 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩82,315 | ₩84,313 | ₩81,819 | ₩83,817 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,696 | ₩84,420 | ₩82,355 | ₩83,227 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩81,269 | ₩83,348 | ₩80,303 | ₩82,543 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,552 | ₩80,719 | ₩78,902 | ₩80,263 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,660 | ₩80,464 | ₩78,010 | ₩79,995 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩78,278 | ₩79,713 | ₩76,240 | ₩78,587 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,464 | ₩80,598 | ₩77,420 | ₩78,909 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩79,110 | ₩80,659 | ₩78,117 | ₩79,593 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,798 | ₩83,160 | ₩80,464 | ₩80,558 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,644 | ₩83,616 | ₩79,123 | ₩82,288 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,962 | ₩80,652 | ₩75,033 | ₩79,338 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,526 | ₩66,584 | ₩63,500 | ₩66,463 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,850 | ₩63,701 | ₩61,206 | ₩63,339 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,459 | ₩63,459 | ₩60,992 | ₩61,528 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,473 | ₩64,371 | ₩62,132 | ₩63,057 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,850 | ₩63,138 | ₩61,086 | ₩62,293 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩61,206 | ₩61,810 | ₩60,227 | ₩61,086 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,341 | ₩61,689 | ₩60,281 | ₩61,273 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩59,289 | ₩60,952 | ₩58,269 | ₩60,938 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,806 | ₩58,806 | ₩57,559 | ₩58,497 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩59,020 | ₩59,114 | ₩57,411 | ₩58,752 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,932 | ₩60,328 | ₩59,074 | ₩59,503 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,952 | ₩61,461 | ₩59,383 | ₩59,852 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,630 | ₩61,649 | ₩60,026 | ₩60,858 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,869 | ₩62,869 | ₩60,187 | ₩60,670 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,655 | ₩63,506 | ₩61,729 | ₩62,145 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩63,231 | ₩63,513 | ₩62,279 | ₩62,467 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,555 | ₩63,687 | ₩60,978 | ₩63,567 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,528 | ₩61,676 | ₩59,973 | ₩60,804 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,534 | ₩62,534 | ₩60,683 | ₩61,421 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,695 | ₩62,869 | ₩62,024 | ₩62,440 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,697 | ₩62,668 | ₩60,281 | ₩62,641 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩60,201 | ₩61,408 | ₩59,456 | ₩60,898 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩59,128 | ₩60,187 | ₩58,551 | ₩59,678 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩59,222 | ₩61,180 | ₩59,222 | ₩59,329 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩56,070 | ₩57,116 | ₩55,346 | ₩56,674 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,392 | ₩56,674 | ₩55,091 | ₩56,271 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩55,265 | ₩57,492 | ₩55,078 | ₩56,325 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,486 | ₩58,015 | ₩55,936 | ₩57,130 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,710 | ₩55,896 | ₩53,322 | ₩55,775 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩54,018 | ₩54,903 | ₩52,208 | ₩52,905 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,501 | ₩55,084 | ₩53,388 | ₩53,536 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,620 | ₩57,666 | ₩54,903 | ₩55,118 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,881 | ₩58,846 | ₩56,365 | ₩57,371 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,856 | ₩58,082 | ₩55,842 | ₩57,103 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩56,191 | ₩57,653 | ₩55,896 | ₩56,714 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,888 | ₩57,089 | ₩54,260 | ₩54,716 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,802 | ₩57,599 | ₩55,762 | ₩57,063 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩58,028 | ₩58,551 | ₩57,049 | ₩57,210 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,653 | ₩58,913 | ₩56,540 | ₩58,015 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,451 | ₩58,739 | ₩57,046 | ₩57,384 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩58,162 | ₩59,409 | ₩56,164 | ₩56,767 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,844 | ₩61,394 | ₩57,344 | ₩57,599 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩60,080 | ₩61,622 | ₩59,463 | ₩61,381 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,563 | ₩61,756 | ₩59,570 | ₩59,865 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,739 | ₩60,482 | ₩57,894 | ₩60,268 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,737 | ₩61,113 | ₩59,061 | ₩59,865 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,360 | ₩63,433 | ₩60,885 | ₩62,172 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,320 | ₩63,164 | ₩61,153 | ₩63,030 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,348 | ₩62,722 | ₩59,718 | ₩61,394 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,375 | ₩62,990 | ₩60,362 | ₩62,668 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,877 | ₩62,293 | ₩60,482 | ₩61,542 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,628 | ₩63,138 | ₩61,448 | ₩62,977 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,630 | ₩62,467 | ₩59,959 | ₩62,320 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩59,007 | ₩61,059 | ₩58,806 | ₩60,482 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,390 | ₩58,390 | ₩56,312 | ₩56,472 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩58,283 | ₩59,865 | ₩57,170 | ₩58,578 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,699 | ₩59,637 | ₩58,055 | ₩58,725 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,973 | ₩60,898 | ₩58,605 | ₩58,940 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,591 | ₩60,013 | ₩57,860 | ₩59,678 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,451 | ₩59,316 | ₩56,621 | ₩59,181 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,430 | ₩59,235 | ₩55,520 | ₩57,130 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩58,229 | ₩59,316 | ₩55,574 | ₩57,304 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,687 | ₩57,934 | ₩54,877 | ₩57,720 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩55,024 | ₩56,459 | ₩53,368 | ₩55,225 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩53,026 | ₩54,119 | ₩51,229 | ₩52,999 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,976 | ₩56,157 | ₩49,982 | ₩51,484 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩74,228 | ₩76,468 | ₩73,531 | ₩75,475 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,546 | ₩73,464 | ₩70,621 | ₩73,397 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩70,057 | ₩72,445 | ₩70,057 | ₩71,720 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,828 | ₩72,626 | ₩70,285 | ₩71,036 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,399 | ₩72,766 | ₩70,393 | ₩72,217 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,828 | ₩72,015 | ₩70,720 | ₩71,023 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩72,056 | ₩72,485 | ₩71,016 | ₩71,506 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩72,042 | ₩72,954 | ₩70,829 | ₩72,217 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,720 | ₩72,579 | ₩70,768 | ₩72,056 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩73,196 | ₩74,094 | ₩72,552 | ₩72,780 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,366 | ₩72,686 | ₩69,442 | ₩72,190 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,715 | ₩71,955 | ₩69,206 | ₩69,561 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩72,310 | ₩72,512 | ₩71,338 | ₩71,787 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,581 | ₩72,927 | ₩70,446 | ₩72,297 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩70,151 | ₩71,077 | ₩69,749 | ₩70,446 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩71,345 | ₩71,881 | ₩69,937 | ₩70,071 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,937 | ₩71,425 | ₩69,105 | ₩70,956 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,395 | ₩70,527 | ₩68,260 | ₩70,433 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,830 | ₩69,910 | ₩68,529 | ₩68,663 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,366 | ₩71,050 | ₩68,958 | ₩69,937 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩69,253 | ₩70,084 | ₩68,636 | ₩69,736 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩68,314 | ₩70,464 | ₩67,944 | ₩69,239 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩68,985 | ₩69,119 | ₩67,523 | ₩68,690 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,703 | ₩69,253 | ₩68,065 | ₩68,274 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,623 | ₩68,810 | ₩67,952 | ₩68,690 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,703 | ₩69,011 | ₩68,126 | ₩68,730 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩69,146 | ₩69,695 | ₩68,529 | ₩69,052 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,494 | ₩69,856 | ₩68,824 | ₩69,266 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,494 | ₩70,185 | ₩67,617 | ₩69,199 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,393 | ₩70,547 | ₩69,119 | ₩69,360 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,737 | ₩70,205 | ₩67,737 | ₩70,098 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,590 | ₩68,287 | ₩66,517 | ₩68,274 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,684 | ₩68,388 | ₩66,463 | ₩66,946 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩68,193 | ₩68,998 | ₩67,469 | ₩67,724 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,703 | ₩69,333 | ₩67,818 | ₩68,100 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,929 | ₩70,929 | ₩67,805 | ₩68,341 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,877 | ₩70,306 | ₩68,207 | ₩70,031 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩68,086 | ₩69,400 | ₩67,362 | ₩68,931 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,381 | ₩70,259 | ₩67,952 | ₩68,328 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩70,232 | ₩70,319 | ₩68,287 | ₩68,837 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,716 | ₩68,877 | ₩67,295 | ₩68,529 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,442 | ₩69,427 | ₩67,114 | ₩69,239 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩65,042 | ₩67,925 | ₩64,532 | ₩67,563 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,484 | ₩65,880 | ₩64,687 | ₩65,364 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,659 | ₩66,108 | ₩65,109 | ₩65,417 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,793 | ₩67,040 | ₩64,640 | ₩66,209 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,868 | ₩66,785 | ₩64,559 | ₩65,417 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,433 | ₩65,545 | ₩63,325 | ₩64,505 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,649 | ₩62,896 | ₩61,247 | ₩62,843 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,584 | ₩62,118 | ₩59,101 | ₩61,649 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,306 | ₩63,866 | ₩59,436 | ₩59,771 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩61,113 | ₩62,373 | ₩60,818 | ₩61,770 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,837 | ₩63,124 | ₩60,080 | ₩61,367 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩63,299 | ₩64,023 | ₩61,622 | ₩62,333 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩63,044 | ₩64,304 | ₩62,360 | ₩63,647 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,902 | ₩64,371 | ₩62,157 | ₩63,459 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,601 | ₩65,484 | ₩62,601 | ₩64,076 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,507 | ₩63,312 | ₩62,011 | ₩62,695 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩63,044 | ₩63,325 | ₩61,475 | ₩61,582 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩63,151 | ₩63,640 | ₩61,267 | ₩62,561 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,706 | ₩64,076 | ₩57,170 | ₩62,843 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,773 | ₩60,295 | ₩57,713 | ₩59,544 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,645 | ₩59,128 | ₩57,800 | ₩57,907 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,886 | ₩59,423 | ₩57,465 | ₩59,383 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,934 | ₩59,215 | ₩57,854 | ₩58,900 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩58,135 | ₩59,423 | ₩57,961 | ₩58,497 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩58,162 | ₩60,321 | ₩57,780 | ₩58,444 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩57,988 | ₩58,551 | ₩57,103 | ₩57,612 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩59,101 | ₩59,369 | ₩57,867 | ₩58,404 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,390 | ₩59,356 | ₩57,814 | ₩58,216 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,620 | ₩58,296 | ₩56,338 | ₩58,269 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,921 | ₩58,001 | ₩56,338 | ₩56,888 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,586 | ₩58,605 | ₩57,458 | ₩58,189 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,861 | ₩57,867 | ₩56,687 | ₩57,049 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,612 | ₩58,337 | ₩55,795 | ₩56,794 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩58,243 | ₩58,685 | ₩57,539 | ₩57,720 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,465 | ₩58,042 | ₩57,331 | ₩57,921 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,668 | ₩57,331 | ₩55,145 | ₩56,955 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,526 | ₩57,036 | ₩55,903 | ₩56,110 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,538 | ₩58,779 | ₩55,520 | ₩55,547 | -5.11% | 84.6만 |
|---|