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 | ₩96,552 | ₩98,459 | ₩95,575 | ₩97,984 | +1.48% | 92.8만 |
| 2026.10.08 | ₩96,913 | ₩97,435 | ₩93,968 | ₩96,190 | -0.75% | 309.2만 |
| 2026.10.07 | ₩97,890 | ₩99,149 | ₩96,525 | ₩97,596 | -0.30% | 132.4만 |
| 2026.10.06 | ₩99,550 | ₩100,675 | ₩98,386 | ₩98,868 | -0.69% | 208.2만 |
| 2026.10.05 | ₩98,345 | ₩100,246 | ₩97,756 | ₩99,001 | +0.67% | 155.2만 |
| 2026.10.02 | ₩95,949 | ₩99,537 | ₩95,949 | ₩97,984 | +2.12% | 183.2만 |
| 2026.10.01 | ₩92,697 | ₩94,785 | ₩91,719 | ₩94,771 | +2.24% | 84만 |
| 2026.09.30 | ₩93,486 | ₩94,410 | ₩92,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,590 |
| -0.96% |
| 77.8만 |
| 2026.09.29 | ₩93,286 | ₩93,968 | ₩92,228 | ₩93,674 | +0.42% | 68.7만 |
|---|
| 2026.09.28 | ₩93,219 | ₩93,801 | ₩91,840 | ₩93,647 | +0.46% | 96.8만 |
|---|
| 2026.09.25 | ₩93,660 | ₩95,253 | ₩92,657 | ₩93,741 | +0.09% | 117.2만 |
|---|
| 2026.09.24 | ₩92,429 | ₩93,901 | ₩91,951 | ₩93,660 | +1.33% | 117.1만 |
|---|
| 2026.09.23 | ₩92,362 | ₩94,544 | ₩91,023 | ₩93,687 | +1.43% | 120.3만 |
|---|
| 2026.09.22 | ₩93,620 | ₩94,008 | ₩92,255 | ₩92,362 | -1.34% | 129.4만 |
|---|
| 2026.09.21 | ₩92,108 | ₩92,857 | ₩90,970 | ₩92,242 | +0.15% | 121.6만 |
|---|
| 2026.09.18 | ₩90,421 | ₩91,278 | ₩89,538 | ₩90,970 | +0.61% | 241.1만 |
|---|
| 2026.09.17 | ₩91,853 | ₩92,911 | ₩88,373 | ₩90,153 | -1.85% | 183.8만 |
|---|
| 2026.09.16 | ₩89,551 | ₩91,358 | ₩89,000 | ₩90,461 | +1.02% | 194.6만 |
|---|
| 2026.09.15 | ₩87,744 | ₩88,962 | ₩86,459 | ₩87,784 | +0.05% | 177.3만 |
|---|
| 2026.09.14 | ₩87,864 | ₩88,828 | ₩85,468 | ₩87,208 | -0.75% | 173.2만 |
|---|
| 2026.09.11 | ₩89,216 | ₩90,957 | ₩88,935 | ₩90,020 | +0.90% | 112.4만 |
|---|
| 2026.09.10 | ₩88,346 | ₩89,738 | ₩85,241 | ₩86,579 | -2.00% | 205.4만 |
|---|
| 2026.09.09 | ₩85,589 | ₩90,876 | ₩85,589 | ₩89,685 | +4.79% | 309.7만 |
|---|
| 2026.09.08 | ₩84,679 | ₩87,717 | ₩84,284 | ₩86,432 | +2.07% | 198.3만 |
|---|
| 2026.09.04 | ₩83,768 | ₩85,642 | ₩83,768 | ₩84,946 | +1.41% | 57.2만 |
|---|
| 2026.09.03 | ₩83,099 | ₩84,090 | ₩81,533 | ₩83,983 | +1.06% | 80.3만 |
|---|
| 2026.09.02 | ₩82,202 | ₩83,728 | ₩80,890 | ₩82,523 | +0.39% | 121.7만 |
|---|
| 2026.09.01 | ₩82,537 | ₩83,253 | ₩80,636 | ₩81,694 | -1.02% | 142.5만 |
|---|
| 2026.08.31 | ₩83,153 | ₩83,447 | ₩81,854 | ₩82,631 | -0.63% | 101.3만 |
|---|
| 2026.08.28 | ₩85,094 | ₩86,064 | ₩82,410 | ₩82,604 | -2.93% | 63만 |
|---|
| 2026.08.27 | ₩85,870 | ₩86,767 | ₩84,759 | ₩84,759 | -1.29% | 121.8만 |
|---|
| 2026.08.26 | ₩83,233 | ₩86,352 | ₩82,190 | ₩85,562 | +2.80% | 107.3만 |
|---|
| 2026.08.25 | ₩85,562 | ₩85,602 | ₩82,497 | ₩82,590 | -3.47% | 139.7만 |
|---|
| 2026.08.24 | ₩84,451 | ₩84,906 | ₩83,072 | ₩84,264 | -0.22% | 137.6만 |
|---|
| 2026.08.21 | ₩86,740 | ₩86,740 | ₩84,545 | ₩85,147 | -1.84% | 65.2만 |
|---|
| 2026.08.20 | ₩88,346 | ₩89,270 | ₩85,495 | ₩85,575 | -3.14% | 128.3만 |
|---|
| 2026.08.19 | ₩93,339 | ₩93,968 | ₩88,895 | ₩89,029 | -4.62% | 96.1만 |
|---|
| 2026.08.18 | ₩95,360 | ₩95,360 | ₩92,590 | ₩93,018 | -2.46% | 133.6만 |
|---|
| 2026.08.17 | ₩96,378 | ₩97,569 | ₩96,231 | ₩96,338 | -0.04% | 78만 |
|---|
| 2026.08.14 | ₩95,441 | ₩97,074 | ₩94,504 | ₩96,766 | +1.39% | 54.7만 |
|---|
| 2026.08.13 | ₩97,422 | ₩98,178 | ₩95,106 | ₩95,628 | -1.84% | 82.1만 |
|---|
| 2026.08.12 | ₩96,940 | ₩97,756 | ₩94,745 | ₩97,208 | +0.28% | 104만 |
|---|
| 2026.08.11 | ₩93,339 | ₩97,079 | ₩93,339 | ₩95,735 | +2.57% | 207.6만 |
|---|
| 2026.08.10 | ₩91,023 | ₩93,460 | ₩90,568 | ₩92,884 | +2.04% | 163.5만 |
|---|
| 2026.08.07 | ₩88,815 | ₩90,542 | ₩88,320 | ₩90,287 | +1.66% | 137.3만 |
|---|
| 2026.08.06 | ₩88,092 | ₩90,997 | ₩87,623 | ₩88,279 | +0.21% | 98.2만 |
|---|
| 2026.08.05 | ₩89,230 | ₩90,535 | ₩88,105 | ₩88,828 | -0.45% | 149.1만 |
|---|
| 2026.08.04 | ₩89,685 | ₩91,023 | ₩87,289 | ₩89,551 | -0.15% | 232.3만 |
|---|
| 2026.08.03 | ₩86,767 | ₩88,895 | ₩84,638 | ₩87,208 | +0.51% | 251.1만 |
|---|
| 2026.07.31 | ₩89,738 | ₩91,418 | ₩86,593 | ₩87,503 | -2.49% | 206.8만 |
|---|
| 2026.07.30 | ₩93,580 | ₩94,838 | ₩83,742 | ₩89,685 | -4.16% | 448.3만 |
|---|
| 2026.07.29 | ₩90,127 | ₩94,892 | ₩89,283 | ₩89,645 | -0.53% | 439.6만 |
|---|
| 2026.07.28 | ₩92,790 | ₩92,804 | ₩89,384 | ₩90,675 | -2.28% | 195.1만 |
|---|
| 2026.07.27 | ₩93,754 | ₩95,441 | ₩91,184 | ₩93,473 | -0.30% | 150만 |
|---|
| 2026.07.24 | ₩94,718 | ₩95,414 | ₩92,804 | ₩92,938 | -1.88% | 85.7만 |
|---|
| 2026.07.23 | ₩92,978 | ₩96,217 | ₩92,978 | ₩94,142 | +1.25% | 135.7만 |
|---|
| 2026.07.22 | ₩92,590 | ₩94,818 | ₩92,590 | ₩93,901 | +1.42% | 194.9만 |
|---|
| 2026.07.21 | ₩94,972 | ₩96,987 | ₩93,567 | ₩95,039 | +0.07% | 146만 |
|---|
| 2026.07.20 | ₩94,008 | ₩95,012 | ₩92,723 | ₩93,406 | -0.64% | 139.9만 |
|---|
| 2026.07.17 | ₩88,105 | ₩93,928 | ₩86,601 | ₩93,928 | +6.61% | 203.3만 |
|---|
| 2026.07.16 | ₩89,605 | ₩91,171 | ₩88,346 | ₩89,578 | -0.03% | 126.2만 |
|---|
| 2026.07.15 | ₩91,184 | ₩92,616 | ₩89,270 | ₩90,394 | -0.87% | 121.6만 |
|---|
| 2026.07.14 | ₩91,465 | ₩92,402 | ₩89,390 | ₩90,408 | -1.16% | 133.5만 |
|---|
| 2026.07.13 | ₩91,612 | ₩92,549 | ₩89,504 | ₩89,752 | -2.03% | 104.3만 |
|---|
| 2026.07.10 | ₩93,205 | ₩93,828 | ₩92,362 | ₩92,697 | -0.55% | 108만 |
|---|
| 2026.07.09 | ₩92,603 | ₩95,300 | ₩92,493 | ₩93,674 | +1.16% | 147.1만 |
|---|
| 2026.07.08 | ₩89,511 | ₩91,559 | ₩88,989 | ₩91,211 | +1.90% | 150.1만 |
|---|
| 2026.07.07 | ₩91,786 | ₩92,703 | ₩89,257 | ₩90,689 | -1.20% | 167.6만 |
|---|
| 2026.07.06 | ₩92,268 | ₩95,454 | ₩92,215 | ₩92,710 | +0.48% | 154.5만 |
|---|
| 2026.07.02 | ₩95,896 | ₩96,358 | ₩90,020 | ₩91,505 | -4.58% | 156.8만 |
|---|
| 2026.07.01 | ₩97,275 | ₩98,680 | ₩95,909 | ₩95,936 | -1.38% | 176.7만 |
|---|
| 2026.06.30 | ₩97,221 | ₩99,537 | ₩96,164 | ₩98,560 | +1.38% | 143.4만 |
|---|
| 2026.06.29 | ₩96,659 | ₩97,690 | ₩95,267 | ₩96,927 | +0.28% | 145.9만 |
|---|
| 2026.06.26 | ₩97,060 | ₩98,064 | ₩95,514 | ₩96,605 | -0.47% | 294.8만 |
|---|
| 2026.06.25 | ₩98,105 | ₩100,942 | ₩98,105 | ₩98,439 | +0.34% | 207만 |
|---|
| 2026.06.24 | ₩93,701 | ₩97,676 | ₩92,596 | ₩96,645 | +3.14% | 244.8만 |
|---|
| 2026.06.23 | ₩89,404 | ₩93,527 | ₩88,105 | ₩92,657 | +3.64% | 180.7만 |
|---|
| 2026.06.22 | ₩91,586 | ₩92,362 | ₩90,354 | ₩90,649 | -1.02% | 118.4만 |
|---|
| 2026.06.18 | ₩92,228 | ₩93,051 | ₩90,515 | ₩91,264 | -1.04% | 206.8만 |
|---|
| 2026.06.17 | ₩92,683 | ₩93,995 | ₩89,859 | ₩89,993 | -2.90% | 177.7만 |
|---|
| 2026.06.16 | ₩92,456 | ₩93,600 | ₩91,532 | ₩92,041 | -0.45% | 104.1만 |
|---|
| 2026.06.15 | ₩90,434 | ₩92,175 | ₩89,618 | ₩92,054 | +1.79% | 221.1만 |
|---|
| 2026.06.12 | ₩88,079 | ₩89,698 | ₩85,843 | ₩88,453 | +0.43% | 117.7만 |
|---|
| 2026.06.11 | ₩84,933 | ₩88,226 | ₩84,893 | ₩87,771 | +3.34% | 181.2만 |
|---|
| 2026.06.10 | ₩85,990 | ₩87,383 | ₩82,885 | ₩83,594 | -2.79% | 152.5만 |
|---|
| 2026.06.09 | ₩83,835 | ₩85,883 | ₩81,263 | ₩85,401 | +1.87% | 199.5만 |
|---|
| 2026.06.08 | ₩82,108 | ₩82,122 | ₩80,984 | ₩81,694 | -0.51% | 100.2만 |
|---|
| 2026.06.05 | ₩82,550 | ₩82,550 | ₩80,000 | ₩80,542 | -2.43% | 124.5만 |
|---|
| 2026.06.04 | ₩82,778 | ₩83,889 | ₩81,412 | ₩83,568 | +0.95% | 115.2만 |
|---|
| 2026.06.03 | ₩82,617 | ₩84,517 | ₩82,122 | ₩83,875 | +1.52% | 113.5만 |
|---|
| 2026.06.02 | ₩82,952 | ₩84,746 | ₩82,229 | ₩82,979 | +0.03% | 99.9만 |
|---|
| 2026.06.01 | ₩82,349 | ₩82,550 | ₩80,529 | ₩82,269 | -0.10% | 145.4만 |
|---|
| 2026.05.29 | ₩83,501 | ₩84,250 | ₩81,700 | ₩82,818 | -0.82% | 268.5만 |
|---|
| 2026.05.28 | ₩83,126 | ₩84,157 | ₩80,971 | ₩83,447 | +0.39% | 151만 |
|---|
| 2026.05.27 | ₩82,162 | ₩84,157 | ₩81,667 | ₩83,661 | +1.82% | 149.8만 |
|---|
| 2026.05.26 | ₩83,541 | ₩84,264 | ₩82,202 | ₩83,072 | -0.56% | 127.6만 |
|---|
| 2026.05.22 | ₩81,118 | ₩83,193 | ₩80,154 | ₩82,390 | +1.57% | 133.3만 |
|---|
| 2026.05.21 | ₩79,405 | ₩80,569 | ₩78,755 | ₩80,114 | +0.89% | 122.3만 |
|---|
| 2026.05.20 | ₩79,512 | ₩80,315 | ₩77,865 | ₩79,846 | +0.42% | 144.8만 |
|---|
| 2026.05.19 | ₩78,133 | ₩79,565 | ₩76,098 | ₩78,441 | +0.39% | 225.2만 |
|---|
| 2026.05.18 | ₩80,315 | ₩80,449 | ₩77,276 | ₩78,762 | -1.93% | 145만 |
|---|
| 2026.05.15 | ₩78,963 | ₩80,509 | ₩77,972 | ₩79,445 | +0.61% | 230.3만 |
|---|
| 2026.05.14 | ₩82,644 | ₩83,005 | ₩80,315 | ₩80,409 | -2.70% | 175.6만 |
|---|
| 2026.05.13 | ₩81,493 | ₩83,460 | ₩78,976 | ₩82,135 | +0.79% | 368.6만 |
|---|
| 2026.05.12 | ₩78,816 | ₩80,502 | ₩74,894 | ₩79,190 | +0.48% | 804.9만 |
|---|
| 2026.05.11 | ₩63,409 | ₩66,460 | ₩63,382 | ₩66,340 | +4.62% | 422.5만 |
|---|
| 2026.05.08 | ₩61,735 | ₩63,583 | ₩61,093 | ₩63,221 | +2.41% | 169만 |
|---|
| 2026.05.07 | ₩63,342 | ₩63,342 | ₩60,879 | ₩61,414 | -3.04% | 130.4만 |
|---|
| 2026.05.06 | ₩63,355 | ₩64,252 | ₩62,016 | ₩62,940 | -0.65% | 142.4만 |
|---|
| 2026.05.05 | ₩61,735 | ₩63,020 | ₩60,972 | ₩62,177 | +0.72% | 93.7만 |
|---|
| 2026.05.04 | ₩61,093 | ₩61,695 | ₩60,116 | ₩60,972 | -0.20% | 116.8만 |
|---|
| 2026.05.01 | ₩61,227 | ₩61,575 | ₩60,169 | ₩61,160 | -0.11% | 97.8만 |
|---|
| 2026.04.30 | ₩59,179 | ₩60,838 | ₩58,161 | ₩60,825 | +2.78% | 149.1만 |
|---|
| 2026.04.29 | ₩58,697 | ₩58,697 | ₩57,452 | ₩58,389 | -0.52% | 73만 |
|---|
| 2026.04.28 | ₩58,911 | ₩59,005 | ₩57,305 | ₩58,643 | -0.45% | 115.1만 |
|---|
| 2026.04.27 | ₩59,821 | ₩60,216 | ₩58,964 | ₩59,393 | -0.72% | 94.2만 |
|---|
| 2026.04.24 | ₩60,838 | ₩61,347 | ₩59,272 | ₩59,741 | -1.80% | 114.9만 |
|---|
| 2026.04.23 | ₩60,517 | ₩61,535 | ₩59,915 | ₩60,745 | +0.38% | 78.3만 |
|---|
| 2026.04.22 | ₩62,753 | ₩62,753 | ₩60,075 | ₩60,557 | -3.50% | 81.3만 |
|---|
| 2026.04.21 | ₩62,538 | ₩63,388 | ₩61,615 | ₩62,030 | -0.81% | 70.8만 |
|---|
| 2026.04.20 | ₩63,114 | ₩63,395 | ₩62,164 | ₩62,351 | -1.21% | 90.6만 |
|---|
| 2026.04.17 | ₩61,441 | ₩63,569 | ₩60,865 | ₩63,449 | +3.27% | 179.3만 |
|---|
| 2026.04.16 | ₩61,414 | ₩61,561 | ₩59,861 | ₩60,691 | -1.18% | 77.2만 |
|---|
| 2026.04.15 | ₩62,418 | ₩62,418 | ₩60,571 | ₩61,307 | -1.78% | 81.1만 |
|---|
| 2026.04.14 | ₩62,579 | ₩62,753 | ₩61,909 | ₩62,324 | -0.41% | 164.5만 |
|---|
| 2026.04.13 | ₩60,584 | ₩62,552 | ₩60,169 | ₩62,525 | +3.20% | 92.7만 |
|---|
| 2026.04.10 | ₩60,089 | ₩61,294 | ₩59,346 | ₩60,785 | +1.16% | 112.6만 |
|---|
| 2026.04.09 | ₩59,018 | ₩60,075 | ₩58,442 | ₩59,567 | +0.93% | 128.2만 |
|---|
| 2026.04.08 | ₩59,112 | ₩61,066 | ₩59,112 | ₩59,219 | +0.18% | 152.9만 |
|---|
| 2026.04.07 | ₩55,966 | ₩57,010 | ₩55,243 | ₩56,568 | +1.08% | 50.7만 |
|---|
| 2026.04.06 | ₩56,287 | ₩56,568 | ₩54,989 | ₩56,167 | -0.21% | 82.6만 |
|---|
| 2026.04.02 | ₩55,163 | ₩57,385 | ₩54,975 | ₩56,220 | +1.92% | 94.4만 |
|---|
| 2026.04.01 | ₩56,381 | ₩57,907 | ₩55,832 | ₩57,024 | +1.14% | 98.7만 |
|---|
| 2026.03.31 | ₩53,610 | ₩55,792 | ₩53,223 | ₩55,672 | +3.85% | 97.1만 |
|---|
| 2026.03.30 | ₩53,918 | ₩54,801 | ₩52,111 | ₩52,807 | -2.06% | 133.5만 |
|---|
| 2026.03.27 | ₩54,400 | ₩54,982 | ₩53,289 | ₩53,436 | -1.77% | 103.9만 |
|---|
| 2026.03.26 | ₩56,515 | ₩57,559 | ₩54,801 | ₩55,016 | -2.65% | 92.6만 |
|---|
| 2026.03.25 | ₩57,773 | ₩58,737 | ₩56,261 | ₩57,264 | -0.88% | 85.1만 |
|---|
| 2026.03.24 | ₩55,752 | ₩57,974 | ₩55,738 | ₩56,997 | +2.23% | 132.2만 |
|---|
| 2026.03.23 | ₩56,087 | ₩57,546 | ₩55,792 | ₩56,609 | +0.93% | 115만 |
|---|
| 2026.03.20 | ₩56,783 | ₩56,983 | ₩54,159 | ₩54,614 | -3.82% | 203.7만 |
|---|
| 2026.03.19 | ₩55,698 | ₩57,492 | ₩55,658 | ₩56,957 | +2.26% | 140.6만 |
|---|
| 2026.03.18 | ₩57,920 | ₩58,442 | ₩56,943 | ₩57,104 | -1.41% | 104.9만 |
|---|
| 2026.03.17 | ₩57,546 | ₩58,804 | ₩56,435 | ₩57,907 | +0.63% | 125.2만 |
|---|
| 2026.03.16 | ₩57,345 | ₩58,630 | ₩56,941 | ₩57,278 | -0.12% | 133.5만 |
|---|
| 2026.03.13 | ₩58,054 | ₩59,299 | ₩56,060 | ₩56,662 | -2.40% | 164.4만 |
|---|
| 2026.03.12 | ₩60,731 | ₩61,280 | ₩57,238 | ₩57,492 | -5.33% | 193.1만 |
|---|
| 2026.03.11 | ₩59,968 | ₩61,508 | ₩59,353 | ₩61,267 | +2.17% | 117.1만 |
|---|
| 2026.03.10 | ₩60,450 | ₩61,642 | ₩59,460 | ₩59,754 | -1.15% | 133.4만 |
|---|
| 2026.03.09 | ₩58,630 | ₩60,370 | ₩57,786 | ₩60,156 | +2.60% | 159.6만 |
|---|
| 2026.03.06 | ₩60,624 | ₩60,999 | ₩58,951 | ₩59,754 | -1.44% | 168.2만 |
|---|
| 2026.03.05 | ₩62,244 | ₩63,315 | ₩60,772 | ₩62,057 | -0.30% | 209.9만 |
|---|
| 2026.03.04 | ₩62,204 | ₩63,047 | ₩61,039 | ₩62,913 | +1.14% | 143.8만 |
|---|
| 2026.03.03 | ₩60,236 | ₩62,605 | ₩59,607 | ₩61,280 | +1.73% | 147.7만 |
|---|
| 2026.03.02 | ₩60,263 | ₩62,873 | ₩60,249 | ₩62,552 | +3.80% | 220.1만 |
|---|
| 2026.02.27 | ₩61,762 | ₩62,177 | ₩60,370 | ₩61,427 | -0.54% | 191.1만 |
|---|
| 2026.02.26 | ₩62,512 | ₩63,020 | ₩61,334 | ₩62,860 | +0.56% | 106.9만 |
|---|
| 2026.02.25 | ₩60,517 | ₩62,351 | ₩59,848 | ₩62,204 | +2.79% | 180만 |
|---|
| 2026.02.24 | ₩58,898 | ₩60,946 | ₩58,697 | ₩60,370 | +2.50% | 362만 |
|---|
| 2026.02.23 | ₩58,282 | ₩58,282 | ₩56,207 | ₩56,368 | -3.28% | 144.3만 |
|---|
| 2026.02.20 | ₩58,175 | ₩59,754 | ₩57,064 | ₩58,469 | +0.51% | 157.8만 |
|---|
| 2026.02.19 | ₩58,590 | ₩59,527 | ₩57,947 | ₩58,616 | +0.05% | 180.7만 |
|---|
| 2026.02.18 | ₩59,861 | ₩60,785 | ₩58,496 | ₩58,831 | -1.72% | 298.2만 |
|---|
| 2026.02.17 | ₩58,483 | ₩59,901 | ₩57,753 | ₩59,567 | +1.85% | 173.8만 |
|---|
| 2026.02.13 | ₩57,345 | ₩59,205 | ₩56,516 | ₩59,072 | +3.01% | 228.4만 |
|---|
| 2026.02.12 | ₩58,322 | ₩59,125 | ₩55,417 | ₩57,024 | -2.23% | 227.4만 |
|---|
| 2026.02.11 | ₩58,121 | ₩59,205 | ₩55,471 | ₩57,198 | -1.59% | 280.1만 |
|---|
| 2026.02.10 | ₩56,582 | ₩57,827 | ₩54,775 | ₩57,612 | +1.82% | 492.7만 |
|---|
| 2026.02.09 | ₩54,922 | ₩56,354 | ₩53,269 | ₩55,123 | +0.37% | 391.2만 |
|---|
| 2026.02.06 | ₩52,927 | ₩54,018 | ₩51,134 | ₩52,901 | -0.05% | 494.1만 |
|---|
| 2026.02.05 | ₩55,872 | ₩56,053 | ₩49,889 | ₩51,388 | -8.03% | 1012.8만 |
|---|
| 2026.02.04 | ₩74,090 | ₩76,326 | ₩73,394 | ₩75,335 | +1.68% | 284.8만 |
|---|
| 2026.02.03 | ₩71,413 | ₩73,327 | ₩70,490 | ₩73,260 | +2.59% | 215.4만 |
|---|
| 2026.02.02 | ₩69,927 | ₩72,310 | ₩69,927 | ₩71,587 | +2.37% | 150.7만 |
|---|
| 2026.01.30 | ₩71,694 | ₩72,491 | ₩70,155 | ₩70,905 | -1.10% | 343.7만 |
|---|
| 2026.01.29 | ₩71,266 | ₩72,631 | ₩70,262 | ₩72,083 | +1.15% | 157.7만 |
|---|
| 2026.01.28 | ₩71,694 | ₩71,882 | ₩70,589 | ₩70,891 | -1.12% | 129.3만 |
|---|
| 2026.01.27 | ₩71,922 | ₩72,350 | ₩70,885 | ₩71,373 | -0.76% | 107.5만 |
|---|
| 2026.01.26 | ₩71,909 | ₩72,819 | ₩70,697 | ₩72,083 | +0.24% | 110.6만 |
|---|
| 2026.01.23 | ₩71,587 | ₩72,444 | ₩70,637 | ₩71,922 | +0.47% | 153.2만 |
|---|
| 2026.01.22 | ₩73,060 | ₩73,957 | ₩72,417 | ₩72,645 | -0.57% | 144.6만 |
|---|
| 2026.01.21 | ₩70,235 | ₩72,551 | ₩69,313 | ₩72,056 | +2.59% | 102.4만 |
|---|
| 2026.01.20 | ₩70,583 | ₩71,822 | ₩69,077 | ₩69,432 | -1.63% | 122.5만 |
|---|
| 2026.01.16 | ₩72,176 | ₩72,377 | ₩71,206 | ₩71,654 | -0.72% | 122.8만 |
|---|
| 2026.01.15 | ₩70,449 | ₩72,792 | ₩70,316 | ₩72,163 | +2.43% | 140만 |
|---|
| 2026.01.14 | ₩70,021 | ₩70,945 | ₩69,620 | ₩70,316 | +0.42% | 98.8만 |
|---|
| 2026.01.13 | ₩71,212 | ₩71,748 | ₩69,807 | ₩69,941 | -1.79% | 75.9만 |
|---|
| 2026.01.12 | ₩69,807 | ₩71,293 | ₩68,977 | ₩70,824 | +1.46% | 79.1만 |
|---|
| 2026.01.09 | ₩68,268 | ₩70,396 | ₩68,134 | ₩70,302 | +2.98% | 127.5만 |
|---|
| 2026.01.08 | ₩69,700 | ₩69,780 | ₩68,401 | ₩68,535 | -1.67% | 90.8만 |
|---|
| 2026.01.07 | ₩70,235 | ₩70,918 | ₩68,830 | ₩69,807 | -0.61% | 70.4만 |
|---|
| 2026.01.06 | ₩69,124 | ₩69,954 | ₩68,509 | ₩69,606 | +0.70% | 161.4만 |
|---|
| 2026.01.05 | ₩68,187 | ₩70,333 | ₩67,818 | ₩69,111 | +1.35% | 104.3만 |
|---|
| 2026.01.02 | ₩68,857 | ₩68,990 | ₩67,398 | ₩68,562 | -0.43% | 91.2만 |
|---|
| 2025.12.31 | ₩68,575 | ₩69,124 | ₩67,938 | ₩68,147 | -0.62% | 76.2만 |
|---|
| 2025.12.30 | ₩68,495 | ₩68,683 | ₩67,826 | ₩68,562 | +0.10% | 88.8만 |
|---|
| 2025.12.29 | ₩68,575 | ₩68,883 | ₩68,000 | ₩68,602 | +0.04% | 119.6만 |
|---|
| 2025.12.26 | ₩69,017 | ₩69,566 | ₩68,401 | ₩68,923 | -0.14% | 88.9만 |
|---|
| 2025.12.24 | ₩69,365 | ₩69,727 | ₩68,696 | ₩69,138 | -0.33% | 48.7만 |
|---|
| 2025.12.23 | ₩69,365 | ₩70,055 | ₩67,491 | ₩69,071 | -0.42% | 100.7만 |
|---|
| 2025.12.22 | ₩70,262 | ₩70,416 | ₩68,990 | ₩69,231 | -1.47% | 102.2만 |
|---|
| 2025.12.19 | ₩67,612 | ₩70,075 | ₩67,612 | ₩69,968 | +3.48% | 427.4만 |
|---|
| 2025.12.18 | ₩67,464 | ₩68,160 | ₩66,394 | ₩68,147 | +1.01% | 119.1만 |
|---|
| 2025.12.17 | ₩67,558 | ₩68,261 | ₩66,340 | ₩66,822 | -1.09% | 104.8만 |
|---|
| 2025.12.16 | ₩68,067 | ₩68,870 | ₩67,344 | ₩67,598 | -0.69% | 102만 |
|---|
| 2025.12.15 | ₩68,575 | ₩69,205 | ₩67,692 | ₩67,973 | -0.88% | 105.3만 |
|---|
| 2025.12.12 | ₩70,797 | ₩70,797 | ₩67,679 | ₩68,214 | -3.65% | 104.7만 |
|---|
| 2025.12.11 | ₩68,749 | ₩70,175 | ₩68,080 | ₩69,901 | +1.67% | 132.5만 |
|---|
| 2025.12.10 | ₩67,960 | ₩69,272 | ₩67,237 | ₩68,803 | +1.24% | 182.1만 |
|---|
| 2025.12.09 | ₩68,254 | ₩70,128 | ₩67,826 | ₩68,201 | -0.08% | 159.6만 |
|---|
| 2025.12.08 | ₩70,101 | ₩70,188 | ₩68,160 | ₩68,709 | -1.99% | 121.8만 |
|---|
| 2025.12.05 | ₩68,589 | ₩68,749 | ₩67,170 | ₩68,401 | -0.27% | 292.2만 |
|---|
| 2025.12.04 | ₩67,317 | ₩69,298 | ₩66,989 | ₩69,111 | +2.66% | 115.8만 |
|---|
| 2025.12.03 | ₩64,921 | ₩67,799 | ₩64,412 | ₩67,438 | +3.88% | 147.9만 |
|---|
| 2025.12.02 | ₩65,363 | ₩65,758 | ₩64,566 | ₩65,242 | -0.18% | 134.7만 |
|---|
| 2025.12.01 | ₩65,537 | ₩65,985 | ₩64,988 | ₩65,296 | -0.37% | 102.4만 |
|---|
| 2025.11.28 | ₩65,671 | ₩66,916 | ₩64,520 | ₩66,086 | +0.63% | 86.2만 |
|---|
| 2025.11.26 | ₩64,747 | ₩66,661 | ₩64,439 | ₩65,296 | +0.85% | 161.1만 |
|---|
| 2025.11.25 | ₩63,315 | ₩65,423 | ₩63,208 | ₩64,386 | +1.69% | 144.5만 |
|---|
| 2025.11.24 | ₩61,535 | ₩62,779 | ₩61,133 | ₩62,726 | +1.94% | 161.9만 |
|---|
| 2025.11.21 | ₩59,473 | ₩62,003 | ₩58,991 | ₩61,535 | +3.47% | 142.3만 |
|---|
| 2025.11.20 | ₩62,190 | ₩63,747 | ₩59,326 | ₩59,661 | -4.07% | 175.4만 |
|---|
| 2025.11.19 | ₩60,999 | ₩62,257 | ₩60,705 | ₩61,655 | +1.08% | 131만 |
|---|
| 2025.11.18 | ₩61,722 | ₩63,007 | ₩59,968 | ₩61,253 | -0.76% | 141.5만 |
|---|
| 2025.11.17 | ₩63,181 | ₩63,904 | ₩61,508 | ₩62,217 | -1.53% | 167.2만 |
|---|
| 2025.11.14 | ₩62,927 | ₩64,185 | ₩62,244 | ₩63,529 | +0.96% | 128.4만 |
|---|
| 2025.11.13 | ₩63,783 | ₩64,252 | ₩62,042 | ₩63,342 | -0.69% | 166.7만 |
|---|
| 2025.11.12 | ₩62,485 | ₩65,363 | ₩62,485 | ₩63,957 | +2.36% | 294.9만 |
|---|
| 2025.11.11 | ₩62,391 | ₩63,194 | ₩61,896 | ₩62,579 | +0.30% | 144.1만 |
|---|
| 2025.11.10 | ₩62,927 | ₩63,208 | ₩61,361 | ₩61,468 | -2.32% | 109.2만 |
|---|
| 2025.11.07 | ₩63,034 | ₩63,522 | ₩61,153 | ₩62,445 | -0.93% | 196.2만 |
|---|
| 2025.11.06 | ₩57,599 | ₩63,957 | ₩57,064 | ₩62,726 | +8.90% | 263만 |
|---|
| 2025.11.05 | ₩57,666 | ₩60,183 | ₩57,606 | ₩59,433 | +3.06% | 170.7만 |
|---|
| 2025.11.04 | ₩58,536 | ₩59,018 | ₩57,693 | ₩57,800 | -1.26% | 66.9만 |
|---|
| 2025.11.03 | ₩58,777 | ₩59,312 | ₩57,358 | ₩59,272 | +0.84% | 86.7만 |
|---|
| 2025.10.31 | ₩57,827 | ₩59,105 | ₩57,746 | ₩58,790 | +1.67% | 133.9만 |
|---|
| 2025.10.30 | ₩58,027 | ₩59,312 | ₩57,853 | ₩58,389 | +0.62% | 119만 |
|---|
| 2025.10.29 | ₩58,054 | ₩60,209 | ₩57,673 | ₩58,335 | +0.48% | 138.4만 |
|---|
| 2025.10.28 | ₩57,880 | ₩58,442 | ₩56,997 | ₩57,505 | -0.65% | 124.8만 |
|---|
| 2025.10.27 | ₩58,991 | ₩59,259 | ₩57,760 | ₩58,295 | -1.18% | 71만 |
|---|
| 2025.10.24 | ₩58,282 | ₩59,246 | ₩57,706 | ₩58,108 | -0.30% | 118.3만 |
|---|
| 2025.10.23 | ₩56,515 | ₩58,188 | ₩56,234 | ₩58,161 | +2.91% | 70.9만 |
|---|
| 2025.10.22 | ₩57,813 | ₩57,894 | ₩56,234 | ₩56,783 | -1.78% | 71.3만 |
|---|
| 2025.10.21 | ₩57,479 | ₩58,496 | ₩57,351 | ₩58,081 | +1.05% | 92.2만 |
|---|
| 2025.10.20 | ₩56,756 | ₩57,760 | ₩56,582 | ₩56,943 | +0.33% | 100.7만 |
|---|
| 2025.10.17 | ₩57,505 | ₩58,228 | ₩55,692 | ₩56,689 | -1.42% | 117.7만 |
|---|
| 2025.10.16 | ₩58,135 | ₩58,576 | ₩57,432 | ₩57,612 | -0.90% | 93만 |
|---|
| 2025.10.15 | ₩57,358 | ₩57,934 | ₩57,224 | ₩57,813 | +0.79% | 107.5만 |
|---|
| 2025.10.14 | ₩55,564 | ₩57,224 | ₩55,042 | ₩56,849 | +2.31% | 96.9만 |
|---|
| 2025.10.13 | ₩56,421 | ₩56,930 | ₩55,799 | ₩56,006 | -0.74% | 87.8만 |
|---|
| 2025.10.10 | ₩58,429 | ₩58,670 | ₩55,417 | ₩55,444 | -5.11% | 84.6만 |
|---|