시장 데이터를 불러오는 중
전체 종목
RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) 과거 주가
RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) · RELX · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) · RELX · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,690 | ₩48,576 | ₩44,609 | ₩48,415 | +8.34% | 1168.7만 |
| 2026.09.28–2026.10.02 | ₩43,993 | ₩45,413 | ₩43,805 | ₩44,783 | +1.80% | 1047.1만 |
| 2026.09.21–2026.09.25 | ₩44,958 | ₩45,494 | ₩43,993 | ₩44,917 | -0.09% | 784.8만 |
| 2026.09.14–2026.09.18 | ₩47,799 | ₩47,892 | ₩44,690 | ₩44,770 | -6.34% | 980.9만 |
| 2026.09.08–2026.09.11 | ₩47,075 | ₩47,075 | ₩44,730 | ₩45,293 | -3.79% | 1339.3만 |
| 2026.08.31–2026.09.04 | ₩48,670 | ₩49,581 | ₩46,834 | ₩47,584 | -2.23% | 908.3만 |
| 2026.08.24–2026.08.28 | ₩47,892 | ₩48,991 | ₩47,330 | ₩48,964 | +2.24% | 795.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,668 |
| ₩48,294 |
| ₩44,971 |
| ₩48,120 |
| +5.37% |
| 960.5만 |
| 2026.08.10–2026.08.14 | ₩47,249 | ₩47,892 | ₩45,279 | ₩46,137 | -2.35% | 996.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,428 | ₩50,224 | ₩47,196 | ₩47,598 | -1.72% | 1467.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,147 | ₩51,698 | ₩46,995 | ₩47,464 | -1.42% | 1763.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,252 | ₩46,512 | ₩43,497 | ₩46,110 | +1.90% | 1392.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,591 | ₩45,855 | ₩43,229 | ₩45,159 | +3.60% | 1345.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,961 | ₩44,757 | ₩42,412 | ₩43,470 | +1.19% | 1438.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,170 | ₩42,800 | ₩41,527 | ₩42,787 | +1.46% | 1213.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,809 | ₩42,398 | ₩40,589 | ₩41,996 | +0.45% | 1449.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,730 | ₩44,998 | ₩41,594 | ₩41,782 | -6.59% | 1015.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,646 | ₩46,995 | ₩44,046 | ₩45,212 | -3.07% | 1246.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,185 | ₩47,732 | ₩44,006 | ₩47,102 | +4.24% | 1349.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,475 | ₩44,743 | ₩43,202 | ₩43,939 | -1.21% | 1302.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,859 | ₩45,815 | ₩43,591 | ₩44,234 | +0.86% | 1058.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,172 | ₩45,252 | ₩41,567 | ₩43,417 | -3.89% | 1321.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,911 | ₩49,299 | ₩44,649 | ₩44,998 | -8.00% | 1233.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,710 | ₩49,447 | ₩47,638 | ₩48,710 | 0.00% | 1089.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,951 | ₩50,626 | ₩47,611 | ₩48,951 | 0.00% | 1505.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,489 | ₩50,144 | ₩44,288 | ₩49,152 | +10.48% | 1365.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,824 | ₩46,298 | ₩44,113 | ₩44,623 | -0.45% | 1275만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,216 | ₩45,319 | ₩43,055 | ₩45,011 | +4.16% | 1202.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,105 | ₩45,520 | ₩42,345 | ₩42,840 | -5.02% | 2117.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,440 | ₩47,155 | ₩44,422 | ₩44,703 | -1.62% | 2295.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,142 | ₩48,134 | ₩45,494 | ₩45,748 | -2.96% | 1615.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,164 | ₩47,933 | ₩45,239 | ₩47,812 | +3.57% | 1794.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,541 | ₩46,767 | ₩40,549 | ₩46,619 | +12.23% | 3594.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,139 | ₩42,505 | ₩40,361 | ₩42,157 | +2.48% | 1730.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,852 | ₩41,688 | ₩36,944 | ₩41,621 | +4.44% | 2881.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,361 | ₩48,375 | ₩39,142 | ₩39,370 | -18.59% | 3373.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,051 | ₩53,413 | ₩47,557 | ₩47,973 | -9.57% | 1890.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,110 | ₩54,633 | ₩52,502 | ₩53,467 | -1.19% | 1636.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,808 | ₩58,103 | ₩55,276 | ₩55,785 | -3.50% | 1026.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,793 | ₩57,822 | ₩54,633 | ₩57,808 | +5.50% | 1268.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,383 | ₩55,584 | ₩53,306 | ₩53,333 | -3.70% | 625.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,820 | ₩55,262 | ₩54,726 | ₩55,088 | +0.49% | 432만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,035 | ₩55,423 | ₩54,271 | ₩54,579 | -0.83% | 1043만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,333 | ₩54,204 | ₩52,797 | ₩54,110 | +1.46% | 903.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,534 | ₩54,619 | ₩53,038 | ₩54,030 | +0.93% | 1359.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,190 | ₩54,217 | ₩53,520 | ₩53,882 | -0.57% | 863.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,008 | ₩55,088 | ₩52,676 | ₩54,405 | -1.10% | 1303.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,053 | ₩57,165 | ₩54,633 | ₩55,383 | -1.20% | 840.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,189 | ₩60,019 | ₩56,026 | ₩56,643 | -4.30% | 645.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,847 | ₩62,954 | ₩58,800 | ₩59,282 | -5.67% | 680.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩60,984 | ₩63,276 | ₩60,958 | ₩62,405 | +2.33% | 549.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,261 | ₩61,092 | ₩59,993 | ₩60,609 | +0.58% | 582만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,301 | ₩60,582 | ₩59,966 | ₩60,060 | -0.40% | 156.5만 |
|---|