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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,118 | ₩48,614 | ₩47,876 | ₩48,453 | +0.70% | 218.7만 |
| 2026.10.08 | ₩47,165 | ₩47,300 | ₩45,905 | ₩47,259 | +0.20% | 362.2만 |
| 2026.10.07 | ₩46,441 | ₩46,455 | ₩45,744 | ₩46,294 | -0.32% | 196.5만 |
| 2026.10.06 | ₩45,771 | ₩45,999 | ₩45,543 | ₩45,637 | -0.29% | 166.7만 |
| 2026.10.05 | ₩44,725 | ₩45,368 | ₩44,644 | ₩45,355 | +1.41% | 224.6만 |
| 2026.10.02 | ₩45,395 | ₩45,449 | ₩44,698 | ₩44,819 | -1.27% | 273.6만 |
| 2026.10.01 | ₩45,060 | ₩45,288 | ₩44,510 | ₩44,912 | -0.33% | 254.2만 |
| 2026.09.30 | ₩44,282 | ₩44,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,497 |
| +0.48% |
| 159.1만 |
| 2026.09.29 | ₩44,537 | ₩44,752 | ₩44,121 | ₩44,577 | +0.09% | 185.5만 |
|---|
| 2026.09.28 | ₩44,027 | ₩44,577 | ₩43,840 | ₩44,349 | +0.73% | 174.8만 |
|---|
| 2026.09.25 | ₩44,939 | ₩45,140 | ₩44,752 | ₩44,953 | +0.03% | 137.3만 |
|---|
| 2026.09.24 | ₩45,140 | ₩45,529 | ₩44,671 | ₩44,939 | -0.45% | 169.3만 |
|---|
| 2026.09.23 | ₩44,430 | ₩44,859 | ₩44,269 | ₩44,550 | +0.27% | 160.1만 |
|---|
| 2026.09.22 | ₩45,167 | ₩45,234 | ₩44,027 | ₩44,228 | -2.08% | 151.9만 |
|---|
| 2026.09.21 | ₩44,993 | ₩45,087 | ₩44,577 | ₩44,805 | -0.42% | 166.3만 |
|---|
| 2026.09.18 | ₩45,556 | ₩45,556 | ₩44,725 | ₩44,805 | -1.65% | 219.9만 |
|---|
| 2026.09.17 | ₩46,280 | ₩46,374 | ₩45,838 | ₩46,106 | -0.38% | 154.6만 |
|---|
| 2026.09.16 | ₩45,757 | ₩46,280 | ₩45,717 | ₩45,958 | +0.44% | 168.9만 |
|---|
| 2026.09.15 | ₩45,596 | ₩46,414 | ₩45,596 | ₩45,891 | +0.65% | 212.7만 |
|---|
| 2026.09.14 | ₩47,836 | ₩47,930 | ₩46,790 | ₩47,903 | +0.14% | 224.9만 |
|---|
| 2026.09.11 | ₩45,194 | ₩45,435 | ₩44,765 | ₩45,328 | +0.30% | 500.9만 |
|---|
| 2026.09.10 | ₩45,435 | ₩45,945 | ₩45,234 | ₩45,355 | -0.18% | 275.3만 |
|---|
| 2026.09.09 | ₩46,186 | ₩46,280 | ₩45,690 | ₩45,932 | -0.55% | 209.5만 |
|---|
| 2026.09.08 | ₩47,112 | ₩47,112 | ₩46,280 | ₩46,535 | -1.22% | 353.6만 |
|---|
| 2026.09.04 | ₩48,064 | ₩48,171 | ₩47,474 | ₩47,621 | -0.92% | 265만 |
|---|
| 2026.09.03 | ₩49,003 | ₩49,620 | ₩48,667 | ₩49,150 | +0.30% | 227.8만 |
|---|
| 2026.09.02 | ₩47,179 | ₩47,688 | ₩46,870 | ₩47,139 | -0.09% | 192.7만 |
|---|
| 2026.09.01 | ₩48,506 | ₩48,775 | ₩47,863 | ₩47,876 | -1.30% | 133.8만 |
|---|
| 2026.08.31 | ₩48,708 | ₩49,030 | ₩48,654 | ₩48,855 | +0.30% | 89만 |
|---|
| 2026.08.28 | ₩48,439 | ₩49,030 | ₩48,439 | ₩49,003 | +1.16% | 124.6만 |
|---|
| 2026.08.27 | ₩48,225 | ₩48,936 | ₩48,037 | ₩48,681 | +0.95% | 170.3만 |
|---|
| 2026.08.26 | ₩47,675 | ₩48,118 | ₩47,367 | ₩47,393 | -0.59% | 207.3만 |
|---|
| 2026.08.25 | ₩47,595 | ₩48,211 | ₩47,474 | ₩48,118 | +1.10% | 142.7만 |
|---|
| 2026.08.24 | ₩47,930 | ₩48,949 | ₩47,903 | ₩48,802 | +1.82% | 150.6만 |
|---|
| 2026.08.21 | ₩47,581 | ₩48,332 | ₩47,514 | ₩48,158 | +1.21% | 212.3만 |
|---|
| 2026.08.20 | ₩47,300 | ₩47,836 | ₩47,112 | ₩47,447 | +0.31% | 221만 |
|---|
| 2026.08.19 | ₩45,865 | ₩47,300 | ₩45,771 | ₩47,072 | +2.63% | 230.8만 |
|---|
| 2026.08.18 | ₩45,985 | ₩46,696 | ₩45,891 | ₩46,280 | +0.64% | 127.7만 |
|---|
| 2026.08.17 | ₩45,704 | ₩46,052 | ₩45,006 | ₩45,006 | -1.53% | 168.7만 |
|---|
| 2026.08.14 | ₩47,581 | ₩47,581 | ₩45,958 | ₩46,173 | -2.96% | 229.7만 |
|---|
| 2026.08.13 | ₩46,079 | ₩46,642 | ₩45,315 | ₩46,495 | +0.90% | 241.8만 |
|---|
| 2026.08.12 | ₩46,481 | ₩46,830 | ₩45,932 | ₩46,334 | -0.32% | 207.7만 |
|---|
| 2026.08.11 | ₩47,528 | ₩47,930 | ₩47,259 | ₩47,434 | -0.20% | 145.3만 |
|---|
| 2026.08.10 | ₩47,286 | ₩47,876 | ₩47,219 | ₩47,769 | +1.02% | 172.1만 |
|---|
| 2026.08.07 | ₩47,407 | ₩48,466 | ₩47,407 | ₩47,635 | +0.48% | 173.1만 |
|---|
| 2026.08.06 | ₩48,091 | ₩48,359 | ₩47,232 | ₩47,943 | -0.31% | 308.8만 |
|---|
| 2026.08.05 | ₩50,196 | ₩50,263 | ₩48,895 | ₩49,097 | -2.19% | 243만 |
|---|
| 2026.08.04 | ₩48,332 | ₩49,459 | ₩48,185 | ₩49,351 | +2.11% | 300.2만 |
|---|
| 2026.08.03 | ₩48,466 | ₩48,962 | ₩47,756 | ₩48,493 | +0.06% | 442.1만 |
|---|
| 2026.07.31 | ₩47,340 | ₩47,729 | ₩47,031 | ₩47,501 | +0.34% | 435.3만 |
|---|
| 2026.07.30 | ₩49,593 | ₩49,727 | ₩48,439 | ₩49,097 | -1.00% | 391.4만 |
|---|
| 2026.07.29 | ₩51,081 | ₩51,738 | ₩50,746 | ₩51,269 | +0.37% | 277.4만 |
|---|
| 2026.07.28 | ₩49,526 | ₩50,853 | ₩49,378 | ₩50,639 | +2.25% | 289.2만 |
|---|
| 2026.07.27 | ₩48,185 | ₩48,372 | ₩47,621 | ₩47,809 | -0.78% | 370만 |
|---|
| 2026.07.24 | ₩45,154 | ₩46,549 | ₩44,899 | ₩46,146 | +2.20% | 328.7만 |
|---|
| 2026.07.23 | ₩44,872 | ₩44,912 | ₩43,531 | ₩44,068 | -1.79% | 338.9만 |
|---|
| 2026.07.22 | ₩45,114 | ₩45,114 | ₩43,759 | ₩43,907 | -2.68% | 219.8만 |
|---|
| 2026.07.21 | ₩44,148 | ₩44,604 | ₩43,893 | ₩43,893 | -0.58% | 206.9만 |
|---|
| 2026.07.20 | ₩45,288 | ₩45,972 | ₩44,765 | ₩45,730 | +0.98% | 298.2만 |
|---|
| 2026.07.17 | ₩45,529 | ₩45,865 | ₩44,872 | ₩45,194 | -0.74% | 268.4만 |
|---|
| 2026.07.16 | ₩45,261 | ₩45,891 | ₩44,859 | ₩45,623 | +0.80% | 198.1만 |
|---|
| 2026.07.15 | ₩44,336 | ₩45,489 | ₩44,336 | ₩44,939 | +1.36% | 236.3만 |
|---|
| 2026.07.14 | ₩43,424 | ₩44,403 | ₩43,263 | ₩43,786 | +0.83% | 204.4만 |
|---|
| 2026.07.13 | ₩43,625 | ₩44,886 | ₩43,625 | ₩44,819 | +2.74% | 438.8만 |
|---|
| 2026.07.10 | ₩43,813 | ₩44,081 | ₩43,357 | ₩43,504 | -0.70% | 248.8만 |
|---|
| 2026.07.09 | ₩42,767 | ₩43,048 | ₩42,552 | ₩43,008 | +0.56% | 430.4만 |
|---|
| 2026.07.08 | ₩43,437 | ₩43,464 | ₩42,968 | ₩42,981 | -1.05% | 243.8만 |
|---|
| 2026.07.07 | ₩44,671 | ₩44,792 | ₩43,987 | ₩44,001 | -1.50% | 239.2만 |
|---|
| 2026.07.06 | ₩42,995 | ₩43,317 | ₩42,445 | ₩43,276 | +0.66% | 276.5만 |
|---|
| 2026.07.02 | ₩41,587 | ₩42,834 | ₩41,560 | ₩42,820 | +2.97% | 414.5만 |
|---|
| 2026.07.01 | ₩41,828 | ₩42,525 | ₩41,600 | ₩42,083 | +0.61% | 353.3만 |
|---|
| 2026.06.30 | ₩41,908 | ₩42,525 | ₩41,882 | ₩42,472 | +1.34% | 228.3만 |
|---|
| 2026.06.29 | ₩42,203 | ₩42,378 | ₩41,868 | ₩41,962 | -0.57% | 217.9만 |
|---|
| 2026.06.26 | ₩40,728 | ₩42,177 | ₩40,621 | ₩42,029 | +3.19% | 308.1만 |
|---|
| 2026.06.25 | ₩41,734 | ₩42,431 | ₩41,372 | ₩41,466 | -0.64% | 350.9만 |
|---|
| 2026.06.24 | ₩41,841 | ₩42,338 | ₩41,761 | ₩41,774 | -0.16% | 263만 |
|---|
| 2026.06.23 | ₩42,284 | ₩42,338 | ₩41,560 | ₩41,855 | -1.01% | 296.2만 |
|---|
| 2026.06.22 | ₩41,841 | ₩42,203 | ₩41,251 | ₩41,345 | -1.19% | 231.4만 |
|---|
| 2026.06.18 | ₩41,949 | ₩42,110 | ₩41,627 | ₩41,815 | -0.32% | 229.7만 |
|---|
| 2026.06.17 | ₩43,813 | ₩44,322 | ₩42,887 | ₩42,928 | -2.02% | 261.7만 |
|---|
| 2026.06.16 | ₩44,416 | ₩44,524 | ₩43,545 | ₩43,987 | -0.97% | 243.6만 |
|---|
| 2026.06.15 | ₩44,765 | ₩45,033 | ₩43,866 | ₩44,041 | -1.62% | 280.5만 |
|---|
| 2026.06.12 | ₩44,577 | ₩45,248 | ₩44,081 | ₩45,248 | +1.50% | 217.9만 |
|---|
| 2026.06.11 | ₩45,114 | ₩45,529 | ₩44,175 | ₩44,403 | -1.58% | 314.3만 |
|---|
| 2026.06.10 | ₩45,114 | ₩46,173 | ₩44,805 | ₩45,570 | +1.01% | 263.1만 |
|---|
| 2026.06.09 | ₩46,146 | ₩47,031 | ₩46,052 | ₩46,857 | +1.54% | 204.3만 |
|---|
| 2026.06.08 | ₩46,683 | ₩46,830 | ₩46,254 | ₩46,294 | -0.83% | 246.9만 |
|---|
| 2026.06.05 | ₩47,434 | ₩47,769 | ₩46,803 | ₩47,139 | -0.62% | 226.3만 |
|---|
| 2026.06.04 | ₩46,401 | ₩46,709 | ₩45,932 | ₩46,213 | -0.40% | 325만 |
|---|
| 2026.06.03 | ₩44,993 | ₩45,020 | ₩44,041 | ₩44,121 | -1.94% | 197.2만 |
|---|
| 2026.06.02 | ₩45,422 | ₩45,677 | ₩44,416 | ₩44,765 | -1.45% | 293.6만 |
|---|
| 2026.06.01 | ₩45,221 | ₩46,522 | ₩45,100 | ₩46,401 | +2.61% | 307.1만 |
|---|
| 2026.05.29 | ₩43,290 | ₩44,778 | ₩43,236 | ₩43,974 | +1.58% | 375.8만 |
|---|
| 2026.05.28 | ₩43,853 | ₩44,671 | ₩43,638 | ₩44,389 | +1.22% | 303.4만 |
|---|
| 2026.05.27 | ₩43,545 | ₩44,443 | ₩43,518 | ₩44,054 | +1.17% | 405.3만 |
|---|
| 2026.05.26 | ₩44,510 | ₩44,537 | ₩43,933 | ₩44,121 | -0.87% | 217.7만 |
|---|
| 2026.05.22 | ₩44,376 | ₩45,033 | ₩44,027 | ₩44,269 | -0.24% | 170.5만 |
|---|
| 2026.05.21 | ₩44,617 | ₩44,912 | ₩44,121 | ₩44,711 | +0.21% | 150.3만 |
|---|
| 2026.05.20 | ₩44,068 | ₩45,073 | ₩43,799 | ₩45,060 | +2.25% | 228만 |
|---|
| 2026.05.19 | ₩45,677 | ₩45,851 | ₩45,020 | ₩45,033 | -1.41% | 260.2만 |
|---|
| 2026.05.18 | ₩43,893 | ₩45,610 | ₩43,625 | ₩45,543 | +3.76% | 249.8만 |
|---|
| 2026.05.15 | ₩42,968 | ₩43,504 | ₩42,901 | ₩43,451 | +1.12% | 206.7만 |
|---|
| 2026.05.14 | ₩42,820 | ₩43,129 | ₩42,177 | ₩42,190 | -1.47% | 276.5만 |
|---|
| 2026.05.13 | ₩43,008 | ₩43,062 | ₩41,600 | ₩42,405 | -1.40% | 294.8만 |
|---|
| 2026.05.12 | ₩44,322 | ₩44,564 | ₩43,625 | ₩43,947 | -0.85% | 355.5만 |
|---|
| 2026.05.11 | ₩45,207 | ₩45,288 | ₩44,577 | ₩44,617 | -1.31% | 188.3만 |
|---|
| 2026.05.08 | ₩45,342 | ₩45,355 | ₩44,684 | ₩45,033 | -0.68% | 200.8만 |
|---|
| 2026.05.07 | ₩46,254 | ₩46,428 | ₩45,489 | ₩45,811 | -0.96% | 315만 |
|---|
| 2026.05.06 | ₩48,909 | ₩48,976 | ₩47,782 | ₩47,943 | -1.97% | 252.1만 |
|---|
| 2026.05.05 | ₩49,056 | ₩49,056 | ₩48,024 | ₩48,493 | -1.15% | 317.3만 |
|---|
| 2026.05.04 | ₩48,949 | ₩49,338 | ₩48,654 | ₩48,761 | -0.38% | 148.6만 |
|---|
| 2026.05.01 | ₩49,231 | ₩49,392 | ₩48,748 | ₩48,748 | -0.98% | 152.5만 |
|---|
| 2026.04.30 | ₩48,936 | ₩49,338 | ₩48,399 | ₩49,070 | +0.27% | 310.6만 |
|---|
| 2026.04.29 | ₩48,171 | ₩48,198 | ₩47,675 | ₩48,010 | -0.33% | 200.7만 |
|---|
| 2026.04.28 | ₩48,051 | ₩48,627 | ₩47,983 | ₩48,292 | +0.50% | 208.1만 |
|---|
| 2026.04.27 | ₩48,748 | ₩49,485 | ₩48,681 | ₩48,802 | +0.11% | 217.8만 |
|---|
| 2026.04.24 | ₩48,641 | ₩49,043 | ₩48,346 | ₩48,989 | +0.72% | 282.2만 |
|---|
| 2026.04.23 | ₩48,533 | ₩48,654 | ₩47,648 | ₩48,453 | -0.17% | 395.5만 |
|---|
| 2026.04.22 | ₩49,874 | ₩50,102 | ₩48,426 | ₩48,641 | -2.47% | 377.3만 |
|---|
| 2026.04.21 | ₩50,102 | ₩50,666 | ₩49,593 | ₩49,713 | -0.78% | 285.7만 |
|---|
| 2026.04.20 | ₩48,989 | ₩49,378 | ₩48,909 | ₩49,271 | +0.57% | 165.1만 |
|---|
| 2026.04.17 | ₩50,156 | ₩50,183 | ₩49,110 | ₩49,190 | -1.93% | 314.8만 |
|---|
| 2026.04.16 | ₩48,909 | ₩49,177 | ₩48,547 | ₩48,560 | -0.71% | 265.5만 |
|---|
| 2026.04.15 | ₩47,165 | ₩48,037 | ₩47,085 | ₩47,849 | +1.45% | 322.4만 |
|---|
| 2026.04.14 | ₩46,535 | ₩46,924 | ₩46,388 | ₩46,549 | +0.03% | 186.1만 |
|---|
| 2026.04.13 | ₩44,524 | ₩46,119 | ₩44,322 | ₩45,932 | +3.16% | 276.9만 |
|---|
| 2026.04.10 | ₩45,261 | ₩45,275 | ₩44,148 | ₩44,658 | -1.33% | 301.3만 |
|---|
| 2026.04.09 | ₩45,516 | ₩45,623 | ₩44,376 | ₩44,711 | -1.77% | 306.4만 |
|---|
| 2026.04.08 | ₩46,334 | ₩46,334 | ₩45,449 | ₩45,503 | -1.79% | 246.6만 |
|---|
| 2026.04.07 | ₩45,342 | ₩45,422 | ₩44,537 | ₩44,738 | -1.33% | 278.4만 |
|---|
| 2026.04.06 | ₩44,859 | ₩45,382 | ₩44,684 | ₩45,073 | +0.48% | 142.3만 |
|---|
| 2026.04.02 | ₩44,483 | ₩45,355 | ₩44,282 | ₩45,047 | +1.27% | 283.9만 |
|---|
| 2026.04.01 | ₩44,577 | ₩44,899 | ₩43,679 | ₩44,564 | -0.03% | 292.6만 |
|---|
| 2026.03.31 | ₩44,282 | ₩45,047 | ₩43,853 | ₩44,456 | +0.39% | 308.1만 |
|---|
| 2026.03.30 | ₩43,250 | ₩44,161 | ₩43,089 | ₩43,920 | +1.55% | 317.7만 |
|---|
| 2026.03.27 | ₩42,914 | ₩43,142 | ₩42,378 | ₩42,874 | -0.09% | 297.8만 |
|---|
| 2026.03.26 | ₩42,726 | ₩43,840 | ₩42,726 | ₩43,008 | +0.66% | 422.6만 |
|---|
| 2026.03.25 | ₩43,531 | ₩43,880 | ₩42,767 | ₩43,545 | +0.03% | 410.4만 |
|---|
| 2026.03.24 | ₩44,497 | ₩44,604 | ₩43,464 | ₩43,531 | -2.17% | 481.3만 |
|---|
| 2026.03.23 | ₩45,140 | ₩45,556 | ₩44,014 | ₩45,342 | +0.45% | 505.2만 |
|---|
| 2026.03.20 | ₩45,140 | ₩45,248 | ₩44,456 | ₩44,738 | -0.89% | 384.3만 |
|---|
| 2026.03.19 | ₩45,047 | ₩46,066 | ₩44,899 | ₩45,355 | +0.68% | 322.5만 |
|---|
| 2026.03.18 | ₩46,133 | ₩46,508 | ₩45,382 | ₩45,409 | -1.57% | 536.2만 |
|---|
| 2026.03.17 | ₩45,985 | ₩47,192 | ₩45,529 | ₩45,985 | 0.00% | 822.2만 |
|---|
| 2026.03.16 | ₩45,476 | ₩46,347 | ₩45,355 | ₩46,227 | +1.65% | 230.1만 |
|---|
| 2026.03.13 | ₩45,824 | ₩46,160 | ₩45,529 | ₩45,784 | -0.09% | 247.5만 |
|---|
| 2026.03.12 | ₩46,736 | ₩47,353 | ₩45,798 | ₩45,838 | -1.92% | 297.1만 |
|---|
| 2026.03.11 | ₩47,259 | ₩47,648 | ₩46,522 | ₩46,616 | -1.36% | 303.3만 |
|---|
| 2026.03.10 | ₩48,118 | ₩48,171 | ₩46,575 | ₩47,192 | -1.92% | 397.8만 |
|---|
| 2026.03.09 | ₩47,179 | ₩48,064 | ₩46,790 | ₩47,849 | +1.42% | 369.7만 |
|---|
| 2026.03.06 | ₩47,367 | ₩47,970 | ₩46,790 | ₩47,849 | +1.02% | 334.7만 |
|---|
| 2026.03.05 | ₩45,918 | ₩47,232 | ₩45,905 | ₩47,179 | +2.75% | 346.1만 |
|---|
| 2026.03.04 | ₩46,119 | ₩46,602 | ₩45,744 | ₩45,838 | -0.61% | 346.2만 |
|---|
| 2026.03.03 | ₩45,476 | ₩47,219 | ₩45,275 | ₩46,857 | +3.04% | 425.5만 |
|---|
| 2026.03.02 | ₩46,200 | ₩46,683 | ₩45,918 | ₩46,508 | +0.67% | 342.3만 |
|---|
| 2026.02.27 | ₩46,522 | ₩46,803 | ₩45,878 | ₩46,656 | +0.29% | 494.2만 |
|---|
| 2026.02.26 | ₩45,811 | ₩45,945 | ₩44,926 | ₩45,677 | -0.29% | 1139.2만 |
|---|
| 2026.02.25 | ₩43,692 | ₩44,296 | ₩43,129 | ₩43,840 | +0.34% | 567.3만 |
|---|
| 2026.02.24 | ₩40,675 | ₩42,177 | ₩40,648 | ₩41,868 | +2.93% | 1000.7만 |
|---|
| 2026.02.23 | ₩41,573 | ₩41,587 | ₩40,581 | ₩40,903 | -1.61% | 392.7만 |
|---|
| 2026.02.20 | ₩41,694 | ₩42,458 | ₩41,479 | ₩42,190 | +1.19% | 306.9만 |
|---|
| 2026.02.19 | ₩42,485 | ₩42,539 | ₩41,198 | ₩41,560 | -2.18% | 632.4만 |
|---|
| 2026.02.18 | ₩40,648 | ₩41,010 | ₩40,473 | ₩40,970 | +0.79% | 326.3만 |
|---|
| 2026.02.17 | ₩41,171 | ₩41,439 | ₩40,393 | ₩40,836 | -0.81% | 464.9만 |
|---|
| 2026.02.13 | ₩41,117 | ₩41,721 | ₩40,836 | ₩41,654 | +1.30% | 840.3만 |
|---|
| 2026.02.12 | ₩37,979 | ₩38,824 | ₩37,349 | ₩38,636 | +1.73% | 803.4만 |
|---|
| 2026.02.11 | ₩37,590 | ₩37,738 | ₩36,973 | ₩37,188 | -1.07% | 442.3만 |
|---|
| 2026.02.10 | ₩39,119 | ₩39,950 | ₩39,012 | ₩39,280 | +0.41% | 394.3만 |
|---|
| 2026.02.09 | ₩39,883 | ₩40,004 | ₩39,119 | ₩39,535 | -0.87% | 401.5만 |
|---|
| 2026.02.06 | ₩39,427 | ₩39,843 | ₩39,240 | ₩39,401 | -0.07% | 485.5만 |
|---|
| 2026.02.05 | ₩41,774 | ₩42,043 | ₩40,085 | ₩40,353 | -3.40% | 1065만 |
|---|
| 2026.02.04 | ₩39,883 | ₩40,809 | ₩39,173 | ₩39,937 | +0.13% | 742.6만 |
|---|
| 2026.02.03 | ₩40,903 | ₩41,345 | ₩39,602 | ₩40,916 | +0.03% | 840.7만 |
|---|
| 2026.02.02 | ₩48,399 | ₩48,413 | ₩47,501 | ₩47,648 | -1.55% | 239.9만 |
|---|
| 2026.01.30 | ₩48,225 | ₩48,426 | ₩47,595 | ₩48,010 | -0.44% | 347.5만 |
|---|
| 2026.01.29 | ₩49,003 | ₩49,164 | ₩48,091 | ₩48,506 | -1.01% | 547.6만 |
|---|
| 2026.01.28 | ₩50,478 | ₩50,786 | ₩49,941 | ₩50,129 | -0.69% | 392만 |
|---|
| 2026.01.27 | ₩52,543 | ₩52,597 | ₩50,451 | ₩51,443 | -2.09% | 394.5만 |
|---|
| 2026.01.26 | ₩53,093 | ₩53,455 | ₩52,919 | ₩52,986 | -0.20% | 208.9만 |
|---|
| 2026.01.23 | ₩52,919 | ₩53,616 | ₩52,892 | ₩53,509 | +1.12% | 217.4만 |
|---|
| 2026.01.22 | ₩52,543 | ₩53,549 | ₩52,543 | ₩53,428 | +1.68% | 306.8만 |
|---|
| 2026.01.21 | ₩53,415 | ₩54,260 | ₩53,375 | ₩54,072 | +1.23% | 248.6만 |
|---|
| 2026.01.20 | ₩54,152 | ₩54,675 | ₩53,938 | ₩54,032 | -0.22% | 863.8만 |
|---|
| 2026.01.16 | ₩55,829 | ₩55,882 | ₩55,319 | ₩55,829 | 0.00% | 136.1만 |
|---|
| 2026.01.15 | ₩56,003 | ₩56,352 | ₩55,882 | ₩56,124 | +0.22% | 201.5만 |
|---|
| 2026.01.14 | ₩56,191 | ₩56,352 | ₩55,668 | ₩56,218 | +0.05% | 175.6만 |
|---|
| 2026.01.13 | ₩57,371 | ₩57,492 | ₩56,325 | ₩56,580 | -1.38% | 155.6만 |
|---|
| 2026.01.12 | ₩57,854 | ₩58,149 | ₩57,089 | ₩57,358 | -0.86% | 357.4만 |
|---|
| 2026.01.09 | ₩56,982 | ₩57,867 | ₩56,700 | ₩57,854 | +1.53% | 287.2만 |
|---|
| 2026.01.08 | ₩56,110 | ₩57,089 | ₩56,110 | ₩56,794 | +1.22% | 272.3만 |
|---|
| 2026.01.07 | ₩57,599 | ₩57,706 | ₩56,553 | ₩56,566 | -1.79% | 258.2만 |
|---|
| 2026.01.06 | ₩55,467 | ₩56,057 | ₩55,265 | ₩55,896 | +0.77% | 174.8만 |
|---|
| 2026.01.05 | ₩54,836 | ₩56,714 | ₩54,675 | ₩56,472 | +2.98% | 275.9만 |
|---|
| 2026.01.02 | ₩54,649 | ₩54,675 | ₩53,348 | ₩53,375 | -2.33% | 255만 |
|---|
| 2025.12.31 | ₩54,716 | ₩54,877 | ₩54,206 | ₩54,206 | -0.93% | 145.2만 |
|---|
| 2025.12.30 | ₩55,024 | ₩55,306 | ₩55,024 | ₩55,131 | +0.19% | 99.8만 |
|---|
| 2025.12.29 | ₩55,426 | ₩55,628 | ₩55,185 | ₩55,493 | +0.12% | 125.2만 |
|---|
| 2025.12.26 | ₩55,145 | ₩55,306 | ₩54,930 | ₩55,131 | -0.02% | 75.1만 |
|---|
| 2025.12.24 | ₩55,091 | ₩55,198 | ₩54,997 | ₩55,105 | +0.02% | 40.8만 |
|---|
| 2025.12.23 | ₩54,984 | ₩55,185 | ₩54,769 | ₩55,158 | +0.32% | 135.4만 |
|---|
| 2025.12.22 | ₩54,863 | ₩55,225 | ₩54,796 | ₩54,957 | +0.17% | 180.7만 |
|---|
| 2025.12.19 | ₩54,622 | ₩54,877 | ₩54,407 | ₩54,622 | 0.00% | 230.6만 |
|---|
| 2025.12.18 | ₩54,649 | ₩55,078 | ₩54,474 | ₩54,514 | -0.25% | 251.8만 |
|---|
| 2025.12.17 | ₩54,474 | ₩54,997 | ₩54,313 | ₩54,394 | -0.15% | 231.4만 |
|---|
| 2025.12.16 | ₩54,340 | ₩54,970 | ₩54,327 | ₩54,742 | +0.74% | 140.6만 |
|---|
| 2025.12.15 | ₩55,078 | ₩55,467 | ₩54,890 | ₩55,091 | +0.02% | 188.6만 |
|---|
| 2025.12.12 | ₩53,978 | ₩54,246 | ₩53,871 | ₩54,152 | +0.32% | 144.9만 |
|---|
| 2025.12.11 | ₩53,777 | ₩54,206 | ₩53,737 | ₩54,018 | +0.45% | 169.9만 |
|---|
| 2025.12.10 | ₩53,468 | ₩53,871 | ₩53,415 | ₩53,750 | +0.53% | 241.6만 |
|---|
| 2025.12.09 | ₩53,683 | ₩53,777 | ₩52,919 | ₩53,026 | -1.22% | 176.2만 |
|---|
| 2025.12.08 | ₩53,375 | ₩53,482 | ₩52,838 | ₩52,945 | -0.80% | 170.7만 |
|---|
| 2025.12.05 | ₩54,555 | ₩54,649 | ₩53,978 | ₩54,072 | -0.88% | 227.8만 |
|---|
| 2025.12.04 | ₩54,488 | ₩54,662 | ₩54,287 | ₩54,367 | -0.22% | 162.4만 |
|---|
| 2025.12.03 | ₩53,683 | ₩54,099 | ₩53,670 | ₩53,898 | +0.40% | 213.8만 |
|---|
| 2025.12.02 | ₩53,173 | ₩53,361 | ₩53,080 | ₩53,281 | +0.20% | 396.7만 |
|---|
| 2025.12.01 | ₩53,576 | ₩53,723 | ₩53,267 | ₩53,267 | -0.58% | 358.4만 |
|---|
| 2025.11.28 | ₩53,831 | ₩54,085 | ₩53,817 | ₩53,924 | +0.17% | 104.8만 |
|---|
| 2025.11.26 | ₩53,924 | ₩54,099 | ₩53,804 | ₩53,884 | -0.07% | 145.1만 |
|---|
| 2025.11.25 | ₩53,576 | ₩54,206 | ₩53,562 | ₩54,139 | +1.05% | 329.7만 |
|---|
| 2025.11.24 | ₩54,233 | ₩54,260 | ₩53,844 | ₩54,112 | -0.22% | 283.5만 |
|---|
| 2025.11.21 | ₩54,434 | ₩54,930 | ₩54,059 | ₩54,447 | +0.02% | 280.9만 |
|---|
| 2025.11.20 | ₩53,428 | ₩53,603 | ₩52,717 | ₩53,093 | -0.63% | 284만 |
|---|
| 2025.11.19 | ₩53,375 | ₩53,603 | ₩52,892 | ₩53,375 | 0.00% | 290.7만 |
|---|
| 2025.11.18 | ₩54,005 | ₩54,126 | ₩53,643 | ₩54,005 | 0.00% | 208.5만 |
|---|
| 2025.11.17 | ₩55,051 | ₩55,131 | ₩54,099 | ₩54,152 | -1.63% | 239.8만 |
|---|
| 2025.11.14 | ₩54,944 | ₩55,480 | ₩54,675 | ₩55,426 | +0.88% | 259.6만 |
|---|
| 2025.11.13 | ₩55,507 | ₩55,963 | ₩55,453 | ₩55,547 | +0.07% | 167.6만 |
|---|
| 2025.11.12 | ₩56,030 | ₩56,258 | ₩54,944 | ₩55,467 | -1.01% | 183.9만 |
|---|
| 2025.11.11 | ₩56,915 | ₩57,210 | ₩56,781 | ₩56,969 | +0.09% | 84만 |
|---|
| 2025.11.10 | ₩56,097 | ₩56,405 | ₩55,842 | ₩56,365 | +0.48% | 145.2만 |
|---|
| 2025.11.07 | ₩56,352 | ₩56,767 | ₩56,070 | ₩56,687 | +0.59% | 217.9만 |
|---|
| 2025.11.06 | ₩58,109 | ₩58,323 | ₩57,371 | ₩58,189 | +0.14% | 137.3만 |
|---|
| 2025.11.05 | ₩59,544 | ₩60,067 | ₩59,476 | ₩59,785 | +0.41% | 83만 |
|---|
| 2025.11.04 | ₩59,396 | ₩59,718 | ₩59,047 | ₩59,409 | +0.02% | 110만 |
|---|
| 2025.11.03 | ₩59,235 | ₩59,316 | ₩58,900 | ₩59,235 | 0.00% | 96.9만 |
|---|
| 2025.10.31 | ₩59,181 | ₩59,396 | ₩58,846 | ₩59,329 | +0.25% | 107.3만 |
|---|
| 2025.10.30 | ₩59,222 | ₩59,932 | ₩59,088 | ₩59,503 | +0.48% | 177.6만 |
|---|
| 2025.10.29 | ₩61,327 | ₩61,327 | ₩59,852 | ₩59,932 | -2.27% | 180.7만 |
|---|
| 2025.10.28 | ₩62,467 | ₩62,708 | ₩61,984 | ₩61,998 | -0.75% | 100.2만 |
|---|
| 2025.10.27 | ₩62,896 | ₩63,003 | ₩62,427 | ₩62,548 | -0.55% | 114.7만 |
|---|
| 2025.10.24 | ₩62,977 | ₩62,977 | ₩62,239 | ₩62,454 | -0.83% | 120.8만 |
|---|
| 2025.10.23 | ₩61,636 | ₩61,850 | ₩61,099 | ₩61,622 | -0.02% | 103.9만 |
|---|
| 2025.10.22 | ₩62,655 | ₩63,325 | ₩62,561 | ₩62,762 | +0.17% | 93.1만 |
|---|
| 2025.10.21 | ₩61,971 | ₩62,360 | ₩61,931 | ₩62,078 | +0.17% | 111.9만 |
|---|
| 2025.10.20 | ₩61,032 | ₩61,837 | ₩61,005 | ₩61,837 | +1.32% | 119.5만 |
|---|
| 2025.10.17 | ₩60,093 | ₩60,657 | ₩60,040 | ₩60,657 | +0.94% | 141.6만 |
|---|
| 2025.10.16 | ₩60,549 | ₩60,791 | ₩60,174 | ₩60,643 | +0.16% | 137.9만 |
|---|
| 2025.10.15 | ₩60,160 | ₩60,764 | ₩60,093 | ₩60,375 | +0.36% | 98.4만 |
|---|
| 2025.10.14 | ₩60,818 | ₩61,139 | ₩60,764 | ₩60,925 | +0.18% | 102만 |
|---|
| 2025.10.13 | ₩60,308 | ₩60,871 | ₩60,147 | ₩60,522 | +0.36% | 102.2만 |
|---|
| 2025.10.10 | ₩60,348 | ₩60,630 | ₩60,013 | ₩60,107 | -0.40% | 156.5만 |
|---|