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 | ₩48,080 | ₩48,576 | ₩47,839 | ₩48,415 | +0.70% | 218.7만 |
| 2026.10.08 | ₩47,129 | ₩47,263 | ₩45,869 | ₩47,222 | +0.20% | 362.2만 |
| 2026.10.07 | ₩46,405 | ₩46,418 | ₩45,708 | ₩46,257 | -0.32% | 196.5만 |
| 2026.10.06 | ₩45,735 | ₩45,963 | ₩45,507 | ₩45,601 | -0.29% | 166.7만 |
| 2026.10.05 | ₩44,690 | ₩45,333 | ₩44,609 | ₩45,319 | +1.41% | 224.6만 |
| 2026.10.02 | ₩45,360 | ₩45,413 | ₩44,663 | ₩44,783 | -1.27% | 273.6만 |
| 2026.10.01 | ₩45,025 | ₩45,252 | ₩44,475 | ₩44,877 | -0.33% | 254.2만 |
| 2026.09.30 | ₩44,247 | ₩44,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,462 |
| +0.48% |
| 159.1만 |
| 2026.09.29 | ₩44,502 | ₩44,716 | ₩44,087 | ₩44,542 | +0.09% | 185.5만 |
|---|
| 2026.09.28 | ₩43,993 | ₩44,542 | ₩43,805 | ₩44,314 | +0.73% | 174.8만 |
|---|
| 2026.09.25 | ₩44,904 | ₩45,105 | ₩44,716 | ₩44,917 | +0.03% | 137.3만 |
|---|
| 2026.09.24 | ₩45,105 | ₩45,494 | ₩44,636 | ₩44,904 | -0.45% | 169.3만 |
|---|
| 2026.09.23 | ₩44,395 | ₩44,824 | ₩44,234 | ₩44,515 | +0.27% | 160.1만 |
|---|
| 2026.09.22 | ₩45,132 | ₩45,199 | ₩43,993 | ₩44,194 | -2.08% | 151.9만 |
|---|
| 2026.09.21 | ₩44,958 | ₩45,051 | ₩44,542 | ₩44,770 | -0.42% | 166.3만 |
|---|
| 2026.09.18 | ₩45,520 | ₩45,520 | ₩44,690 | ₩44,770 | -1.65% | 219.9만 |
|---|
| 2026.09.17 | ₩46,244 | ₩46,338 | ₩45,802 | ₩46,070 | -0.38% | 154.6만 |
|---|
| 2026.09.16 | ₩45,721 | ₩46,244 | ₩45,681 | ₩45,922 | +0.44% | 168.9만 |
|---|
| 2026.09.15 | ₩45,561 | ₩46,378 | ₩45,561 | ₩45,855 | +0.65% | 212.7만 |
|---|
| 2026.09.14 | ₩47,799 | ₩47,892 | ₩46,753 | ₩47,866 | +0.14% | 224.9만 |
|---|
| 2026.09.11 | ₩45,159 | ₩45,400 | ₩44,730 | ₩45,293 | +0.30% | 500.9만 |
|---|
| 2026.09.10 | ₩45,400 | ₩45,909 | ₩45,199 | ₩45,319 | -0.18% | 275.3만 |
|---|
| 2026.09.09 | ₩46,150 | ₩46,244 | ₩45,654 | ₩45,896 | -0.55% | 209.5만 |
|---|
| 2026.09.08 | ₩47,075 | ₩47,075 | ₩46,244 | ₩46,499 | -1.22% | 353.6만 |
|---|
| 2026.09.04 | ₩48,026 | ₩48,134 | ₩47,437 | ₩47,584 | -0.92% | 265만 |
|---|
| 2026.09.03 | ₩48,964 | ₩49,581 | ₩48,629 | ₩49,112 | +0.30% | 227.8만 |
|---|
| 2026.09.02 | ₩47,142 | ₩47,651 | ₩46,834 | ₩47,102 | -0.09% | 192.7만 |
|---|
| 2026.09.01 | ₩48,469 | ₩48,737 | ₩47,825 | ₩47,839 | -1.30% | 133.8만 |
|---|
| 2026.08.31 | ₩48,670 | ₩48,991 | ₩48,616 | ₩48,817 | +0.30% | 89만 |
|---|
| 2026.08.28 | ₩48,402 | ₩48,991 | ₩48,402 | ₩48,964 | +1.16% | 124.6만 |
|---|
| 2026.08.27 | ₩48,187 | ₩48,897 | ₩48,000 | ₩48,643 | +0.95% | 170.3만 |
|---|
| 2026.08.26 | ₩47,638 | ₩48,080 | ₩47,330 | ₩47,356 | -0.59% | 207.3만 |
|---|
| 2026.08.25 | ₩47,557 | ₩48,174 | ₩47,437 | ₩48,080 | +1.10% | 142.7만 |
|---|
| 2026.08.24 | ₩47,892 | ₩48,911 | ₩47,866 | ₩48,763 | +1.82% | 150.6만 |
|---|
| 2026.08.21 | ₩47,544 | ₩48,294 | ₩47,477 | ₩48,120 | +1.21% | 212.3만 |
|---|
| 2026.08.20 | ₩47,263 | ₩47,799 | ₩47,075 | ₩47,410 | +0.31% | 221만 |
|---|
| 2026.08.19 | ₩45,829 | ₩47,263 | ₩45,735 | ₩47,035 | +2.63% | 230.8만 |
|---|
| 2026.08.18 | ₩45,949 | ₩46,659 | ₩45,855 | ₩46,244 | +0.64% | 127.7만 |
|---|
| 2026.08.17 | ₩45,668 | ₩46,016 | ₩44,971 | ₩44,971 | -1.53% | 168.7만 |
|---|
| 2026.08.14 | ₩47,544 | ₩47,544 | ₩45,922 | ₩46,137 | -2.96% | 229.7만 |
|---|
| 2026.08.13 | ₩46,043 | ₩46,606 | ₩45,279 | ₩46,458 | +0.90% | 241.8만 |
|---|
| 2026.08.12 | ₩46,445 | ₩46,793 | ₩45,896 | ₩46,298 | -0.32% | 207.7만 |
|---|
| 2026.08.11 | ₩47,490 | ₩47,892 | ₩47,222 | ₩47,397 | -0.20% | 145.3만 |
|---|
| 2026.08.10 | ₩47,249 | ₩47,839 | ₩47,182 | ₩47,732 | +1.02% | 172.1만 |
|---|
| 2026.08.07 | ₩47,370 | ₩48,428 | ₩47,370 | ₩47,598 | +0.48% | 173.1만 |
|---|
| 2026.08.06 | ₩48,053 | ₩48,321 | ₩47,196 | ₩47,906 | -0.31% | 308.8만 |
|---|
| 2026.08.05 | ₩50,157 | ₩50,224 | ₩48,857 | ₩49,058 | -2.19% | 243만 |
|---|
| 2026.08.04 | ₩48,294 | ₩49,420 | ₩48,147 | ₩49,313 | +2.11% | 300.2만 |
|---|
| 2026.08.03 | ₩48,428 | ₩48,924 | ₩47,718 | ₩48,455 | +0.06% | 442.1만 |
|---|
| 2026.07.31 | ₩47,303 | ₩47,691 | ₩46,995 | ₩47,464 | +0.34% | 435.3만 |
|---|
| 2026.07.30 | ₩49,554 | ₩49,688 | ₩48,402 | ₩49,058 | -1.00% | 391.4만 |
|---|
| 2026.07.29 | ₩51,041 | ₩51,698 | ₩50,706 | ₩51,229 | +0.37% | 277.4만 |
|---|
| 2026.07.28 | ₩49,487 | ₩50,814 | ₩49,340 | ₩50,599 | +2.25% | 289.2만 |
|---|
| 2026.07.27 | ₩48,147 | ₩48,335 | ₩47,584 | ₩47,772 | -0.78% | 370만 |
|---|
| 2026.07.24 | ₩45,118 | ₩46,512 | ₩44,864 | ₩46,110 | +2.20% | 328.7만 |
|---|
| 2026.07.23 | ₩44,837 | ₩44,877 | ₩43,497 | ₩44,033 | -1.79% | 338.9만 |
|---|
| 2026.07.22 | ₩45,078 | ₩45,078 | ₩43,725 | ₩43,872 | -2.68% | 219.8만 |
|---|
| 2026.07.21 | ₩44,113 | ₩44,569 | ₩43,859 | ₩43,859 | -0.58% | 206.9만 |
|---|
| 2026.07.20 | ₩45,252 | ₩45,936 | ₩44,730 | ₩45,695 | +0.98% | 298.2만 |
|---|
| 2026.07.17 | ₩45,494 | ₩45,829 | ₩44,837 | ₩45,159 | -0.74% | 268.4만 |
|---|
| 2026.07.16 | ₩45,226 | ₩45,855 | ₩44,824 | ₩45,587 | +0.80% | 198.1만 |
|---|
| 2026.07.15 | ₩44,301 | ₩45,453 | ₩44,301 | ₩44,904 | +1.36% | 236.3만 |
|---|
| 2026.07.14 | ₩43,390 | ₩44,368 | ₩43,229 | ₩43,752 | +0.83% | 204.4만 |
|---|
| 2026.07.13 | ₩43,591 | ₩44,850 | ₩43,591 | ₩44,783 | +2.74% | 438.8만 |
|---|
| 2026.07.10 | ₩43,778 | ₩44,046 | ₩43,323 | ₩43,470 | -0.70% | 248.8만 |
|---|
| 2026.07.09 | ₩42,733 | ₩43,015 | ₩42,519 | ₩42,974 | +0.56% | 430.4만 |
|---|
| 2026.07.08 | ₩43,403 | ₩43,430 | ₩42,934 | ₩42,948 | -1.05% | 243.8만 |
|---|
| 2026.07.07 | ₩44,636 | ₩44,757 | ₩43,953 | ₩43,966 | -1.50% | 239.2만 |
|---|
| 2026.07.06 | ₩42,961 | ₩43,283 | ₩42,412 | ₩43,242 | +0.66% | 276.5만 |
|---|
| 2026.07.02 | ₩41,554 | ₩42,800 | ₩41,527 | ₩42,787 | +2.97% | 414.5만 |
|---|
| 2026.07.01 | ₩41,795 | ₩42,492 | ₩41,567 | ₩42,050 | +0.61% | 353.3만 |
|---|
| 2026.06.30 | ₩41,876 | ₩42,492 | ₩41,849 | ₩42,438 | +1.34% | 228.3만 |
|---|
| 2026.06.29 | ₩42,170 | ₩42,345 | ₩41,835 | ₩41,929 | -0.57% | 217.9만 |
|---|
| 2026.06.26 | ₩40,696 | ₩42,144 | ₩40,589 | ₩41,996 | +3.19% | 308.1만 |
|---|
| 2026.06.25 | ₩41,701 | ₩42,398 | ₩41,340 | ₩41,433 | -0.64% | 350.9만 |
|---|
| 2026.06.24 | ₩41,809 | ₩42,304 | ₩41,728 | ₩41,742 | -0.16% | 263만 |
|---|
| 2026.06.23 | ₩42,251 | ₩42,304 | ₩41,527 | ₩41,822 | -1.01% | 296.2만 |
|---|
| 2026.06.22 | ₩41,809 | ₩42,170 | ₩41,219 | ₩41,313 | -1.19% | 231.4만 |
|---|
| 2026.06.18 | ₩41,916 | ₩42,077 | ₩41,594 | ₩41,782 | -0.32% | 229.7만 |
|---|
| 2026.06.17 | ₩43,778 | ₩44,288 | ₩42,854 | ₩42,894 | -2.02% | 261.7만 |
|---|
| 2026.06.16 | ₩44,381 | ₩44,489 | ₩43,510 | ₩43,953 | -0.97% | 243.6만 |
|---|
| 2026.06.15 | ₩44,730 | ₩44,998 | ₩43,832 | ₩44,006 | -1.62% | 280.5만 |
|---|
| 2026.06.12 | ₩44,542 | ₩45,212 | ₩44,046 | ₩45,212 | +1.50% | 217.9만 |
|---|
| 2026.06.11 | ₩45,078 | ₩45,494 | ₩44,140 | ₩44,368 | -1.58% | 314.3만 |
|---|
| 2026.06.10 | ₩45,078 | ₩46,137 | ₩44,770 | ₩45,534 | +1.01% | 263.1만 |
|---|
| 2026.06.09 | ₩46,110 | ₩46,995 | ₩46,016 | ₩46,820 | +1.54% | 204.3만 |
|---|
| 2026.06.08 | ₩46,646 | ₩46,793 | ₩46,217 | ₩46,257 | -0.83% | 246.9만 |
|---|
| 2026.06.05 | ₩47,397 | ₩47,732 | ₩46,767 | ₩47,102 | -0.62% | 226.3만 |
|---|
| 2026.06.04 | ₩46,365 | ₩46,673 | ₩45,896 | ₩46,177 | -0.40% | 325만 |
|---|
| 2026.06.03 | ₩44,958 | ₩44,984 | ₩44,006 | ₩44,087 | -1.94% | 197.2만 |
|---|
| 2026.06.02 | ₩45,386 | ₩45,641 | ₩44,381 | ₩44,730 | -1.45% | 293.6만 |
|---|
| 2026.06.01 | ₩45,185 | ₩46,485 | ₩45,065 | ₩46,365 | +2.61% | 307.1만 |
|---|
| 2026.05.29 | ₩43,256 | ₩44,743 | ₩43,202 | ₩43,939 | +1.58% | 375.8만 |
|---|
| 2026.05.28 | ₩43,819 | ₩44,636 | ₩43,604 | ₩44,355 | +1.22% | 303.4만 |
|---|
| 2026.05.27 | ₩43,510 | ₩44,408 | ₩43,484 | ₩44,020 | +1.17% | 405.3만 |
|---|
| 2026.05.26 | ₩44,475 | ₩44,502 | ₩43,899 | ₩44,087 | -0.87% | 217.7만 |
|---|
| 2026.05.22 | ₩44,341 | ₩44,998 | ₩43,993 | ₩44,234 | -0.24% | 170.5만 |
|---|
| 2026.05.21 | ₩44,582 | ₩44,877 | ₩44,087 | ₩44,676 | +0.21% | 150.3만 |
|---|
| 2026.05.20 | ₩44,033 | ₩45,038 | ₩43,765 | ₩45,025 | +2.25% | 228만 |
|---|
| 2026.05.19 | ₩45,641 | ₩45,815 | ₩44,984 | ₩44,998 | -1.41% | 260.2만 |
|---|
| 2026.05.18 | ₩43,859 | ₩45,574 | ₩43,591 | ₩45,507 | +3.76% | 249.8만 |
|---|
| 2026.05.15 | ₩42,934 | ₩43,470 | ₩42,867 | ₩43,417 | +1.12% | 206.7만 |
|---|
| 2026.05.14 | ₩42,787 | ₩43,095 | ₩42,144 | ₩42,157 | -1.47% | 276.5만 |
|---|
| 2026.05.13 | ₩42,974 | ₩43,028 | ₩41,567 | ₩42,371 | -1.40% | 294.8만 |
|---|
| 2026.05.12 | ₩44,288 | ₩44,529 | ₩43,591 | ₩43,912 | -0.85% | 355.5만 |
|---|
| 2026.05.11 | ₩45,172 | ₩45,252 | ₩44,542 | ₩44,582 | -1.31% | 188.3만 |
|---|
| 2026.05.08 | ₩45,306 | ₩45,319 | ₩44,649 | ₩44,998 | -0.68% | 200.8만 |
|---|
| 2026.05.07 | ₩46,217 | ₩46,391 | ₩45,453 | ₩45,775 | -0.96% | 315만 |
|---|
| 2026.05.06 | ₩48,871 | ₩48,938 | ₩47,745 | ₩47,906 | -1.97% | 252.1만 |
|---|
| 2026.05.05 | ₩49,018 | ₩49,018 | ₩47,986 | ₩48,455 | -1.15% | 317.3만 |
|---|
| 2026.05.04 | ₩48,911 | ₩49,299 | ₩48,616 | ₩48,723 | -0.38% | 148.6만 |
|---|
| 2026.05.01 | ₩49,192 | ₩49,353 | ₩48,710 | ₩48,710 | -0.98% | 152.5만 |
|---|
| 2026.04.30 | ₩48,897 | ₩49,299 | ₩48,361 | ₩49,031 | +0.27% | 310.6만 |
|---|
| 2026.04.29 | ₩48,134 | ₩48,160 | ₩47,638 | ₩47,973 | -0.33% | 200.7만 |
|---|
| 2026.04.28 | ₩48,013 | ₩48,589 | ₩47,946 | ₩48,254 | +0.50% | 208.1만 |
|---|
| 2026.04.27 | ₩48,710 | ₩49,447 | ₩48,643 | ₩48,763 | +0.11% | 217.8만 |
|---|
| 2026.04.24 | ₩48,603 | ₩49,005 | ₩48,308 | ₩48,951 | +0.72% | 282.2만 |
|---|
| 2026.04.23 | ₩48,495 | ₩48,616 | ₩47,611 | ₩48,415 | -0.17% | 395.5만 |
|---|
| 2026.04.22 | ₩49,835 | ₩50,063 | ₩48,388 | ₩48,603 | -2.47% | 377.3만 |
|---|
| 2026.04.21 | ₩50,063 | ₩50,626 | ₩49,554 | ₩49,675 | -0.78% | 285.7만 |
|---|
| 2026.04.20 | ₩48,951 | ₩49,340 | ₩48,871 | ₩49,232 | +0.57% | 165.1만 |
|---|
| 2026.04.17 | ₩50,117 | ₩50,144 | ₩49,072 | ₩49,152 | -1.93% | 314.8만 |
|---|
| 2026.04.16 | ₩48,871 | ₩49,139 | ₩48,509 | ₩48,522 | -0.71% | 265.5만 |
|---|
| 2026.04.15 | ₩47,129 | ₩48,000 | ₩47,048 | ₩47,812 | +1.45% | 322.4만 |
|---|
| 2026.04.14 | ₩46,499 | ₩46,887 | ₩46,351 | ₩46,512 | +0.03% | 186.1만 |
|---|
| 2026.04.13 | ₩44,489 | ₩46,083 | ₩44,288 | ₩45,896 | +3.16% | 276.9만 |
|---|
| 2026.04.10 | ₩45,226 | ₩45,239 | ₩44,113 | ₩44,623 | -1.33% | 301.3만 |
|---|
| 2026.04.09 | ₩45,480 | ₩45,587 | ₩44,341 | ₩44,676 | -1.77% | 306.4만 |
|---|
| 2026.04.08 | ₩46,298 | ₩46,298 | ₩45,413 | ₩45,467 | -1.79% | 246.6만 |
|---|
| 2026.04.07 | ₩45,306 | ₩45,386 | ₩44,502 | ₩44,703 | -1.33% | 278.4만 |
|---|
| 2026.04.06 | ₩44,824 | ₩45,346 | ₩44,649 | ₩45,038 | +0.48% | 142.3만 |
|---|
| 2026.04.02 | ₩44,448 | ₩45,319 | ₩44,247 | ₩45,011 | +1.27% | 283.9만 |
|---|
| 2026.04.01 | ₩44,542 | ₩44,864 | ₩43,644 | ₩44,529 | -0.03% | 292.6만 |
|---|
| 2026.03.31 | ₩44,247 | ₩45,011 | ₩43,819 | ₩44,422 | +0.39% | 308.1만 |
|---|
| 2026.03.30 | ₩43,216 | ₩44,127 | ₩43,055 | ₩43,886 | +1.55% | 317.7만 |
|---|
| 2026.03.27 | ₩42,881 | ₩43,108 | ₩42,345 | ₩42,840 | -0.09% | 297.8만 |
|---|
| 2026.03.26 | ₩42,693 | ₩43,805 | ₩42,693 | ₩42,974 | +0.66% | 422.6만 |
|---|
| 2026.03.25 | ₩43,497 | ₩43,845 | ₩42,733 | ₩43,510 | +0.03% | 410.4만 |
|---|
| 2026.03.24 | ₩44,462 | ₩44,569 | ₩43,430 | ₩43,497 | -2.17% | 481.3만 |
|---|
| 2026.03.23 | ₩45,105 | ₩45,520 | ₩43,979 | ₩45,306 | +0.45% | 505.2만 |
|---|
| 2026.03.20 | ₩45,105 | ₩45,212 | ₩44,422 | ₩44,703 | -0.89% | 384.3만 |
|---|
| 2026.03.19 | ₩45,011 | ₩46,030 | ₩44,864 | ₩45,319 | +0.68% | 322.5만 |
|---|
| 2026.03.18 | ₩46,097 | ₩46,472 | ₩45,346 | ₩45,373 | -1.57% | 536.2만 |
|---|
| 2026.03.17 | ₩45,949 | ₩47,155 | ₩45,494 | ₩45,949 | 0.00% | 822.2만 |
|---|
| 2026.03.16 | ₩45,440 | ₩46,311 | ₩45,319 | ₩46,190 | +1.65% | 230.1만 |
|---|
| 2026.03.13 | ₩45,788 | ₩46,123 | ₩45,494 | ₩45,748 | -0.09% | 247.5만 |
|---|
| 2026.03.12 | ₩46,700 | ₩47,316 | ₩45,762 | ₩45,802 | -1.92% | 297.1만 |
|---|
| 2026.03.11 | ₩47,222 | ₩47,611 | ₩46,485 | ₩46,579 | -1.36% | 303.3만 |
|---|
| 2026.03.10 | ₩48,080 | ₩48,134 | ₩46,539 | ₩47,155 | -1.92% | 397.8만 |
|---|
| 2026.03.09 | ₩47,142 | ₩48,026 | ₩46,753 | ₩47,812 | +1.42% | 369.7만 |
|---|
| 2026.03.06 | ₩47,330 | ₩47,933 | ₩46,753 | ₩47,812 | +1.02% | 334.7만 |
|---|
| 2026.03.05 | ₩45,882 | ₩47,196 | ₩45,869 | ₩47,142 | +2.75% | 346.1만 |
|---|
| 2026.03.04 | ₩46,083 | ₩46,566 | ₩45,708 | ₩45,802 | -0.61% | 346.2만 |
|---|
| 2026.03.03 | ₩45,440 | ₩47,182 | ₩45,239 | ₩46,820 | +3.04% | 425.5만 |
|---|
| 2026.03.02 | ₩46,164 | ₩46,646 | ₩45,882 | ₩46,472 | +0.67% | 342.3만 |
|---|
| 2026.02.27 | ₩46,485 | ₩46,767 | ₩45,842 | ₩46,619 | +0.29% | 494.2만 |
|---|
| 2026.02.26 | ₩45,775 | ₩45,909 | ₩44,891 | ₩45,641 | -0.29% | 1139.2만 |
|---|
| 2026.02.25 | ₩43,658 | ₩44,261 | ₩43,095 | ₩43,805 | +0.34% | 567.3만 |
|---|
| 2026.02.24 | ₩40,643 | ₩42,144 | ₩40,616 | ₩41,835 | +2.93% | 1000.7만 |
|---|
| 2026.02.23 | ₩41,541 | ₩41,554 | ₩40,549 | ₩40,871 | -1.61% | 392.7만 |
|---|
| 2026.02.20 | ₩41,661 | ₩42,425 | ₩41,447 | ₩42,157 | +1.19% | 306.9만 |
|---|
| 2026.02.19 | ₩42,452 | ₩42,505 | ₩41,165 | ₩41,527 | -2.18% | 632.4만 |
|---|
| 2026.02.18 | ₩40,616 | ₩40,978 | ₩40,442 | ₩40,938 | +0.79% | 326.3만 |
|---|
| 2026.02.17 | ₩41,139 | ₩41,407 | ₩40,361 | ₩40,804 | -0.81% | 464.9만 |
|---|
| 2026.02.13 | ₩41,085 | ₩41,688 | ₩40,804 | ₩41,621 | +1.30% | 840.3만 |
|---|
| 2026.02.12 | ₩37,949 | ₩38,794 | ₩37,320 | ₩38,606 | +1.73% | 803.4만 |
|---|
| 2026.02.11 | ₩37,561 | ₩37,708 | ₩36,944 | ₩37,159 | -1.07% | 442.3만 |
|---|
| 2026.02.10 | ₩39,088 | ₩39,919 | ₩38,981 | ₩39,249 | +0.41% | 394.3만 |
|---|
| 2026.02.09 | ₩39,852 | ₩39,973 | ₩39,088 | ₩39,504 | -0.87% | 401.5만 |
|---|
| 2026.02.06 | ₩39,397 | ₩39,812 | ₩39,209 | ₩39,370 | -0.07% | 485.5만 |
|---|
| 2026.02.05 | ₩41,742 | ₩42,010 | ₩40,053 | ₩40,321 | -3.40% | 1065만 |
|---|
| 2026.02.04 | ₩39,852 | ₩40,777 | ₩39,142 | ₩39,906 | +0.13% | 742.6만 |
|---|
| 2026.02.03 | ₩40,871 | ₩41,313 | ₩39,571 | ₩40,884 | +0.03% | 840.7만 |
|---|
| 2026.02.02 | ₩48,361 | ₩48,375 | ₩47,464 | ₩47,611 | -1.55% | 239.9만 |
|---|
| 2026.01.30 | ₩48,187 | ₩48,388 | ₩47,557 | ₩47,973 | -0.44% | 347.5만 |
|---|
| 2026.01.29 | ₩48,964 | ₩49,125 | ₩48,053 | ₩48,469 | -1.01% | 547.6만 |
|---|
| 2026.01.28 | ₩50,438 | ₩50,747 | ₩49,902 | ₩50,090 | -0.69% | 392만 |
|---|
| 2026.01.27 | ₩52,502 | ₩52,556 | ₩50,412 | ₩51,403 | -2.09% | 394.5만 |
|---|
| 2026.01.26 | ₩53,051 | ₩53,413 | ₩52,877 | ₩52,944 | -0.20% | 208.9만 |
|---|
| 2026.01.23 | ₩52,877 | ₩53,574 | ₩52,850 | ₩53,467 | +1.12% | 217.4만 |
|---|
| 2026.01.22 | ₩52,502 | ₩53,507 | ₩52,502 | ₩53,386 | +1.68% | 306.8만 |
|---|
| 2026.01.21 | ₩53,373 | ₩54,217 | ₩53,333 | ₩54,030 | +1.23% | 248.6만 |
|---|
| 2026.01.20 | ₩54,110 | ₩54,633 | ₩53,896 | ₩53,989 | -0.22% | 863.8만 |
|---|
| 2026.01.16 | ₩55,785 | ₩55,839 | ₩55,276 | ₩55,785 | 0.00% | 136.1만 |
|---|
| 2026.01.15 | ₩55,959 | ₩56,308 | ₩55,839 | ₩56,080 | +0.22% | 201.5만 |
|---|
| 2026.01.14 | ₩56,147 | ₩56,308 | ₩55,624 | ₩56,174 | +0.05% | 175.6만 |
|---|
| 2026.01.13 | ₩57,326 | ₩57,447 | ₩56,281 | ₩56,535 | -1.38% | 155.6만 |
|---|
| 2026.01.12 | ₩57,808 | ₩58,103 | ₩57,045 | ₩57,313 | -0.86% | 357.4만 |
|---|
| 2026.01.09 | ₩56,937 | ₩57,822 | ₩56,656 | ₩57,808 | +1.53% | 287.2만 |
|---|
| 2026.01.08 | ₩56,066 | ₩57,045 | ₩56,066 | ₩56,750 | +1.22% | 272.3만 |
|---|
| 2026.01.07 | ₩57,554 | ₩57,661 | ₩56,509 | ₩56,522 | -1.79% | 258.2만 |
|---|
| 2026.01.06 | ₩55,423 | ₩56,013 | ₩55,222 | ₩55,852 | +0.77% | 174.8만 |
|---|
| 2026.01.05 | ₩54,793 | ₩56,669 | ₩54,633 | ₩56,428 | +2.98% | 275.9만 |
|---|
| 2026.01.02 | ₩54,606 | ₩54,633 | ₩53,306 | ₩53,333 | -2.33% | 255만 |
|---|
| 2025.12.31 | ₩54,673 | ₩54,834 | ₩54,164 | ₩54,164 | -0.93% | 145.2만 |
|---|
| 2025.12.30 | ₩54,981 | ₩55,262 | ₩54,981 | ₩55,088 | +0.19% | 99.8만 |
|---|
| 2025.12.29 | ₩55,383 | ₩55,584 | ₩55,142 | ₩55,450 | +0.12% | 125.2만 |
|---|
| 2025.12.26 | ₩55,102 | ₩55,262 | ₩54,887 | ₩55,088 | -0.02% | 75.1만 |
|---|
| 2025.12.24 | ₩55,048 | ₩55,155 | ₩54,954 | ₩55,061 | +0.02% | 40.8만 |
|---|
| 2025.12.23 | ₩54,941 | ₩55,142 | ₩54,726 | ₩55,115 | +0.32% | 135.4만 |
|---|
| 2025.12.22 | ₩54,820 | ₩55,182 | ₩54,753 | ₩54,914 | +0.17% | 180.7만 |
|---|
| 2025.12.19 | ₩54,579 | ₩54,834 | ₩54,365 | ₩54,579 | 0.00% | 230.6만 |
|---|
| 2025.12.18 | ₩54,606 | ₩55,035 | ₩54,432 | ₩54,472 | -0.25% | 251.8만 |
|---|
| 2025.12.17 | ₩54,432 | ₩54,954 | ₩54,271 | ₩54,351 | -0.15% | 231.4만 |
|---|
| 2025.12.16 | ₩54,298 | ₩54,927 | ₩54,284 | ₩54,700 | +0.74% | 140.6만 |
|---|
| 2025.12.15 | ₩55,035 | ₩55,423 | ₩54,847 | ₩55,048 | +0.02% | 188.6만 |
|---|
| 2025.12.12 | ₩53,936 | ₩54,204 | ₩53,829 | ₩54,110 | +0.32% | 144.9만 |
|---|
| 2025.12.11 | ₩53,735 | ₩54,164 | ₩53,695 | ₩53,976 | +0.45% | 169.9만 |
|---|
| 2025.12.10 | ₩53,427 | ₩53,829 | ₩53,373 | ₩53,708 | +0.53% | 241.6만 |
|---|
| 2025.12.09 | ₩53,641 | ₩53,735 | ₩52,877 | ₩52,984 | -1.22% | 176.2만 |
|---|
| 2025.12.08 | ₩53,333 | ₩53,440 | ₩52,797 | ₩52,904 | -0.80% | 170.7만 |
|---|
| 2025.12.05 | ₩54,512 | ₩54,606 | ₩53,936 | ₩54,030 | -0.88% | 227.8만 |
|---|
| 2025.12.04 | ₩54,445 | ₩54,619 | ₩54,244 | ₩54,324 | -0.22% | 162.4만 |
|---|
| 2025.12.03 | ₩53,641 | ₩54,056 | ₩53,628 | ₩53,855 | +0.40% | 213.8만 |
|---|
| 2025.12.02 | ₩53,132 | ₩53,319 | ₩53,038 | ₩53,239 | +0.20% | 396.7만 |
|---|
| 2025.12.01 | ₩53,534 | ₩53,681 | ₩53,226 | ₩53,226 | -0.58% | 358.4만 |
|---|
| 2025.11.28 | ₩53,788 | ₩54,043 | ₩53,775 | ₩53,882 | +0.17% | 104.8만 |
|---|
| 2025.11.26 | ₩53,882 | ₩54,056 | ₩53,762 | ₩53,842 | -0.07% | 145.1만 |
|---|
| 2025.11.25 | ₩53,534 | ₩54,164 | ₩53,520 | ₩54,097 | +1.05% | 329.7만 |
|---|
| 2025.11.24 | ₩54,190 | ₩54,217 | ₩53,802 | ₩54,070 | -0.22% | 283.5만 |
|---|
| 2025.11.21 | ₩54,391 | ₩54,887 | ₩54,016 | ₩54,405 | +0.02% | 280.9만 |
|---|
| 2025.11.20 | ₩53,386 | ₩53,561 | ₩52,676 | ₩53,051 | -0.63% | 284만 |
|---|
| 2025.11.19 | ₩53,333 | ₩53,561 | ₩52,850 | ₩53,333 | 0.00% | 290.7만 |
|---|
| 2025.11.18 | ₩53,963 | ₩54,083 | ₩53,601 | ₩53,963 | 0.00% | 208.5만 |
|---|
| 2025.11.17 | ₩55,008 | ₩55,088 | ₩54,056 | ₩54,110 | -1.63% | 239.8만 |
|---|
| 2025.11.14 | ₩54,901 | ₩55,437 | ₩54,633 | ₩55,383 | +0.88% | 259.6만 |
|---|
| 2025.11.13 | ₩55,463 | ₩55,919 | ₩55,410 | ₩55,504 | +0.07% | 167.6만 |
|---|
| 2025.11.12 | ₩55,986 | ₩56,214 | ₩54,901 | ₩55,423 | -1.01% | 183.9만 |
|---|
| 2025.11.11 | ₩56,870 | ₩57,165 | ₩56,736 | ₩56,924 | +0.09% | 84만 |
|---|
| 2025.11.10 | ₩56,053 | ₩56,361 | ₩55,798 | ₩56,321 | +0.48% | 145.2만 |
|---|
| 2025.11.07 | ₩56,308 | ₩56,723 | ₩56,026 | ₩56,643 | +0.59% | 217.9만 |
|---|
| 2025.11.06 | ₩58,063 | ₩58,277 | ₩57,326 | ₩58,143 | +0.14% | 137.3만 |
|---|
| 2025.11.05 | ₩59,497 | ₩60,019 | ₩59,430 | ₩59,738 | +0.41% | 83만 |
|---|
| 2025.11.04 | ₩59,349 | ₩59,671 | ₩59,001 | ₩59,363 | +0.02% | 110만 |
|---|
| 2025.11.03 | ₩59,189 | ₩59,269 | ₩58,854 | ₩59,189 | 0.00% | 96.9만 |
|---|
| 2025.10.31 | ₩59,135 | ₩59,349 | ₩58,800 | ₩59,282 | +0.25% | 107.3만 |
|---|
| 2025.10.30 | ₩59,175 | ₩59,885 | ₩59,041 | ₩59,457 | +0.48% | 177.6만 |
|---|
| 2025.10.29 | ₩61,279 | ₩61,279 | ₩59,805 | ₩59,885 | -2.27% | 180.7만 |
|---|
| 2025.10.28 | ₩62,418 | ₩62,659 | ₩61,936 | ₩61,949 | -0.75% | 100.2만 |
|---|
| 2025.10.27 | ₩62,847 | ₩62,954 | ₩62,378 | ₩62,499 | -0.55% | 114.7만 |
|---|
| 2025.10.24 | ₩62,927 | ₩62,927 | ₩62,190 | ₩62,405 | -0.83% | 120.8만 |
|---|
| 2025.10.23 | ₩61,587 | ₩61,802 | ₩61,051 | ₩61,574 | -0.02% | 103.9만 |
|---|
| 2025.10.22 | ₩62,606 | ₩63,276 | ₩62,512 | ₩62,713 | +0.17% | 93.1만 |
|---|
| 2025.10.21 | ₩61,922 | ₩62,311 | ₩61,882 | ₩62,030 | +0.17% | 111.9만 |
|---|
| 2025.10.20 | ₩60,984 | ₩61,788 | ₩60,958 | ₩61,788 | +1.32% | 119.5만 |
|---|
| 2025.10.17 | ₩60,046 | ₩60,609 | ₩59,993 | ₩60,609 | +0.94% | 141.6만 |
|---|
| 2025.10.16 | ₩60,502 | ₩60,743 | ₩60,127 | ₩60,596 | +0.16% | 137.9만 |
|---|
| 2025.10.15 | ₩60,113 | ₩60,716 | ₩60,046 | ₩60,328 | +0.36% | 98.4만 |
|---|
| 2025.10.14 | ₩60,770 | ₩61,092 | ₩60,716 | ₩60,877 | +0.18% | 102만 |
|---|
| 2025.10.13 | ₩60,261 | ₩60,824 | ₩60,100 | ₩60,475 | +0.36% | 102.2만 |
|---|
| 2025.10.10 | ₩60,301 | ₩60,582 | ₩59,966 | ₩60,060 | -0.40% | 156.5만 |
|---|