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 | ₩48,119 | ₩48,615 | ₩47,877 | ₩48,454 | +0.70% | 218.7만 |
| 2026.10.08 | ₩47,166 | ₩47,301 | ₩45,906 | ₩47,260 | +0.20% | 362.2만 |
| 2026.10.07 | ₩46,442 | ₩46,456 | ₩45,745 | ₩46,295 | -0.32% | 196.5만 |
| 2026.10.06 | ₩45,772 | ₩46,000 | ₩45,544 | ₩45,638 | -0.29% | 166.7만 |
| 2026.10.05 | ₩44,726 | ₩45,369 | ₩44,645 | ₩45,356 | +1.41% | 224.6만 |
| 2026.10.02 | ₩45,396 | ₩45,450 | ₩44,699 | ₩44,820 | -1.27% | 273.6만 |
| 2026.10.01 | ₩45,061 | ₩45,289 | ₩44,511 | ₩44,913 | -0.33% | 254.2만 |
| 2026.09.30 | ₩44,283 | ₩44,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,498 |
| +0.48% |
| 159.1만 |
| 2026.09.29 | ₩44,538 | ₩44,753 | ₩44,122 | ₩44,578 | +0.09% | 185.5만 |
|---|
| 2026.09.28 | ₩44,028 | ₩44,578 | ₩43,841 | ₩44,350 | +0.73% | 174.8만 |
|---|
| 2026.09.25 | ₩44,940 | ₩45,141 | ₩44,753 | ₩44,954 | +0.03% | 137.3만 |
|---|
| 2026.09.24 | ₩45,141 | ₩45,530 | ₩44,672 | ₩44,940 | -0.45% | 169.3만 |
|---|
| 2026.09.23 | ₩44,431 | ₩44,860 | ₩44,270 | ₩44,551 | +0.27% | 160.1만 |
|---|
| 2026.09.22 | ₩45,168 | ₩45,235 | ₩44,028 | ₩44,229 | -2.08% | 151.9만 |
|---|
| 2026.09.21 | ₩44,994 | ₩45,088 | ₩44,578 | ₩44,806 | -0.42% | 166.3만 |
|---|
| 2026.09.18 | ₩45,557 | ₩45,557 | ₩44,726 | ₩44,806 | -1.65% | 219.9만 |
|---|
| 2026.09.17 | ₩46,281 | ₩46,375 | ₩45,839 | ₩46,107 | -0.38% | 154.6만 |
|---|
| 2026.09.16 | ₩45,758 | ₩46,281 | ₩45,718 | ₩45,959 | +0.44% | 168.9만 |
|---|
| 2026.09.15 | ₩45,597 | ₩46,415 | ₩45,597 | ₩45,892 | +0.65% | 212.7만 |
|---|
| 2026.09.14 | ₩47,837 | ₩47,931 | ₩46,791 | ₩47,904 | +0.14% | 224.9만 |
|---|
| 2026.09.11 | ₩45,195 | ₩45,436 | ₩44,766 | ₩45,329 | +0.30% | 500.9만 |
|---|
| 2026.09.10 | ₩45,436 | ₩45,946 | ₩45,235 | ₩45,356 | -0.18% | 275.3만 |
|---|
| 2026.09.09 | ₩46,187 | ₩46,281 | ₩45,691 | ₩45,933 | -0.55% | 209.5만 |
|---|
| 2026.09.08 | ₩47,113 | ₩47,113 | ₩46,281 | ₩46,536 | -1.22% | 353.6만 |
|---|
| 2026.09.04 | ₩48,065 | ₩48,172 | ₩47,475 | ₩47,622 | -0.92% | 265만 |
|---|
| 2026.09.03 | ₩49,004 | ₩49,621 | ₩48,669 | ₩49,151 | +0.30% | 227.8만 |
|---|
| 2026.09.02 | ₩47,180 | ₩47,690 | ₩46,871 | ₩47,140 | -0.09% | 192.7만 |
|---|
| 2026.09.01 | ₩48,508 | ₩48,776 | ₩47,864 | ₩47,877 | -1.30% | 133.8만 |
|---|
| 2026.08.31 | ₩48,709 | ₩49,031 | ₩48,655 | ₩48,856 | +0.30% | 89만 |
|---|
| 2026.08.28 | ₩48,441 | ₩49,031 | ₩48,441 | ₩49,004 | +1.16% | 124.6만 |
|---|
| 2026.08.27 | ₩48,226 | ₩48,937 | ₩48,038 | ₩48,682 | +0.95% | 170.3만 |
|---|
| 2026.08.26 | ₩47,676 | ₩48,119 | ₩47,368 | ₩47,394 | -0.59% | 207.3만 |
|---|
| 2026.08.25 | ₩47,596 | ₩48,213 | ₩47,475 | ₩48,119 | +1.10% | 142.7만 |
|---|
| 2026.08.24 | ₩47,931 | ₩48,950 | ₩47,904 | ₩48,803 | +1.82% | 150.6만 |
|---|
| 2026.08.21 | ₩47,582 | ₩48,333 | ₩47,515 | ₩48,159 | +1.21% | 212.3만 |
|---|
| 2026.08.20 | ₩47,301 | ₩47,837 | ₩47,113 | ₩47,448 | +0.31% | 221만 |
|---|
| 2026.08.19 | ₩45,866 | ₩47,301 | ₩45,772 | ₩47,073 | +2.63% | 230.8만 |
|---|
| 2026.08.18 | ₩45,986 | ₩46,697 | ₩45,892 | ₩46,281 | +0.64% | 127.7만 |
|---|
| 2026.08.17 | ₩45,705 | ₩46,053 | ₩45,007 | ₩45,007 | -1.53% | 168.7만 |
|---|
| 2026.08.14 | ₩47,582 | ₩47,582 | ₩45,959 | ₩46,174 | -2.96% | 229.7만 |
|---|
| 2026.08.13 | ₩46,080 | ₩46,643 | ₩45,316 | ₩46,496 | +0.90% | 241.8만 |
|---|
| 2026.08.12 | ₩46,483 | ₩46,831 | ₩45,933 | ₩46,335 | -0.32% | 207.7만 |
|---|
| 2026.08.11 | ₩47,529 | ₩47,931 | ₩47,260 | ₩47,435 | -0.20% | 145.3만 |
|---|
| 2026.08.10 | ₩47,287 | ₩47,877 | ₩47,220 | ₩47,770 | +1.02% | 172.1만 |
|---|
| 2026.08.07 | ₩47,408 | ₩48,467 | ₩47,408 | ₩47,636 | +0.48% | 173.1만 |
|---|
| 2026.08.06 | ₩48,092 | ₩48,360 | ₩47,234 | ₩47,944 | -0.31% | 308.8만 |
|---|
| 2026.08.05 | ₩50,197 | ₩50,264 | ₩48,897 | ₩49,098 | -2.19% | 243만 |
|---|
| 2026.08.04 | ₩48,333 | ₩49,460 | ₩48,186 | ₩49,352 | +2.11% | 300.2만 |
|---|
| 2026.08.03 | ₩48,467 | ₩48,964 | ₩47,757 | ₩48,494 | +0.06% | 442.1만 |
|---|
| 2026.07.31 | ₩47,341 | ₩47,730 | ₩47,032 | ₩47,502 | +0.34% | 435.3만 |
|---|
| 2026.07.30 | ₩49,594 | ₩49,728 | ₩48,441 | ₩49,098 | -1.00% | 391.4만 |
|---|
| 2026.07.29 | ₩51,082 | ₩51,740 | ₩50,747 | ₩51,270 | +0.37% | 277.4만 |
|---|
| 2026.07.28 | ₩49,527 | ₩50,855 | ₩49,379 | ₩50,640 | +2.25% | 289.2만 |
|---|
| 2026.07.27 | ₩48,186 | ₩48,373 | ₩47,622 | ₩47,810 | -0.78% | 370만 |
|---|
| 2026.07.24 | ₩45,155 | ₩46,550 | ₩44,900 | ₩46,147 | +2.20% | 328.7만 |
|---|
| 2026.07.23 | ₩44,873 | ₩44,913 | ₩43,532 | ₩44,069 | -1.79% | 338.9만 |
|---|
| 2026.07.22 | ₩45,115 | ₩45,115 | ₩43,760 | ₩43,908 | -2.68% | 219.8만 |
|---|
| 2026.07.21 | ₩44,149 | ₩44,605 | ₩43,894 | ₩43,894 | -0.58% | 206.9만 |
|---|
| 2026.07.20 | ₩45,289 | ₩45,973 | ₩44,766 | ₩45,732 | +0.98% | 298.2만 |
|---|
| 2026.07.17 | ₩45,530 | ₩45,866 | ₩44,873 | ₩45,195 | -0.74% | 268.4만 |
|---|
| 2026.07.16 | ₩45,262 | ₩45,892 | ₩44,860 | ₩45,624 | +0.80% | 198.1만 |
|---|
| 2026.07.15 | ₩44,337 | ₩45,490 | ₩44,337 | ₩44,940 | +1.36% | 236.3만 |
|---|
| 2026.07.14 | ₩43,425 | ₩44,404 | ₩43,264 | ₩43,787 | +0.83% | 204.4만 |
|---|
| 2026.07.13 | ₩43,626 | ₩44,887 | ₩43,626 | ₩44,820 | +2.74% | 438.8만 |
|---|
| 2026.07.10 | ₩43,814 | ₩44,082 | ₩43,358 | ₩43,505 | -0.70% | 248.8만 |
|---|
| 2026.07.09 | ₩42,768 | ₩43,049 | ₩42,553 | ₩43,009 | +0.56% | 430.4만 |
|---|
| 2026.07.08 | ₩43,438 | ₩43,465 | ₩42,969 | ₩42,982 | -1.05% | 243.8만 |
|---|
| 2026.07.07 | ₩44,672 | ₩44,793 | ₩43,988 | ₩44,001 | -1.50% | 239.2만 |
|---|
| 2026.07.06 | ₩42,996 | ₩43,318 | ₩42,446 | ₩43,277 | +0.66% | 276.5만 |
|---|
| 2026.07.02 | ₩41,588 | ₩42,835 | ₩41,561 | ₩42,821 | +2.97% | 414.5만 |
|---|
| 2026.07.01 | ₩41,829 | ₩42,526 | ₩41,601 | ₩42,084 | +0.61% | 353.3만 |
|---|
| 2026.06.30 | ₩41,909 | ₩42,526 | ₩41,883 | ₩42,473 | +1.34% | 228.3만 |
|---|
| 2026.06.29 | ₩42,204 | ₩42,379 | ₩41,869 | ₩41,963 | -0.57% | 217.9만 |
|---|
| 2026.06.26 | ₩40,729 | ₩42,178 | ₩40,622 | ₩42,030 | +3.19% | 308.1만 |
|---|
| 2026.06.25 | ₩41,735 | ₩42,432 | ₩41,373 | ₩41,467 | -0.64% | 350.9만 |
|---|
| 2026.06.24 | ₩41,842 | ₩42,339 | ₩41,762 | ₩41,775 | -0.16% | 263만 |
|---|
| 2026.06.23 | ₩42,285 | ₩42,339 | ₩41,561 | ₩41,856 | -1.01% | 296.2만 |
|---|
| 2026.06.22 | ₩41,842 | ₩42,204 | ₩41,252 | ₩41,346 | -1.19% | 231.4만 |
|---|
| 2026.06.18 | ₩41,950 | ₩42,111 | ₩41,628 | ₩41,815 | -0.32% | 229.7만 |
|---|
| 2026.06.17 | ₩43,814 | ₩44,323 | ₩42,888 | ₩42,929 | -2.02% | 261.7만 |
|---|
| 2026.06.16 | ₩44,417 | ₩44,525 | ₩43,546 | ₩43,988 | -0.97% | 243.6만 |
|---|
| 2026.06.15 | ₩44,766 | ₩45,034 | ₩43,867 | ₩44,042 | -1.62% | 280.5만 |
|---|
| 2026.06.12 | ₩44,578 | ₩45,249 | ₩44,082 | ₩45,249 | +1.50% | 217.9만 |
|---|
| 2026.06.11 | ₩45,115 | ₩45,530 | ₩44,176 | ₩44,404 | -1.58% | 314.3만 |
|---|
| 2026.06.10 | ₩45,115 | ₩46,174 | ₩44,806 | ₩45,571 | +1.01% | 263.1만 |
|---|
| 2026.06.09 | ₩46,147 | ₩47,032 | ₩46,053 | ₩46,858 | +1.54% | 204.3만 |
|---|
| 2026.06.08 | ₩46,684 | ₩46,831 | ₩46,255 | ₩46,295 | -0.83% | 246.9만 |
|---|
| 2026.06.05 | ₩47,435 | ₩47,770 | ₩46,804 | ₩47,140 | -0.62% | 226.3만 |
|---|
| 2026.06.04 | ₩46,402 | ₩46,711 | ₩45,933 | ₩46,214 | -0.40% | 325만 |
|---|
| 2026.06.03 | ₩44,994 | ₩45,021 | ₩44,042 | ₩44,122 | -1.94% | 197.2만 |
|---|
| 2026.06.02 | ₩45,423 | ₩45,678 | ₩44,417 | ₩44,766 | -1.45% | 293.6만 |
|---|
| 2026.06.01 | ₩45,222 | ₩46,523 | ₩45,101 | ₩46,402 | +2.61% | 307.1만 |
|---|
| 2026.05.29 | ₩43,291 | ₩44,779 | ₩43,237 | ₩43,975 | +1.58% | 375.8만 |
|---|
| 2026.05.28 | ₩43,854 | ₩44,672 | ₩43,639 | ₩44,390 | +1.22% | 303.4만 |
|---|
| 2026.05.27 | ₩43,546 | ₩44,444 | ₩43,519 | ₩44,055 | +1.17% | 405.3만 |
|---|
| 2026.05.26 | ₩44,511 | ₩44,538 | ₩43,934 | ₩44,122 | -0.87% | 217.7만 |
|---|
| 2026.05.22 | ₩44,377 | ₩45,034 | ₩44,028 | ₩44,270 | -0.24% | 170.5만 |
|---|
| 2026.05.21 | ₩44,618 | ₩44,913 | ₩44,122 | ₩44,712 | +0.21% | 150.3만 |
|---|
| 2026.05.20 | ₩44,069 | ₩45,074 | ₩43,800 | ₩45,061 | +2.25% | 228만 |
|---|
| 2026.05.19 | ₩45,678 | ₩45,852 | ₩45,021 | ₩45,034 | -1.41% | 260.2만 |
|---|
| 2026.05.18 | ₩43,894 | ₩45,611 | ₩43,626 | ₩45,544 | +3.76% | 249.8만 |
|---|
| 2026.05.15 | ₩42,969 | ₩43,505 | ₩42,902 | ₩43,452 | +1.12% | 206.7만 |
|---|
| 2026.05.14 | ₩42,821 | ₩43,130 | ₩42,178 | ₩42,191 | -1.47% | 276.5만 |
|---|
| 2026.05.13 | ₩43,009 | ₩43,063 | ₩41,601 | ₩42,406 | -1.40% | 294.8만 |
|---|
| 2026.05.12 | ₩44,323 | ₩44,565 | ₩43,626 | ₩43,948 | -0.85% | 355.5만 |
|---|
| 2026.05.11 | ₩45,208 | ₩45,289 | ₩44,578 | ₩44,618 | -1.31% | 188.3만 |
|---|
| 2026.05.08 | ₩45,343 | ₩45,356 | ₩44,685 | ₩45,034 | -0.68% | 200.8만 |
|---|
| 2026.05.07 | ₩46,255 | ₩46,429 | ₩45,490 | ₩45,812 | -0.96% | 315만 |
|---|
| 2026.05.06 | ₩48,910 | ₩48,977 | ₩47,783 | ₩47,944 | -1.97% | 252.1만 |
|---|
| 2026.05.05 | ₩49,057 | ₩49,057 | ₩48,025 | ₩48,494 | -1.15% | 317.3만 |
|---|
| 2026.05.04 | ₩48,950 | ₩49,339 | ₩48,655 | ₩48,762 | -0.38% | 148.6만 |
|---|
| 2026.05.01 | ₩49,232 | ₩49,393 | ₩48,749 | ₩48,749 | -0.98% | 152.5만 |
|---|
| 2026.04.30 | ₩48,937 | ₩49,339 | ₩48,400 | ₩49,071 | +0.27% | 310.6만 |
|---|
| 2026.04.29 | ₩48,172 | ₩48,199 | ₩47,676 | ₩48,011 | -0.33% | 200.7만 |
|---|
| 2026.04.28 | ₩48,052 | ₩48,628 | ₩47,985 | ₩48,293 | +0.50% | 208.1만 |
|---|
| 2026.04.27 | ₩48,749 | ₩49,487 | ₩48,682 | ₩48,803 | +0.11% | 217.8만 |
|---|
| 2026.04.24 | ₩48,642 | ₩49,044 | ₩48,347 | ₩48,990 | +0.72% | 282.2만 |
|---|
| 2026.04.23 | ₩48,534 | ₩48,655 | ₩47,649 | ₩48,454 | -0.17% | 395.5만 |
|---|
| 2026.04.22 | ₩49,876 | ₩50,103 | ₩48,427 | ₩48,642 | -2.47% | 377.3만 |
|---|
| 2026.04.21 | ₩50,103 | ₩50,667 | ₩49,594 | ₩49,715 | -0.78% | 285.7만 |
|---|
| 2026.04.20 | ₩48,990 | ₩49,379 | ₩48,910 | ₩49,272 | +0.57% | 165.1만 |
|---|
| 2026.04.17 | ₩50,157 | ₩50,184 | ₩49,111 | ₩49,192 | -1.93% | 314.8만 |
|---|
| 2026.04.16 | ₩48,910 | ₩49,178 | ₩48,548 | ₩48,561 | -0.71% | 265.5만 |
|---|
| 2026.04.15 | ₩47,166 | ₩48,038 | ₩47,086 | ₩47,850 | +1.45% | 322.4만 |
|---|
| 2026.04.14 | ₩46,536 | ₩46,925 | ₩46,389 | ₩46,550 | +0.03% | 186.1만 |
|---|
| 2026.04.13 | ₩44,525 | ₩46,120 | ₩44,323 | ₩45,933 | +3.16% | 276.9만 |
|---|
| 2026.04.10 | ₩45,262 | ₩45,276 | ₩44,149 | ₩44,659 | -1.33% | 301.3만 |
|---|
| 2026.04.09 | ₩45,517 | ₩45,624 | ₩44,377 | ₩44,712 | -1.77% | 306.4만 |
|---|
| 2026.04.08 | ₩46,335 | ₩46,335 | ₩45,450 | ₩45,504 | -1.79% | 246.6만 |
|---|
| 2026.04.07 | ₩45,343 | ₩45,423 | ₩44,538 | ₩44,739 | -1.33% | 278.4만 |
|---|
| 2026.04.06 | ₩44,860 | ₩45,383 | ₩44,685 | ₩45,074 | +0.48% | 142.3만 |
|---|
| 2026.04.02 | ₩44,484 | ₩45,356 | ₩44,283 | ₩45,048 | +1.27% | 283.9만 |
|---|
| 2026.04.01 | ₩44,578 | ₩44,900 | ₩43,680 | ₩44,565 | -0.03% | 292.6만 |
|---|
| 2026.03.31 | ₩44,283 | ₩45,048 | ₩43,854 | ₩44,457 | +0.39% | 308.1만 |
|---|
| 2026.03.30 | ₩43,250 | ₩44,162 | ₩43,090 | ₩43,921 | +1.55% | 317.7만 |
|---|
| 2026.03.27 | ₩42,915 | ₩43,143 | ₩42,379 | ₩42,875 | -0.09% | 297.8만 |
|---|
| 2026.03.26 | ₩42,727 | ₩43,841 | ₩42,727 | ₩43,009 | +0.66% | 422.6만 |
|---|
| 2026.03.25 | ₩43,532 | ₩43,881 | ₩42,768 | ₩43,546 | +0.03% | 410.4만 |
|---|
| 2026.03.24 | ₩44,498 | ₩44,605 | ₩43,465 | ₩43,532 | -2.17% | 481.3만 |
|---|
| 2026.03.23 | ₩45,141 | ₩45,557 | ₩44,015 | ₩45,343 | +0.45% | 505.2만 |
|---|
| 2026.03.20 | ₩45,141 | ₩45,249 | ₩44,457 | ₩44,739 | -0.89% | 384.3만 |
|---|
| 2026.03.19 | ₩45,048 | ₩46,067 | ₩44,900 | ₩45,356 | +0.68% | 322.5만 |
|---|
| 2026.03.18 | ₩46,134 | ₩46,509 | ₩45,383 | ₩45,410 | -1.57% | 536.2만 |
|---|
| 2026.03.17 | ₩45,986 | ₩47,193 | ₩45,530 | ₩45,986 | 0.00% | 822.2만 |
|---|
| 2026.03.16 | ₩45,477 | ₩46,348 | ₩45,356 | ₩46,228 | +1.65% | 230.1만 |
|---|
| 2026.03.13 | ₩45,825 | ₩46,161 | ₩45,530 | ₩45,785 | -0.09% | 247.5만 |
|---|
| 2026.03.12 | ₩46,737 | ₩47,354 | ₩45,799 | ₩45,839 | -1.92% | 297.1만 |
|---|
| 2026.03.11 | ₩47,260 | ₩47,649 | ₩46,523 | ₩46,617 | -1.36% | 303.3만 |
|---|
| 2026.03.10 | ₩48,119 | ₩48,172 | ₩46,576 | ₩47,193 | -1.92% | 397.8만 |
|---|
| 2026.03.09 | ₩47,180 | ₩48,065 | ₩46,791 | ₩47,850 | +1.42% | 369.7만 |
|---|
| 2026.03.06 | ₩47,368 | ₩47,971 | ₩46,791 | ₩47,850 | +1.02% | 334.7만 |
|---|
| 2026.03.05 | ₩45,919 | ₩47,234 | ₩45,906 | ₩47,180 | +2.75% | 346.1만 |
|---|
| 2026.03.04 | ₩46,120 | ₩46,603 | ₩45,745 | ₩45,839 | -0.61% | 346.2만 |
|---|
| 2026.03.03 | ₩45,477 | ₩47,220 | ₩45,276 | ₩46,858 | +3.04% | 425.5만 |
|---|
| 2026.03.02 | ₩46,201 | ₩46,684 | ₩45,919 | ₩46,509 | +0.67% | 342.3만 |
|---|
| 2026.02.27 | ₩46,523 | ₩46,804 | ₩45,879 | ₩46,657 | +0.29% | 494.2만 |
|---|
| 2026.02.26 | ₩45,812 | ₩45,946 | ₩44,927 | ₩45,678 | -0.29% | 1139.2만 |
|---|
| 2026.02.25 | ₩43,693 | ₩44,297 | ₩43,130 | ₩43,841 | +0.34% | 567.3만 |
|---|
| 2026.02.24 | ₩40,676 | ₩42,178 | ₩40,649 | ₩41,869 | +2.93% | 1000.7만 |
|---|
| 2026.02.23 | ₩41,574 | ₩41,588 | ₩40,582 | ₩40,904 | -1.61% | 392.7만 |
|---|
| 2026.02.20 | ₩41,695 | ₩42,459 | ₩41,480 | ₩42,191 | +1.19% | 306.9만 |
|---|
| 2026.02.19 | ₩42,486 | ₩42,540 | ₩41,199 | ₩41,561 | -2.18% | 632.4만 |
|---|
| 2026.02.18 | ₩40,649 | ₩41,011 | ₩40,474 | ₩40,971 | +0.79% | 326.3만 |
|---|
| 2026.02.17 | ₩41,172 | ₩41,440 | ₩40,394 | ₩40,836 | -0.81% | 464.9만 |
|---|
| 2026.02.13 | ₩41,118 | ₩41,722 | ₩40,836 | ₩41,655 | +1.30% | 840.3만 |
|---|
| 2026.02.12 | ₩37,980 | ₩38,825 | ₩37,350 | ₩38,637 | +1.73% | 803.4만 |
|---|
| 2026.02.11 | ₩37,591 | ₩37,739 | ₩36,974 | ₩37,189 | -1.07% | 442.3만 |
|---|
| 2026.02.10 | ₩39,120 | ₩39,951 | ₩39,013 | ₩39,281 | +0.41% | 394.3만 |
|---|
| 2026.02.09 | ₩39,884 | ₩40,005 | ₩39,120 | ₩39,536 | -0.87% | 401.5만 |
|---|
| 2026.02.06 | ₩39,428 | ₩39,844 | ₩39,241 | ₩39,402 | -0.07% | 485.5만 |
|---|
| 2026.02.05 | ₩41,775 | ₩42,043 | ₩40,085 | ₩40,354 | -3.40% | 1065만 |
|---|
| 2026.02.04 | ₩39,884 | ₩40,810 | ₩39,174 | ₩39,938 | +0.13% | 742.6만 |
|---|
| 2026.02.03 | ₩40,904 | ₩41,346 | ₩39,603 | ₩40,917 | +0.03% | 840.7만 |
|---|
| 2026.02.02 | ₩48,400 | ₩48,414 | ₩47,502 | ₩47,649 | -1.55% | 239.9만 |
|---|
| 2026.01.30 | ₩48,226 | ₩48,427 | ₩47,596 | ₩48,011 | -0.44% | 347.5만 |
|---|
| 2026.01.29 | ₩49,004 | ₩49,165 | ₩48,092 | ₩48,508 | -1.01% | 547.6만 |
|---|
| 2026.01.28 | ₩50,479 | ₩50,787 | ₩49,943 | ₩50,130 | -0.69% | 392만 |
|---|
| 2026.01.27 | ₩52,544 | ₩52,598 | ₩50,452 | ₩51,445 | -2.09% | 394.5만 |
|---|
| 2026.01.26 | ₩53,094 | ₩53,456 | ₩52,920 | ₩52,987 | -0.20% | 208.9만 |
|---|
| 2026.01.23 | ₩52,920 | ₩53,617 | ₩52,893 | ₩53,510 | +1.12% | 217.4만 |
|---|
| 2026.01.22 | ₩52,544 | ₩53,550 | ₩52,544 | ₩53,429 | +1.68% | 306.8만 |
|---|
| 2026.01.21 | ₩53,416 | ₩54,261 | ₩53,376 | ₩54,073 | +1.23% | 248.6만 |
|---|
| 2026.01.20 | ₩54,154 | ₩54,677 | ₩53,939 | ₩54,033 | -0.22% | 863.8만 |
|---|
| 2026.01.16 | ₩55,830 | ₩55,884 | ₩55,320 | ₩55,830 | 0.00% | 136.1만 |
|---|
| 2026.01.15 | ₩56,004 | ₩56,353 | ₩55,884 | ₩56,125 | +0.22% | 201.5만 |
|---|
| 2026.01.14 | ₩56,192 | ₩56,353 | ₩55,669 | ₩56,219 | +0.05% | 175.6만 |
|---|
| 2026.01.13 | ₩57,372 | ₩57,493 | ₩56,326 | ₩56,581 | -1.38% | 155.6만 |
|---|
| 2026.01.12 | ₩57,855 | ₩58,150 | ₩57,091 | ₩57,359 | -0.86% | 357.4만 |
|---|
| 2026.01.09 | ₩56,983 | ₩57,868 | ₩56,702 | ₩57,855 | +1.53% | 287.2만 |
|---|
| 2026.01.08 | ₩56,112 | ₩57,091 | ₩56,112 | ₩56,796 | +1.22% | 272.3만 |
|---|
| 2026.01.07 | ₩57,600 | ₩57,708 | ₩56,554 | ₩56,568 | -1.79% | 258.2만 |
|---|
| 2026.01.06 | ₩55,468 | ₩56,058 | ₩55,267 | ₩55,897 | +0.77% | 174.8만 |
|---|
| 2026.01.05 | ₩54,838 | ₩56,715 | ₩54,677 | ₩56,474 | +2.98% | 275.9만 |
|---|
| 2026.01.02 | ₩54,650 | ₩54,677 | ₩53,349 | ₩53,376 | -2.33% | 255만 |
|---|
| 2025.12.31 | ₩54,717 | ₩54,878 | ₩54,207 | ₩54,207 | -0.93% | 145.2만 |
|---|
| 2025.12.30 | ₩55,025 | ₩55,307 | ₩55,025 | ₩55,133 | +0.19% | 99.8만 |
|---|
| 2025.12.29 | ₩55,428 | ₩55,629 | ₩55,186 | ₩55,495 | +0.12% | 125.2만 |
|---|
| 2025.12.26 | ₩55,146 | ₩55,307 | ₩54,931 | ₩55,133 | -0.02% | 75.1만 |
|---|
| 2025.12.24 | ₩55,092 | ₩55,200 | ₩54,999 | ₩55,106 | +0.02% | 40.8만 |
|---|
| 2025.12.23 | ₩54,985 | ₩55,186 | ₩54,771 | ₩55,159 | +0.32% | 135.4만 |
|---|
| 2025.12.22 | ₩54,864 | ₩55,226 | ₩54,797 | ₩54,958 | +0.17% | 180.7만 |
|---|
| 2025.12.19 | ₩54,623 | ₩54,878 | ₩54,408 | ₩54,623 | 0.00% | 230.6만 |
|---|
| 2025.12.18 | ₩54,650 | ₩55,079 | ₩54,475 | ₩54,516 | -0.25% | 251.8만 |
|---|
| 2025.12.17 | ₩54,475 | ₩54,999 | ₩54,315 | ₩54,395 | -0.15% | 231.4만 |
|---|
| 2025.12.16 | ₩54,341 | ₩54,972 | ₩54,328 | ₩54,744 | +0.74% | 140.6만 |
|---|
| 2025.12.15 | ₩55,079 | ₩55,468 | ₩54,891 | ₩55,092 | +0.02% | 188.6만 |
|---|
| 2025.12.12 | ₩53,979 | ₩54,247 | ₩53,872 | ₩54,154 | +0.32% | 144.9만 |
|---|
| 2025.12.11 | ₩53,778 | ₩54,207 | ₩53,738 | ₩54,020 | +0.45% | 169.9만 |
|---|
| 2025.12.10 | ₩53,470 | ₩53,872 | ₩53,416 | ₩53,751 | +0.53% | 241.6만 |
|---|
| 2025.12.09 | ₩53,684 | ₩53,778 | ₩52,920 | ₩53,027 | -1.22% | 176.2만 |
|---|
| 2025.12.08 | ₩53,376 | ₩53,483 | ₩52,839 | ₩52,947 | -0.80% | 170.7만 |
|---|
| 2025.12.05 | ₩54,556 | ₩54,650 | ₩53,979 | ₩54,073 | -0.88% | 227.8만 |
|---|
| 2025.12.04 | ₩54,489 | ₩54,663 | ₩54,288 | ₩54,368 | -0.22% | 162.4만 |
|---|
| 2025.12.03 | ₩53,684 | ₩54,100 | ₩53,671 | ₩53,899 | +0.40% | 213.8만 |
|---|
| 2025.12.02 | ₩53,175 | ₩53,362 | ₩53,081 | ₩53,282 | +0.20% | 396.7만 |
|---|
| 2025.12.01 | ₩53,577 | ₩53,724 | ₩53,268 | ₩53,268 | -0.58% | 358.4만 |
|---|
| 2025.11.28 | ₩53,832 | ₩54,087 | ₩53,818 | ₩53,926 | +0.17% | 104.8만 |
|---|
| 2025.11.26 | ₩53,926 | ₩54,100 | ₩53,805 | ₩53,885 | -0.07% | 145.1만 |
|---|
| 2025.11.25 | ₩53,577 | ₩54,207 | ₩53,564 | ₩54,140 | +1.05% | 329.7만 |
|---|
| 2025.11.24 | ₩54,234 | ₩54,261 | ₩53,845 | ₩54,113 | -0.22% | 283.5만 |
|---|
| 2025.11.21 | ₩54,435 | ₩54,931 | ₩54,060 | ₩54,449 | +0.02% | 280.9만 |
|---|
| 2025.11.20 | ₩53,429 | ₩53,604 | ₩52,719 | ₩53,094 | -0.63% | 284만 |
|---|
| 2025.11.19 | ₩53,376 | ₩53,604 | ₩52,893 | ₩53,376 | 0.00% | 290.7만 |
|---|
| 2025.11.18 | ₩54,006 | ₩54,127 | ₩53,644 | ₩54,006 | 0.00% | 208.5만 |
|---|
| 2025.11.17 | ₩55,052 | ₩55,133 | ₩54,100 | ₩54,154 | -1.63% | 239.8만 |
|---|
| 2025.11.14 | ₩54,945 | ₩55,481 | ₩54,677 | ₩55,428 | +0.88% | 259.6만 |
|---|
| 2025.11.13 | ₩55,508 | ₩55,964 | ₩55,454 | ₩55,548 | +0.07% | 167.6만 |
|---|
| 2025.11.12 | ₩56,031 | ₩56,259 | ₩54,945 | ₩55,468 | -1.01% | 183.9만 |
|---|
| 2025.11.11 | ₩56,916 | ₩57,211 | ₩56,782 | ₩56,970 | +0.09% | 84만 |
|---|
| 2025.11.10 | ₩56,098 | ₩56,407 | ₩55,843 | ₩56,366 | +0.48% | 145.2만 |
|---|
| 2025.11.07 | ₩56,353 | ₩56,769 | ₩56,071 | ₩56,688 | +0.59% | 217.9만 |
|---|
| 2025.11.06 | ₩58,110 | ₩58,324 | ₩57,372 | ₩58,190 | +0.14% | 137.3만 |
|---|
| 2025.11.05 | ₩59,545 | ₩60,068 | ₩59,478 | ₩59,786 | +0.41% | 83만 |
|---|
| 2025.11.04 | ₩59,397 | ₩59,719 | ₩59,049 | ₩59,411 | +0.02% | 110만 |
|---|
| 2025.11.03 | ₩59,236 | ₩59,317 | ₩58,901 | ₩59,236 | 0.00% | 96.9만 |
|---|
| 2025.10.31 | ₩59,183 | ₩59,397 | ₩58,847 | ₩59,330 | +0.25% | 107.3만 |
|---|
| 2025.10.30 | ₩59,223 | ₩59,934 | ₩59,089 | ₩59,505 | +0.48% | 177.6만 |
|---|
| 2025.10.29 | ₩61,329 | ₩61,329 | ₩59,853 | ₩59,934 | -2.27% | 180.7만 |
|---|
| 2025.10.28 | ₩62,468 | ₩62,710 | ₩61,986 | ₩61,999 | -0.75% | 100.2만 |
|---|
| 2025.10.27 | ₩62,898 | ₩63,005 | ₩62,428 | ₩62,549 | -0.55% | 114.7만 |
|---|
| 2025.10.24 | ₩62,978 | ₩62,978 | ₩62,240 | ₩62,455 | -0.83% | 120.8만 |
|---|
| 2025.10.23 | ₩61,637 | ₩61,852 | ₩61,101 | ₩61,624 | -0.02% | 103.9만 |
|---|
| 2025.10.22 | ₩62,656 | ₩63,327 | ₩62,562 | ₩62,763 | +0.17% | 93.1만 |
|---|
| 2025.10.21 | ₩61,972 | ₩62,361 | ₩61,932 | ₩62,080 | +0.17% | 111.9만 |
|---|
| 2025.10.20 | ₩61,033 | ₩61,838 | ₩61,007 | ₩61,838 | +1.32% | 119.5만 |
|---|
| 2025.10.17 | ₩60,095 | ₩60,658 | ₩60,041 | ₩60,658 | +0.94% | 141.6만 |
|---|
| 2025.10.16 | ₩60,551 | ₩60,792 | ₩60,175 | ₩60,645 | +0.16% | 137.9만 |
|---|
| 2025.10.15 | ₩60,162 | ₩60,765 | ₩60,095 | ₩60,376 | +0.36% | 98.4만 |
|---|
| 2025.10.14 | ₩60,819 | ₩61,141 | ₩60,765 | ₩60,926 | +0.18% | 102만 |
|---|
| 2025.10.13 | ₩60,309 | ₩60,873 | ₩60,148 | ₩60,524 | +0.36% | 102.2만 |
|---|
| 2025.10.10 | ₩60,349 | ₩60,631 | ₩60,014 | ₩60,108 | -0.40% | 156.5만 |
|---|