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 | ₩48,086 | ₩48,582 | ₩47,845 | ₩48,421 | +0.70% | 218.7만 |
| 2026.10.08 | ₩47,135 | ₩47,269 | ₩45,875 | ₩47,229 | +0.20% | 362.2만 |
| 2026.10.07 | ₩46,411 | ₩46,425 | ₩45,714 | ₩46,264 | -0.32% | 196.5만 |
| 2026.10.06 | ₩45,741 | ₩45,969 | ₩45,513 | ₩45,607 | -0.29% | 166.7만 |
| 2026.10.05 | ₩44,696 | ₩45,339 | ₩44,615 | ₩45,326 | +1.41% | 224.6만 |
| 2026.10.02 | ₩45,366 | ₩45,419 | ₩44,669 | ₩44,789 | -1.27% | 273.6만 |
| 2026.10.01 | ₩45,031 | ₩45,259 | ₩44,481 | ₩44,883 | -0.33% | 254.2만 |
| 2026.09.30 | ₩44,253 | ₩44,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,468 |
| +0.48% |
| 159.1만 |
| 2026.09.29 | ₩44,508 | ₩44,722 | ₩44,093 | ₩44,548 | +0.09% | 185.5만 |
|---|
| 2026.09.28 | ₩43,999 | ₩44,548 | ₩43,811 | ₩44,320 | +0.73% | 174.8만 |
|---|
| 2026.09.25 | ₩44,910 | ₩45,111 | ₩44,722 | ₩44,924 | +0.03% | 137.3만 |
|---|
| 2026.09.24 | ₩45,111 | ₩45,500 | ₩44,642 | ₩44,910 | -0.45% | 169.3만 |
|---|
| 2026.09.23 | ₩44,401 | ₩44,830 | ₩44,240 | ₩44,521 | +0.27% | 160.1만 |
|---|
| 2026.09.22 | ₩45,138 | ₩45,205 | ₩43,999 | ₩44,200 | -2.08% | 151.9만 |
|---|
| 2026.09.21 | ₩44,964 | ₩45,058 | ₩44,548 | ₩44,776 | -0.42% | 166.3만 |
|---|
| 2026.09.18 | ₩45,527 | ₩45,527 | ₩44,696 | ₩44,776 | -1.65% | 219.9만 |
|---|
| 2026.09.17 | ₩46,250 | ₩46,344 | ₩45,808 | ₩46,076 | -0.38% | 154.6만 |
|---|
| 2026.09.16 | ₩45,728 | ₩46,250 | ₩45,687 | ₩45,929 | +0.44% | 168.9만 |
|---|
| 2026.09.15 | ₩45,567 | ₩46,384 | ₩45,567 | ₩45,862 | +0.65% | 212.7만 |
|---|
| 2026.09.14 | ₩47,805 | ₩47,899 | ₩46,760 | ₩47,872 | +0.14% | 224.9만 |
|---|
| 2026.09.11 | ₩45,165 | ₩45,406 | ₩44,736 | ₩45,299 | +0.30% | 500.9만 |
|---|
| 2026.09.10 | ₩45,406 | ₩45,915 | ₩45,205 | ₩45,326 | -0.18% | 275.3만 |
|---|
| 2026.09.09 | ₩46,156 | ₩46,250 | ₩45,661 | ₩45,902 | -0.55% | 209.5만 |
|---|
| 2026.09.08 | ₩47,081 | ₩47,081 | ₩46,250 | ₩46,505 | -1.22% | 353.6만 |
|---|
| 2026.09.04 | ₩48,033 | ₩48,140 | ₩47,443 | ₩47,590 | -0.92% | 265만 |
|---|
| 2026.09.03 | ₩48,971 | ₩49,587 | ₩48,636 | ₩49,118 | +0.30% | 227.8만 |
|---|
| 2026.09.02 | ₩47,148 | ₩47,658 | ₩46,840 | ₩47,108 | -0.09% | 192.7만 |
|---|
| 2026.09.01 | ₩48,475 | ₩48,743 | ₩47,832 | ₩47,845 | -1.30% | 133.8만 |
|---|
| 2026.08.31 | ₩48,676 | ₩48,998 | ₩48,622 | ₩48,823 | +0.30% | 89만 |
|---|
| 2026.08.28 | ₩48,408 | ₩48,998 | ₩48,408 | ₩48,971 | +1.16% | 124.6만 |
|---|
| 2026.08.27 | ₩48,194 | ₩48,904 | ₩48,006 | ₩48,649 | +0.95% | 170.3만 |
|---|
| 2026.08.26 | ₩47,644 | ₩48,086 | ₩47,336 | ₩47,363 | -0.59% | 207.3만 |
|---|
| 2026.08.25 | ₩47,564 | ₩48,180 | ₩47,443 | ₩48,086 | +1.10% | 142.7만 |
|---|
| 2026.08.24 | ₩47,899 | ₩48,917 | ₩47,872 | ₩48,770 | +1.82% | 150.6만 |
|---|
| 2026.08.21 | ₩47,550 | ₩48,301 | ₩47,483 | ₩48,127 | +1.21% | 212.3만 |
|---|
| 2026.08.20 | ₩47,269 | ₩47,805 | ₩47,081 | ₩47,416 | +0.31% | 221만 |
|---|
| 2026.08.19 | ₩45,835 | ₩47,269 | ₩45,741 | ₩47,041 | +2.63% | 230.8만 |
|---|
| 2026.08.18 | ₩45,955 | ₩46,666 | ₩45,862 | ₩46,250 | +0.64% | 127.7만 |
|---|
| 2026.08.17 | ₩45,674 | ₩46,022 | ₩44,977 | ₩44,977 | -1.53% | 168.7만 |
|---|
| 2026.08.14 | ₩47,550 | ₩47,550 | ₩45,929 | ₩46,143 | -2.96% | 229.7만 |
|---|
| 2026.08.13 | ₩46,049 | ₩46,612 | ₩45,285 | ₩46,465 | +0.90% | 241.8만 |
|---|
| 2026.08.12 | ₩46,451 | ₩46,800 | ₩45,902 | ₩46,304 | -0.32% | 207.7만 |
|---|
| 2026.08.11 | ₩47,497 | ₩47,899 | ₩47,229 | ₩47,403 | -0.20% | 145.3만 |
|---|
| 2026.08.10 | ₩47,255 | ₩47,845 | ₩47,188 | ₩47,738 | +1.02% | 172.1만 |
|---|
| 2026.08.07 | ₩47,376 | ₩48,435 | ₩47,376 | ₩47,604 | +0.48% | 173.1만 |
|---|
| 2026.08.06 | ₩48,060 | ₩48,328 | ₩47,202 | ₩47,912 | -0.31% | 308.8만 |
|---|
| 2026.08.05 | ₩50,164 | ₩50,231 | ₩48,864 | ₩49,065 | -2.19% | 243만 |
|---|
| 2026.08.04 | ₩48,301 | ₩49,427 | ₩48,153 | ₩49,319 | +2.11% | 300.2만 |
|---|
| 2026.08.03 | ₩48,435 | ₩48,931 | ₩47,725 | ₩48,462 | +0.06% | 442.1만 |
|---|
| 2026.07.31 | ₩47,309 | ₩47,698 | ₩47,001 | ₩47,470 | +0.34% | 435.3만 |
|---|
| 2026.07.30 | ₩49,561 | ₩49,695 | ₩48,408 | ₩49,065 | -1.00% | 391.4만 |
|---|
| 2026.07.29 | ₩51,048 | ₩51,705 | ₩50,713 | ₩51,236 | +0.37% | 277.4만 |
|---|
| 2026.07.28 | ₩49,494 | ₩50,820 | ₩49,346 | ₩50,606 | +2.25% | 289.2만 |
|---|
| 2026.07.27 | ₩48,153 | ₩48,341 | ₩47,590 | ₩47,778 | -0.78% | 370만 |
|---|
| 2026.07.24 | ₩45,125 | ₩46,518 | ₩44,870 | ₩46,116 | +2.20% | 328.7만 |
|---|
| 2026.07.23 | ₩44,843 | ₩44,883 | ₩43,503 | ₩44,039 | -1.79% | 338.9만 |
|---|
| 2026.07.22 | ₩45,084 | ₩45,084 | ₩43,731 | ₩43,878 | -2.68% | 219.8만 |
|---|
| 2026.07.21 | ₩44,119 | ₩44,575 | ₩43,865 | ₩43,865 | -0.58% | 206.9만 |
|---|
| 2026.07.20 | ₩45,259 | ₩45,942 | ₩44,736 | ₩45,701 | +0.98% | 298.2만 |
|---|
| 2026.07.17 | ₩45,500 | ₩45,835 | ₩44,843 | ₩45,165 | -0.74% | 268.4만 |
|---|
| 2026.07.16 | ₩45,232 | ₩45,862 | ₩44,830 | ₩45,594 | +0.80% | 198.1만 |
|---|
| 2026.07.15 | ₩44,307 | ₩45,460 | ₩44,307 | ₩44,910 | +1.36% | 236.3만 |
|---|
| 2026.07.14 | ₩43,396 | ₩44,374 | ₩43,235 | ₩43,758 | +0.83% | 204.4만 |
|---|
| 2026.07.13 | ₩43,597 | ₩44,856 | ₩43,597 | ₩44,789 | +2.74% | 438.8만 |
|---|
| 2026.07.10 | ₩43,784 | ₩44,052 | ₩43,329 | ₩43,476 | -0.70% | 248.8만 |
|---|
| 2026.07.09 | ₩42,739 | ₩43,020 | ₩42,525 | ₩42,980 | +0.56% | 430.4만 |
|---|
| 2026.07.08 | ₩43,409 | ₩43,436 | ₩42,940 | ₩42,953 | -1.05% | 243.8만 |
|---|
| 2026.07.07 | ₩44,642 | ₩44,763 | ₩43,959 | ₩43,972 | -1.50% | 239.2만 |
|---|
| 2026.07.06 | ₩42,967 | ₩43,288 | ₩42,417 | ₩43,248 | +0.66% | 276.5만 |
|---|
| 2026.07.02 | ₩41,560 | ₩42,806 | ₩41,533 | ₩42,793 | +2.97% | 414.5만 |
|---|
| 2026.07.01 | ₩41,801 | ₩42,498 | ₩41,573 | ₩42,055 | +0.61% | 353.3만 |
|---|
| 2026.06.30 | ₩41,881 | ₩42,498 | ₩41,854 | ₩42,444 | +1.34% | 228.3만 |
|---|
| 2026.06.29 | ₩42,176 | ₩42,350 | ₩41,841 | ₩41,935 | -0.57% | 217.9만 |
|---|
| 2026.06.26 | ₩40,702 | ₩42,149 | ₩40,595 | ₩42,002 | +3.19% | 308.1만 |
|---|
| 2026.06.25 | ₩41,707 | ₩42,404 | ₩41,345 | ₩41,439 | -0.64% | 350.9만 |
|---|
| 2026.06.24 | ₩41,814 | ₩42,310 | ₩41,734 | ₩41,747 | -0.16% | 263만 |
|---|
| 2026.06.23 | ₩42,257 | ₩42,310 | ₩41,533 | ₩41,828 | -1.01% | 296.2만 |
|---|
| 2026.06.22 | ₩41,814 | ₩42,176 | ₩41,225 | ₩41,318 | -1.19% | 231.4만 |
|---|
| 2026.06.18 | ₩41,921 | ₩42,082 | ₩41,600 | ₩41,787 | -0.32% | 229.7만 |
|---|
| 2026.06.17 | ₩43,784 | ₩44,294 | ₩42,860 | ₩42,900 | -2.02% | 261.7만 |
|---|
| 2026.06.16 | ₩44,387 | ₩44,495 | ₩43,516 | ₩43,959 | -0.97% | 243.6만 |
|---|
| 2026.06.15 | ₩44,736 | ₩45,004 | ₩43,838 | ₩44,012 | -1.62% | 280.5만 |
|---|
| 2026.06.12 | ₩44,548 | ₩45,218 | ₩44,052 | ₩45,218 | +1.50% | 217.9만 |
|---|
| 2026.06.11 | ₩45,084 | ₩45,500 | ₩44,146 | ₩44,374 | -1.58% | 314.3만 |
|---|
| 2026.06.10 | ₩45,084 | ₩46,143 | ₩44,776 | ₩45,540 | +1.01% | 263.1만 |
|---|
| 2026.06.09 | ₩46,116 | ₩47,001 | ₩46,022 | ₩46,827 | +1.54% | 204.3만 |
|---|
| 2026.06.08 | ₩46,652 | ₩46,800 | ₩46,224 | ₩46,264 | -0.83% | 246.9만 |
|---|
| 2026.06.05 | ₩47,403 | ₩47,738 | ₩46,773 | ₩47,108 | -0.62% | 226.3만 |
|---|
| 2026.06.04 | ₩46,371 | ₩46,679 | ₩45,902 | ₩46,183 | -0.40% | 325만 |
|---|
| 2026.06.03 | ₩44,964 | ₩44,991 | ₩44,012 | ₩44,093 | -1.94% | 197.2만 |
|---|
| 2026.06.02 | ₩45,393 | ₩45,647 | ₩44,387 | ₩44,736 | -1.45% | 293.6만 |
|---|
| 2026.06.01 | ₩45,192 | ₩46,492 | ₩45,071 | ₩46,371 | +2.61% | 307.1만 |
|---|
| 2026.05.29 | ₩43,262 | ₩44,749 | ₩43,208 | ₩43,945 | +1.58% | 375.8만 |
|---|
| 2026.05.28 | ₩43,825 | ₩44,642 | ₩43,610 | ₩44,361 | +1.22% | 303.4만 |
|---|
| 2026.05.27 | ₩43,516 | ₩44,414 | ₩43,489 | ₩44,026 | +1.17% | 405.3만 |
|---|
| 2026.05.26 | ₩44,481 | ₩44,508 | ₩43,905 | ₩44,093 | -0.87% | 217.7만 |
|---|
| 2026.05.22 | ₩44,347 | ₩45,004 | ₩43,999 | ₩44,240 | -0.24% | 170.5만 |
|---|
| 2026.05.21 | ₩44,588 | ₩44,883 | ₩44,093 | ₩44,682 | +0.21% | 150.3만 |
|---|
| 2026.05.20 | ₩44,039 | ₩45,044 | ₩43,771 | ₩45,031 | +2.25% | 228만 |
|---|
| 2026.05.19 | ₩45,647 | ₩45,821 | ₩44,991 | ₩45,004 | -1.41% | 260.2만 |
|---|
| 2026.05.18 | ₩43,865 | ₩45,580 | ₩43,597 | ₩45,513 | +3.76% | 249.8만 |
|---|
| 2026.05.15 | ₩42,940 | ₩43,476 | ₩42,873 | ₩43,422 | +1.12% | 206.7만 |
|---|
| 2026.05.14 | ₩42,793 | ₩43,101 | ₩42,149 | ₩42,163 | -1.47% | 276.5만 |
|---|
| 2026.05.13 | ₩42,980 | ₩43,034 | ₩41,573 | ₩42,377 | -1.40% | 294.8만 |
|---|
| 2026.05.12 | ₩44,294 | ₩44,535 | ₩43,597 | ₩43,918 | -0.85% | 355.5만 |
|---|
| 2026.05.11 | ₩45,178 | ₩45,259 | ₩44,548 | ₩44,588 | -1.31% | 188.3만 |
|---|
| 2026.05.08 | ₩45,312 | ₩45,326 | ₩44,655 | ₩45,004 | -0.68% | 200.8만 |
|---|
| 2026.05.07 | ₩46,224 | ₩46,398 | ₩45,460 | ₩45,781 | -0.96% | 315만 |
|---|
| 2026.05.06 | ₩48,877 | ₩48,944 | ₩47,751 | ₩47,912 | -1.97% | 252.1만 |
|---|
| 2026.05.05 | ₩49,025 | ₩49,025 | ₩47,993 | ₩48,462 | -1.15% | 317.3만 |
|---|
| 2026.05.04 | ₩48,917 | ₩49,306 | ₩48,622 | ₩48,730 | -0.38% | 148.6만 |
|---|
| 2026.05.01 | ₩49,199 | ₩49,360 | ₩48,716 | ₩48,716 | -0.98% | 152.5만 |
|---|
| 2026.04.30 | ₩48,904 | ₩49,306 | ₩48,368 | ₩49,038 | +0.27% | 310.6만 |
|---|
| 2026.04.29 | ₩48,140 | ₩48,167 | ₩47,644 | ₩47,979 | -0.33% | 200.7만 |
|---|
| 2026.04.28 | ₩48,019 | ₩48,596 | ₩47,952 | ₩48,261 | +0.50% | 208.1만 |
|---|
| 2026.04.27 | ₩48,716 | ₩49,453 | ₩48,649 | ₩48,770 | +0.11% | 217.8만 |
|---|
| 2026.04.24 | ₩48,609 | ₩49,011 | ₩48,314 | ₩48,958 | +0.72% | 282.2만 |
|---|
| 2026.04.23 | ₩48,502 | ₩48,622 | ₩47,617 | ₩48,421 | -0.17% | 395.5만 |
|---|
| 2026.04.22 | ₩49,842 | ₩50,070 | ₩48,395 | ₩48,609 | -2.47% | 377.3만 |
|---|
| 2026.04.21 | ₩50,070 | ₩50,633 | ₩49,561 | ₩49,681 | -0.78% | 285.7만 |
|---|
| 2026.04.20 | ₩48,958 | ₩49,346 | ₩48,877 | ₩49,239 | +0.57% | 165.1만 |
|---|
| 2026.04.17 | ₩50,123 | ₩50,150 | ₩49,078 | ₩49,159 | -1.93% | 314.8만 |
|---|
| 2026.04.16 | ₩48,877 | ₩49,145 | ₩48,515 | ₩48,529 | -0.71% | 265.5만 |
|---|
| 2026.04.15 | ₩47,135 | ₩48,006 | ₩47,054 | ₩47,818 | +1.45% | 322.4만 |
|---|
| 2026.04.14 | ₩46,505 | ₩46,894 | ₩46,358 | ₩46,518 | +0.03% | 186.1만 |
|---|
| 2026.04.13 | ₩44,495 | ₩46,089 | ₩44,294 | ₩45,902 | +3.16% | 276.9만 |
|---|
| 2026.04.10 | ₩45,232 | ₩45,245 | ₩44,119 | ₩44,629 | -1.33% | 301.3만 |
|---|
| 2026.04.09 | ₩45,486 | ₩45,594 | ₩44,347 | ₩44,682 | -1.77% | 306.4만 |
|---|
| 2026.04.08 | ₩46,304 | ₩46,304 | ₩45,419 | ₩45,473 | -1.79% | 246.6만 |
|---|
| 2026.04.07 | ₩45,312 | ₩45,393 | ₩44,508 | ₩44,709 | -1.33% | 278.4만 |
|---|
| 2026.04.06 | ₩44,830 | ₩45,352 | ₩44,655 | ₩45,044 | +0.48% | 142.3만 |
|---|
| 2026.04.02 | ₩44,454 | ₩45,326 | ₩44,253 | ₩45,017 | +1.27% | 283.9만 |
|---|
| 2026.04.01 | ₩44,548 | ₩44,870 | ₩43,650 | ₩44,535 | -0.03% | 292.6만 |
|---|
| 2026.03.31 | ₩44,253 | ₩45,017 | ₩43,825 | ₩44,428 | +0.39% | 308.1만 |
|---|
| 2026.03.30 | ₩43,221 | ₩44,133 | ₩43,061 | ₩43,892 | +1.55% | 317.7만 |
|---|
| 2026.03.27 | ₩42,886 | ₩43,114 | ₩42,350 | ₩42,846 | -0.09% | 297.8만 |
|---|
| 2026.03.26 | ₩42,699 | ₩43,811 | ₩42,699 | ₩42,980 | +0.66% | 422.6만 |
|---|
| 2026.03.25 | ₩43,503 | ₩43,851 | ₩42,739 | ₩43,516 | +0.03% | 410.4만 |
|---|
| 2026.03.24 | ₩44,468 | ₩44,575 | ₩43,436 | ₩43,503 | -2.17% | 481.3만 |
|---|
| 2026.03.23 | ₩45,111 | ₩45,527 | ₩43,985 | ₩45,312 | +0.45% | 505.2만 |
|---|
| 2026.03.20 | ₩45,111 | ₩45,218 | ₩44,428 | ₩44,709 | -0.89% | 384.3만 |
|---|
| 2026.03.19 | ₩45,017 | ₩46,036 | ₩44,870 | ₩45,326 | +0.68% | 322.5만 |
|---|
| 2026.03.18 | ₩46,103 | ₩46,478 | ₩45,352 | ₩45,379 | -1.57% | 536.2만 |
|---|
| 2026.03.17 | ₩45,955 | ₩47,162 | ₩45,500 | ₩45,955 | 0.00% | 822.2만 |
|---|
| 2026.03.16 | ₩45,446 | ₩46,317 | ₩45,326 | ₩46,197 | +1.65% | 230.1만 |
|---|
| 2026.03.13 | ₩45,795 | ₩46,130 | ₩45,500 | ₩45,754 | -0.09% | 247.5만 |
|---|
| 2026.03.12 | ₩46,706 | ₩47,322 | ₩45,768 | ₩45,808 | -1.92% | 297.1만 |
|---|
| 2026.03.11 | ₩47,229 | ₩47,617 | ₩46,492 | ₩46,585 | -1.36% | 303.3만 |
|---|
| 2026.03.10 | ₩48,086 | ₩48,140 | ₩46,545 | ₩47,162 | -1.92% | 397.8만 |
|---|
| 2026.03.09 | ₩47,148 | ₩48,033 | ₩46,760 | ₩47,818 | +1.42% | 369.7만 |
|---|
| 2026.03.06 | ₩47,336 | ₩47,939 | ₩46,760 | ₩47,818 | +1.02% | 334.7만 |
|---|
| 2026.03.05 | ₩45,888 | ₩47,202 | ₩45,875 | ₩47,148 | +2.75% | 346.1만 |
|---|
| 2026.03.04 | ₩46,089 | ₩46,572 | ₩45,714 | ₩45,808 | -0.61% | 346.2만 |
|---|
| 2026.03.03 | ₩45,446 | ₩47,188 | ₩45,245 | ₩46,827 | +3.04% | 425.5만 |
|---|
| 2026.03.02 | ₩46,170 | ₩46,652 | ₩45,888 | ₩46,478 | +0.67% | 342.3만 |
|---|
| 2026.02.27 | ₩46,492 | ₩46,773 | ₩45,848 | ₩46,626 | +0.29% | 494.2만 |
|---|
| 2026.02.26 | ₩45,781 | ₩45,915 | ₩44,897 | ₩45,647 | -0.29% | 1139.2만 |
|---|
| 2026.02.25 | ₩43,664 | ₩44,267 | ₩43,101 | ₩43,811 | +0.34% | 567.3만 |
|---|
| 2026.02.24 | ₩40,648 | ₩42,149 | ₩40,621 | ₩41,841 | +2.93% | 1000.7만 |
|---|
| 2026.02.23 | ₩41,546 | ₩41,560 | ₩40,554 | ₩40,876 | -1.61% | 392.7만 |
|---|
| 2026.02.20 | ₩41,667 | ₩42,431 | ₩41,452 | ₩42,163 | +1.19% | 306.9만 |
|---|
| 2026.02.19 | ₩42,458 | ₩42,511 | ₩41,171 | ₩41,533 | -2.18% | 632.4만 |
|---|
| 2026.02.18 | ₩40,621 | ₩40,983 | ₩40,447 | ₩40,943 | +0.79% | 326.3만 |
|---|
| 2026.02.17 | ₩41,144 | ₩41,412 | ₩40,367 | ₩40,809 | -0.81% | 464.9만 |
|---|
| 2026.02.13 | ₩41,091 | ₩41,694 | ₩40,809 | ₩41,627 | +1.30% | 840.3만 |
|---|
| 2026.02.12 | ₩37,954 | ₩38,799 | ₩37,325 | ₩38,611 | +1.73% | 803.4만 |
|---|
| 2026.02.11 | ₩37,566 | ₩37,713 | ₩36,949 | ₩37,164 | -1.07% | 442.3만 |
|---|
| 2026.02.10 | ₩39,094 | ₩39,925 | ₩38,986 | ₩39,254 | +0.41% | 394.3만 |
|---|
| 2026.02.09 | ₩39,858 | ₩39,978 | ₩39,094 | ₩39,509 | -0.87% | 401.5만 |
|---|
| 2026.02.06 | ₩39,402 | ₩39,817 | ₩39,214 | ₩39,375 | -0.07% | 485.5만 |
|---|
| 2026.02.05 | ₩41,747 | ₩42,015 | ₩40,059 | ₩40,327 | -3.40% | 1065만 |
|---|
| 2026.02.04 | ₩39,858 | ₩40,782 | ₩39,147 | ₩39,911 | +0.13% | 742.6만 |
|---|
| 2026.02.03 | ₩40,876 | ₩41,318 | ₩39,576 | ₩40,890 | +0.03% | 840.7만 |
|---|
| 2026.02.02 | ₩48,368 | ₩48,381 | ₩47,470 | ₩47,617 | -1.55% | 239.9만 |
|---|
| 2026.01.30 | ₩48,194 | ₩48,395 | ₩47,564 | ₩47,979 | -0.44% | 347.5만 |
|---|
| 2026.01.29 | ₩48,971 | ₩49,132 | ₩48,060 | ₩48,475 | -1.01% | 547.6만 |
|---|
| 2026.01.28 | ₩50,445 | ₩50,753 | ₩49,909 | ₩50,097 | -0.69% | 392만 |
|---|
| 2026.01.27 | ₩52,509 | ₩52,563 | ₩50,418 | ₩51,410 | -2.09% | 394.5만 |
|---|
| 2026.01.26 | ₩53,059 | ₩53,420 | ₩52,884 | ₩52,951 | -0.20% | 208.9만 |
|---|
| 2026.01.23 | ₩52,884 | ₩53,581 | ₩52,857 | ₩53,474 | +1.12% | 217.4만 |
|---|
| 2026.01.22 | ₩52,509 | ₩53,514 | ₩52,509 | ₩53,394 | +1.68% | 306.8만 |
|---|
| 2026.01.21 | ₩53,380 | ₩54,224 | ₩53,340 | ₩54,037 | +1.23% | 248.6만 |
|---|
| 2026.01.20 | ₩54,117 | ₩54,640 | ₩53,903 | ₩53,997 | -0.22% | 863.8만 |
|---|
| 2026.01.16 | ₩55,793 | ₩55,846 | ₩55,283 | ₩55,793 | 0.00% | 136.1만 |
|---|
| 2026.01.15 | ₩55,967 | ₩56,315 | ₩55,846 | ₩56,087 | +0.22% | 201.5만 |
|---|
| 2026.01.14 | ₩56,154 | ₩56,315 | ₩55,632 | ₩56,181 | +0.05% | 175.6만 |
|---|
| 2026.01.13 | ₩57,334 | ₩57,454 | ₩56,288 | ₩56,543 | -1.38% | 155.6만 |
|---|
| 2026.01.12 | ₩57,816 | ₩58,111 | ₩57,052 | ₩57,320 | -0.86% | 357.4만 |
|---|
| 2026.01.09 | ₩56,945 | ₩57,830 | ₩56,664 | ₩57,816 | +1.53% | 287.2만 |
|---|
| 2026.01.08 | ₩56,074 | ₩57,052 | ₩56,074 | ₩56,757 | +1.22% | 272.3만 |
|---|
| 2026.01.07 | ₩57,562 | ₩57,669 | ₩56,516 | ₩56,530 | -1.79% | 258.2만 |
|---|
| 2026.01.06 | ₩55,431 | ₩56,020 | ₩55,230 | ₩55,860 | +0.77% | 174.8만 |
|---|
| 2026.01.05 | ₩54,801 | ₩56,677 | ₩54,640 | ₩56,436 | +2.98% | 275.9만 |
|---|
| 2026.01.02 | ₩54,613 | ₩54,640 | ₩53,313 | ₩53,340 | -2.33% | 255만 |
|---|
| 2025.12.31 | ₩54,680 | ₩54,841 | ₩54,171 | ₩54,171 | -0.93% | 145.2만 |
|---|
| 2025.12.30 | ₩54,988 | ₩55,270 | ₩54,988 | ₩55,096 | +0.19% | 99.8만 |
|---|
| 2025.12.29 | ₩55,390 | ₩55,591 | ₩55,149 | ₩55,457 | +0.12% | 125.2만 |
|---|
| 2025.12.26 | ₩55,109 | ₩55,270 | ₩54,895 | ₩55,096 | -0.02% | 75.1만 |
|---|
| 2025.12.24 | ₩55,055 | ₩55,163 | ₩54,962 | ₩55,069 | +0.02% | 40.8만 |
|---|
| 2025.12.23 | ₩54,948 | ₩55,149 | ₩54,734 | ₩55,122 | +0.32% | 135.4만 |
|---|
| 2025.12.22 | ₩54,828 | ₩55,189 | ₩54,761 | ₩54,921 | +0.17% | 180.7만 |
|---|
| 2025.12.19 | ₩54,586 | ₩54,841 | ₩54,372 | ₩54,586 | 0.00% | 230.6만 |
|---|
| 2025.12.18 | ₩54,613 | ₩55,042 | ₩54,439 | ₩54,479 | -0.25% | 251.8만 |
|---|
| 2025.12.17 | ₩54,439 | ₩54,962 | ₩54,278 | ₩54,359 | -0.15% | 231.4만 |
|---|
| 2025.12.16 | ₩54,305 | ₩54,935 | ₩54,291 | ₩54,707 | +0.74% | 140.6만 |
|---|
| 2025.12.15 | ₩55,042 | ₩55,431 | ₩54,854 | ₩55,055 | +0.02% | 188.6만 |
|---|
| 2025.12.12 | ₩53,943 | ₩54,211 | ₩53,836 | ₩54,117 | +0.32% | 144.9만 |
|---|
| 2025.12.11 | ₩53,742 | ₩54,171 | ₩53,702 | ₩53,983 | +0.45% | 169.9만 |
|---|
| 2025.12.10 | ₩53,434 | ₩53,836 | ₩53,380 | ₩53,715 | +0.53% | 241.6만 |
|---|
| 2025.12.09 | ₩53,648 | ₩53,742 | ₩52,884 | ₩52,992 | -1.22% | 176.2만 |
|---|
| 2025.12.08 | ₩53,340 | ₩53,447 | ₩52,804 | ₩52,911 | -0.80% | 170.7만 |
|---|
| 2025.12.05 | ₩54,519 | ₩54,613 | ₩53,943 | ₩54,037 | -0.88% | 227.8만 |
|---|
| 2025.12.04 | ₩54,452 | ₩54,627 | ₩54,251 | ₩54,332 | -0.22% | 162.4만 |
|---|
| 2025.12.03 | ₩53,648 | ₩54,064 | ₩53,635 | ₩53,863 | +0.40% | 213.8만 |
|---|
| 2025.12.02 | ₩53,139 | ₩53,327 | ₩53,045 | ₩53,246 | +0.20% | 396.7만 |
|---|
| 2025.12.01 | ₩53,541 | ₩53,688 | ₩53,233 | ₩53,233 | -0.58% | 358.4만 |
|---|
| 2025.11.28 | ₩53,796 | ₩54,050 | ₩53,782 | ₩53,889 | +0.17% | 104.8만 |
|---|
| 2025.11.26 | ₩53,889 | ₩54,064 | ₩53,769 | ₩53,849 | -0.07% | 145.1만 |
|---|
| 2025.11.25 | ₩53,541 | ₩54,171 | ₩53,528 | ₩54,104 | +1.05% | 329.7만 |
|---|
| 2025.11.24 | ₩54,198 | ₩54,224 | ₩53,809 | ₩54,077 | -0.22% | 283.5만 |
|---|
| 2025.11.21 | ₩54,399 | ₩54,895 | ₩54,023 | ₩54,412 | +0.02% | 280.9만 |
|---|
| 2025.11.20 | ₩53,394 | ₩53,568 | ₩52,683 | ₩53,059 | -0.63% | 284만 |
|---|
| 2025.11.19 | ₩53,340 | ₩53,568 | ₩52,857 | ₩53,340 | 0.00% | 290.7만 |
|---|
| 2025.11.18 | ₩53,970 | ₩54,090 | ₩53,608 | ₩53,970 | 0.00% | 208.5만 |
|---|
| 2025.11.17 | ₩55,015 | ₩55,096 | ₩54,064 | ₩54,117 | -1.63% | 239.8만 |
|---|
| 2025.11.14 | ₩54,908 | ₩55,444 | ₩54,640 | ₩55,390 | +0.88% | 259.6만 |
|---|
| 2025.11.13 | ₩55,471 | ₩55,927 | ₩55,417 | ₩55,511 | +0.07% | 167.6만 |
|---|
| 2025.11.12 | ₩55,994 | ₩56,221 | ₩54,908 | ₩55,431 | -1.01% | 183.9만 |
|---|
| 2025.11.11 | ₩56,878 | ₩57,173 | ₩56,744 | ₩56,932 | +0.09% | 84만 |
|---|
| 2025.11.10 | ₩56,061 | ₩56,369 | ₩55,806 | ₩56,329 | +0.48% | 145.2만 |
|---|
| 2025.11.07 | ₩56,315 | ₩56,731 | ₩56,034 | ₩56,650 | +0.59% | 217.9만 |
|---|
| 2025.11.06 | ₩58,071 | ₩58,285 | ₩57,334 | ₩58,151 | +0.14% | 137.3만 |
|---|
| 2025.11.05 | ₩59,505 | ₩60,028 | ₩59,438 | ₩59,746 | +0.41% | 83만 |
|---|
| 2025.11.04 | ₩59,357 | ₩59,679 | ₩59,009 | ₩59,371 | +0.02% | 110만 |
|---|
| 2025.11.03 | ₩59,197 | ₩59,277 | ₩58,862 | ₩59,197 | 0.00% | 96.9만 |
|---|
| 2025.10.31 | ₩59,143 | ₩59,357 | ₩58,808 | ₩59,290 | +0.25% | 107.3만 |
|---|
| 2025.10.30 | ₩59,183 | ₩59,894 | ₩59,049 | ₩59,465 | +0.48% | 177.6만 |
|---|
| 2025.10.29 | ₩61,287 | ₩61,287 | ₩59,813 | ₩59,894 | -2.27% | 180.7만 |
|---|
| 2025.10.28 | ₩62,427 | ₩62,668 | ₩61,944 | ₩61,957 | -0.75% | 100.2만 |
|---|
| 2025.10.27 | ₩62,855 | ₩62,963 | ₩62,386 | ₩62,507 | -0.55% | 114.7만 |
|---|
| 2025.10.24 | ₩62,936 | ₩62,936 | ₩62,199 | ₩62,413 | -0.83% | 120.8만 |
|---|
| 2025.10.23 | ₩61,596 | ₩61,810 | ₩61,060 | ₩61,582 | -0.02% | 103.9만 |
|---|
| 2025.10.22 | ₩62,614 | ₩63,284 | ₩62,520 | ₩62,721 | +0.17% | 93.1만 |
|---|
| 2025.10.21 | ₩61,931 | ₩62,319 | ₩61,890 | ₩62,038 | +0.17% | 111.9만 |
|---|
| 2025.10.20 | ₩60,992 | ₩61,797 | ₩60,966 | ₩61,797 | +1.32% | 119.5만 |
|---|
| 2025.10.17 | ₩60,054 | ₩60,617 | ₩60,001 | ₩60,617 | +0.94% | 141.6만 |
|---|
| 2025.10.16 | ₩60,510 | ₩60,751 | ₩60,135 | ₩60,604 | +0.16% | 137.9만 |
|---|
| 2025.10.15 | ₩60,121 | ₩60,724 | ₩60,054 | ₩60,336 | +0.36% | 98.4만 |
|---|
| 2025.10.14 | ₩60,778 | ₩61,100 | ₩60,724 | ₩60,885 | +0.18% | 102만 |
|---|
| 2025.10.13 | ₩60,269 | ₩60,832 | ₩60,108 | ₩60,483 | +0.36% | 102.2만 |
|---|
| 2025.10.10 | ₩60,309 | ₩60,590 | ₩59,974 | ₩60,068 | -0.40% | 156.5만 |
|---|