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 | ₩44,733 | ₩48,623 | ₩44,653 | ₩48,462 | +8.34% | 1168.7만 |
| 2026.09.28–2026.10.02 | ₩44,036 | ₩45,457 | ₩43,848 | ₩44,827 | +1.80% | 1047.1만 |
| 2026.09.21–2026.09.25 | ₩45,001 | ₩45,538 | ₩44,036 | ₩44,961 | -0.09% | 784.8만 |
| 2026.09.14–2026.09.18 | ₩47,845 | ₩47,939 | ₩44,733 | ₩44,814 | -6.34% | 980.9만 |
| 2026.09.08–2026.09.11 | ₩47,121 | ₩47,121 | ₩44,773 | ₩45,337 | -3.79% | 1339.3만 |
| 2026.08.31–2026.09.04 | ₩48,717 | ₩49,629 | ₩46,879 | ₩47,630 | -2.23% | 908.3만 |
| 2026.08.24–2026.08.28 | ₩47,939 | ₩49,039 | ₩47,375 | ₩49,012 | +2.24% | 795.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,712 |
| ₩48,341 |
| ₩45,015 |
| ₩48,167 |
| +5.37% |
| 960.5만 |
| 2026.08.10–2026.08.14 | ₩47,295 | ₩47,939 | ₩45,323 | ₩46,182 | -2.35% | 996.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,475 | ₩50,273 | ₩47,241 | ₩47,644 | -1.72% | 1467.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,194 | ₩51,748 | ₩47,040 | ₩47,510 | -1.42% | 1763.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,296 | ₩46,557 | ₩43,539 | ₩46,155 | +1.90% | 1392.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,633 | ₩45,900 | ₩43,271 | ₩45,202 | +3.60% | 1345.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,003 | ₩44,800 | ₩42,453 | ₩43,512 | +1.19% | 1438.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,211 | ₩42,842 | ₩41,568 | ₩42,828 | +1.46% | 1213.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,849 | ₩42,439 | ₩40,629 | ₩42,037 | +0.45% | 1449.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,773 | ₩45,042 | ₩41,635 | ₩41,822 | -6.59% | 1015.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,691 | ₩47,040 | ₩44,089 | ₩45,256 | -3.07% | 1246.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,229 | ₩47,778 | ₩44,049 | ₩47,147 | +4.24% | 1349.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,518 | ₩44,787 | ₩43,244 | ₩43,982 | -1.21% | 1302.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,901 | ₩45,860 | ₩43,633 | ₩44,277 | +0.86% | 1058.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,216 | ₩45,296 | ₩41,608 | ₩43,459 | -3.89% | 1321.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,958 | ₩49,347 | ₩44,693 | ₩45,042 | -8.00% | 1233.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,757 | ₩49,495 | ₩47,684 | ₩48,757 | 0.00% | 1089.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,998 | ₩50,675 | ₩47,657 | ₩48,998 | 0.00% | 1505.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,532 | ₩50,192 | ₩44,331 | ₩49,200 | +10.48% | 1365.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,867 | ₩46,343 | ₩44,156 | ₩44,666 | -0.45% | 1275만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,258 | ₩45,363 | ₩43,097 | ₩45,055 | +4.16% | 1202.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,149 | ₩45,565 | ₩42,386 | ₩42,882 | -5.02% | 2117.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,484 | ₩47,201 | ₩44,465 | ₩44,746 | -1.62% | 2295.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,188 | ₩48,180 | ₩45,538 | ₩45,793 | -2.96% | 1615.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,208 | ₩47,979 | ₩45,283 | ₩47,858 | +3.57% | 1794.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,581 | ₩46,812 | ₩40,588 | ₩46,665 | +12.23% | 3594.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,179 | ₩42,547 | ₩40,401 | ₩42,198 | +2.48% | 1730.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,891 | ₩41,728 | ₩36,980 | ₩41,661 | +4.44% | 2881.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,408 | ₩48,422 | ₩39,180 | ₩39,408 | -18.59% | 3373.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,103 | ₩53,465 | ₩47,603 | ₩48,019 | -9.57% | 1890.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,163 | ₩54,686 | ₩52,553 | ₩53,519 | -1.19% | 1636.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,865 | ₩58,160 | ₩55,329 | ₩55,839 | -3.50% | 1026.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,847 | ₩57,878 | ₩54,686 | ₩57,865 | +5.50% | 1268.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,437 | ₩55,638 | ₩53,358 | ₩53,385 | -3.70% | 625.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,873 | ₩55,316 | ₩54,780 | ₩55,142 | +0.49% | 432만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,088 | ₩55,477 | ₩54,323 | ₩54,632 | -0.83% | 1043만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,385 | ₩54,256 | ₩52,848 | ₩54,163 | +1.46% | 903.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,586 | ₩54,672 | ₩53,089 | ₩54,082 | +0.93% | 1359.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,243 | ₩54,270 | ₩53,572 | ₩53,934 | -0.57% | 863.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,061 | ₩55,142 | ₩52,727 | ₩54,458 | -1.10% | 1303.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,107 | ₩57,221 | ₩54,686 | ₩55,437 | -1.20% | 840.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,246 | ₩60,078 | ₩56,081 | ₩56,698 | -4.30% | 645.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,908 | ₩63,015 | ₩58,857 | ₩59,340 | -5.67% | 680.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,043 | ₩63,337 | ₩61,017 | ₩62,465 | +2.33% | 549.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,319 | ₩61,151 | ₩60,051 | ₩60,668 | +0.58% | 582만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,359 | ₩60,641 | ₩60,024 | ₩60,118 | -0.40% | 156.5만 |
|---|