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 | ₩44,730 | ₩48,620 | ₩44,650 | ₩48,459 | +8.34% | 1168.7만 |
| 2026.09.28–2026.10.02 | ₩44,033 | ₩45,455 | ₩43,845 | ₩44,824 | +1.80% | 1047.1만 |
| 2026.09.21–2026.09.25 | ₩44,999 | ₩45,535 | ₩44,033 | ₩44,958 | -0.09% | 784.8만 |
| 2026.09.14–2026.09.18 | ₩47,842 | ₩47,936 | ₩44,730 | ₩44,811 | -6.34% | 980.9만 |
| 2026.09.08–2026.09.11 | ₩47,118 | ₩47,118 | ₩44,771 | ₩45,334 | -3.79% | 1339.3만 |
| 2026.08.31–2026.09.04 | ₩48,714 | ₩49,626 | ₩46,876 | ₩47,627 | -2.23% | 908.3만 |
| 2026.08.24–2026.08.28 | ₩47,936 | ₩49,036 | ₩47,373 | ₩49,009 | +2.24% | 795.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,709 |
| ₩48,338 |
| ₩45,012 |
| ₩48,164 |
| +5.37% |
| 960.5만 |
| 2026.08.10–2026.08.14 | ₩47,292 | ₩47,936 | ₩45,321 | ₩46,179 | -2.35% | 996.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,472 | ₩50,270 | ₩47,238 | ₩47,641 | -1.72% | 1467.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,191 | ₩51,745 | ₩47,037 | ₩47,507 | -1.42% | 1763.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,294 | ₩46,554 | ₩43,537 | ₩46,152 | +1.90% | 1392.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,631 | ₩45,897 | ₩43,268 | ₩45,200 | +3.60% | 1345.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,000 | ₩44,797 | ₩42,450 | ₩43,510 | +1.19% | 1438.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,209 | ₩42,839 | ₩41,565 | ₩42,826 | +1.46% | 1213.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,847 | ₩42,437 | ₩40,626 | ₩42,034 | +0.45% | 1449.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,771 | ₩45,039 | ₩41,632 | ₩41,820 | -6.59% | 1015.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,689 | ₩47,037 | ₩44,087 | ₩45,253 | -3.07% | 1246.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,227 | ₩47,775 | ₩44,046 | ₩47,145 | +4.24% | 1349.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,516 | ₩44,784 | ₩43,242 | ₩43,979 | -1.21% | 1302.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,899 | ₩45,857 | ₩43,631 | ₩44,274 | +0.86% | 1058.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,213 | ₩45,294 | ₩41,605 | ₩43,456 | -3.89% | 1321.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,955 | ₩49,344 | ₩44,690 | ₩45,039 | -8.00% | 1233.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,754 | ₩49,492 | ₩47,681 | ₩48,754 | 0.00% | 1089.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,995 | ₩50,672 | ₩47,654 | ₩48,995 | 0.00% | 1505.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,529 | ₩50,189 | ₩44,328 | ₩49,197 | +10.48% | 1365.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,864 | ₩46,340 | ₩44,154 | ₩44,663 | -0.45% | 1275만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,255 | ₩45,361 | ₩43,094 | ₩45,052 | +4.16% | 1202.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,146 | ₩45,562 | ₩42,383 | ₩42,879 | -5.02% | 2117.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,481 | ₩47,198 | ₩44,462 | ₩44,744 | -1.62% | 2295.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,185 | ₩48,177 | ₩45,535 | ₩45,790 | -2.96% | 1615.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,206 | ₩47,976 | ₩45,280 | ₩47,855 | +3.57% | 1794.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,578 | ₩46,809 | ₩40,586 | ₩46,662 | +12.23% | 3594.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,176 | ₩42,544 | ₩40,398 | ₩42,195 | +2.48% | 1730.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,888 | ₩41,726 | ₩36,978 | ₩41,659 | +4.44% | 2881.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,405 | ₩48,419 | ₩39,178 | ₩39,406 | -18.59% | 3373.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,100 | ₩53,462 | ₩47,601 | ₩48,016 | -9.57% | 1890.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩54,159 | ₩54,682 | ₩52,550 | ₩53,515 | -1.19% | 1636.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,861 | ₩58,156 | ₩55,326 | ₩55,836 | -3.50% | 1026.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩54,843 | ₩57,875 | ₩54,682 | ₩57,861 | +5.50% | 1268.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,433 | ₩55,635 | ₩53,355 | ₩53,381 | -3.70% | 625.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,870 | ₩55,313 | ₩54,776 | ₩55,138 | +0.49% | 432만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,085 | ₩55,474 | ₩54,320 | ₩54,629 | -0.83% | 1043만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,381 | ₩54,253 | ₩52,845 | ₩54,159 | +1.46% | 903.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,583 | ₩54,669 | ₩53,086 | ₩54,079 | +0.93% | 1359.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,240 | ₩54,267 | ₩53,569 | ₩53,931 | -0.57% | 863.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,058 | ₩55,138 | ₩52,724 | ₩54,454 | -1.10% | 1303.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,104 | ₩57,217 | ₩54,682 | ₩55,433 | -1.20% | 840.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,243 | ₩60,074 | ₩56,077 | ₩56,694 | -4.30% | 645.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,904 | ₩63,011 | ₩58,854 | ₩59,336 | -5.67% | 680.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,040 | ₩63,333 | ₩61,013 | ₩62,462 | +2.33% | 549.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,316 | ₩61,147 | ₩60,047 | ₩60,664 | +0.58% | 582만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,356 | ₩60,637 | ₩60,020 | ₩60,114 | -0.40% | 156.5만 |
|---|