시장 데이터를 불러오는 중
전체 종목
RLI Corp. Common Stock (DE) 과거 주가
RLI Corp. Common Stock (DE) · RLI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RLI Corp. Common Stock (DE) · RLI · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,037 | ₩75,680 | ₩74,541 | ₩74,702 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,728 | ₩76,096 | ₩74,058 | ₩75,493 | +1.02% | 140.8만 |
| 2026.10.07 | ₩75,077 | ₩75,587 | ₩74,447 | ₩74,474 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,814 | ₩76,123 | ₩74,594 | ₩75,144 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,487 | ₩75,479 | ₩74,165 | ₩75,198 | +0.95% | 94.9만 |
| 2026.10.02 | ₩75,278 | ₩75,882 | ₩74,232 | ₩75,010 | -0.36% | 83.9만 |
| 2026.10.01 | ₩74,179 | ₩75,788 | ₩74,138 | ₩75,332 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,922 | ₩75,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,165 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,567 | ₩76,391 | ₩74,567 | ₩75,734 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,385 | ₩75,385 | ₩73,079 | ₩75,064 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩75,144 | ₩75,506 | ₩74,487 | ₩74,675 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,807 | ₩77,316 | ₩75,211 | ₩75,292 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,866 | ₩78,858 | ₩76,230 | ₩76,230 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩79,261 | ₩79,381 | ₩77,799 | ₩77,947 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,395 | ₩79,931 | ₩78,791 | ₩79,207 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,333 | ₩80,333 | ₩78,738 | ₩79,636 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,326 | ₩81,393 | ₩80,239 | ₩81,031 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,728 | ₩82,452 | ₩80,736 | ₩81,178 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩82,130 | ₩82,345 | ₩81,071 | ₩82,304 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,720 | ₩83,109 | ₩81,661 | ₩82,251 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩82,023 | ₩82,023 | ₩80,172 | ₩81,098 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,734 | ₩82,868 | ₩80,561 | ₩81,044 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,352 | ₩82,117 | ₩80,481 | ₩82,063 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,599 | ₩83,189 | ₩81,808 | ₩81,983 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,678 | ₩85,603 | ₩83,645 | ₩83,672 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,804 | ₩86,890 | ₩85,456 | ₩85,871 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩85,214 | ₩85,764 | ₩84,651 | ₩84,946 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,898 | ₩86,582 | ₩84,517 | ₩84,946 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,831 | ₩85,831 | ₩84,785 | ₩85,107 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,367 | ₩87,239 | ₩86,086 | ₩86,233 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,367 | ₩86,823 | ₩85,321 | ₩86,113 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩87,011 | ₩87,883 | ₩86,864 | ₩86,971 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,695 | ₩87,695 | ₩85,858 | ₩87,024 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩88,151 | ₩89,840 | ₩88,151 | ₩89,331 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,655 | ₩88,540 | ₩87,400 | ₩87,668 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,911 | ₩87,816 | ₩85,911 | ₩87,293 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩86,193 | ₩87,588 | ₩85,952 | ₩86,233 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩85,241 | ₩86,367 | ₩85,040 | ₩86,193 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,772 | ₩86,126 | ₩83,686 | ₩83,699 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,670 | ₩85,804 | ₩85,120 | ₩85,509 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩85,321 | ₩86,099 | ₩84,557 | ₩85,804 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,450 | ₩85,885 | ₩84,007 | ₩84,383 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,785 | ₩86,260 | ₩84,289 | ₩85,737 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩85,308 | ₩86,408 | ₩84,477 | ₩85,254 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩85,161 | ₩88,030 | ₩84,825 | ₩86,126 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,906 | ₩86,434 | ₩84,141 | ₩86,327 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,846 | ₩84,477 | ₩83,176 | ₩84,235 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,977 | ₩83,002 | ₩80,199 | ₩82,894 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,640 | ₩83,873 | ₩81,621 | ₩82,184 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,964 | ₩82,626 | ₩80,964 | ₩82,117 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,904 | ₩87,105 | ₩81,433 | ₩82,103 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,697 | ₩88,285 | ₩85,161 | ₩88,030 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩87,078 | ₩89,720 | ₩86,341 | ₩87,293 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩83,136 | ₩86,220 | ₩83,136 | ₩85,885 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,642 | ₩83,444 | ₩80,642 | ₩83,029 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,431 | ₩83,297 | ₩75,908 | ₩82,009 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,508 | ₩80,508 | ₩78,349 | ₩79,100 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,889 | ₩83,029 | ₩80,387 | ₩80,722 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩82,237 | ₩83,216 | ₩81,835 | ₩82,747 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,990 | ₩82,586 | ₩80,856 | ₩82,559 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩78,242 | ₩80,146 | ₩78,027 | ₩79,891 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,730 | ₩79,730 | ₩77,719 | ₩77,839 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,419 | ₩82,117 | ₩80,601 | ₩80,642 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩82,197 | ₩82,760 | ₩81,245 | ₩82,412 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩81,218 | ₩81,486 | ₩80,199 | ₩81,326 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,674 | ₩81,822 | ₩80,079 | ₩80,642 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,444 | ₩83,619 | ₩81,352 | ₩81,393 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,820 | ₩84,879 | ₩82,760 | ₩83,297 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,350 | ₩83,712 | ₩82,117 | ₩82,841 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩82,076 | ₩83,954 | ₩80,803 | ₩83,833 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,757 | ₩81,969 | ₩79,194 | ₩81,339 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩78,027 | ₩79,354 | ₩77,719 | ₩79,207 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩77,035 | ₩78,416 | ₩76,619 | ₩78,309 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,554 | ₩77,182 | ₩74,125 | ₩77,182 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩73,012 | ₩74,420 | ₩72,945 | ₩73,924 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,730 | ₩73,843 | ₩72,221 | ₩73,414 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,993 | ₩72,275 | ₩71,054 | ₩72,194 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,282 | ₩72,382 | ₩70,706 | ₩70,719 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩71,202 | ₩71,363 | ₩69,432 | ₩71,188 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,805 | ₩73,160 | ₩70,357 | ₩70,732 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,382 | ₩72,999 | ₩71,443 | ₩72,476 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩72,275 | ₩73,267 | ₩71,778 | ₩71,859 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,422 | ₩73,548 | ₩71,832 | ₩72,878 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,690 | ₩73,307 | ₩72,261 | ₩72,583 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,773 | ₩72,677 | ₩70,706 | ₩72,328 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,888 | ₩71,403 | ₩69,472 | ₩70,062 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩69,177 | ₩70,612 | ₩69,137 | ₩69,874 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,386 | ₩70,625 | ₩68,158 | ₩70,236 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,520 | ₩69,432 | ₩67,380 | ₩67,514 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,742 | ₩68,654 | ₩66,938 | ₩67,152 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,568 | ₩68,828 | ₩66,991 | ₩68,332 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,817 | ₩68,413 | ₩66,522 | ₩67,890 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩66,026 | ₩67,943 | ₩65,557 | ₩67,099 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,861 | ₩70,572 | ₩69,043 | ₩69,056 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩71,054 | ₩71,631 | ₩69,713 | ₩69,794 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,794 | ₩70,665 | ₩69,499 | ₩70,142 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩71,255 | ₩71,604 | ₩70,357 | ₩70,478 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩70,062 | ₩71,416 | ₩69,378 | ₩71,081 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,317 | ₩70,934 | ₩69,284 | ₩70,585 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,564 | ₩72,650 | ₩69,740 | ₩69,915 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩68,145 | ₩71,054 | ₩68,145 | ₩71,054 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,359 | ₩69,003 | ₩67,514 | ₩68,145 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,806 | ₩67,608 | ₩64,618 | ₩66,884 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,470 | ₩65,329 | ₩63,371 | ₩64,055 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,288 | ₩65,718 | ₩63,773 | ₩65,074 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,972 | ₩66,468 | ₩64,739 | ₩64,819 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,375 | ₩66,375 | ₩65,235 | ₩65,771 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,557 | ₩67,112 | ₩65,248 | ₩66,535 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,951 | ₩67,340 | ₩65,610 | ₩65,718 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,721 | ₩68,721 | ₩67,166 | ₩67,166 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,614 | ₩70,008 | ₩67,863 | ₩68,024 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,767 | ₩70,142 | ₩69,016 | ₩69,056 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,890 | ₩69,445 | ₩67,890 | ₩69,418 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,687 | ₩69,794 | ₩68,225 | ₩68,587 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩70,102 | ₩70,813 | ₩68,922 | ₩69,915 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,424 | ₩71,148 | ₩68,547 | ₩68,989 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩73,146 | ₩73,146 | ₩70,706 | ₩70,813 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩75,238 | ₩76,472 | ₩73,481 | ₩73,669 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,839 | ₩77,839 | ₩76,565 | ₩76,579 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,879 | ₩78,630 | ₩76,834 | ₩78,309 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩79,301 | ₩79,784 | ₩76,767 | ₩77,571 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,617 | ₩80,146 | ₩78,617 | ₩79,140 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩78,174 | ₩79,113 | ₩78,174 | ₩79,100 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,357 | ₩78,751 | ₩77,182 | ₩78,242 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,973 | ₩78,537 | ₩77,383 | ₩77,544 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,692 | ₩78,885 | ₩77,692 | ₩78,791 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,402 | ₩78,402 | ₩76,699 | ₩77,772 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,853 | ₩79,529 | ₩77,853 | ₩78,697 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,619 | ₩78,751 | ₩76,579 | ₩78,630 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,646 | ₩78,161 | ₩76,378 | ₩77,477 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,402 | ₩78,443 | ₩77,450 | ₩77,812 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,807 | ₩78,349 | ₩76,472 | ₩77,960 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩76,217 | ₩76,887 | ₩74,970 | ₩76,351 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,316 | ₩77,316 | ₩75,922 | ₩76,485 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,868 | ₩77,343 | ₩75,479 | ₩76,874 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,887 | ₩77,035 | ₩75,506 | ₩75,519 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,565 | ₩77,517 | ₩76,337 | ₩76,834 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩78,228 | ₩78,402 | ₩76,351 | ₩76,391 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,571 | ₩78,362 | ₩77,343 | ₩77,745 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,590 | ₩78,832 | ₩77,276 | ₩77,303 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,906 | ₩78,684 | ₩77,424 | ₩77,719 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,636 | ₩79,810 | ₩77,839 | ₩77,893 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,446 | ₩81,808 | ₩78,201 | ₩79,127 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩83,042 | ₩83,686 | ₩82,076 | ₩82,090 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩83,136 | ₩84,021 | ₩82,412 | ₩82,439 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩84,182 | ₩84,785 | ₩82,680 | ₩82,908 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,387 | ₩83,806 | ₩79,649 | ₩83,122 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,473 | ₩81,795 | ₩80,293 | ₩81,057 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,446 | ₩82,371 | ₩80,843 | ₩81,433 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,693 | ₩82,747 | ₩81,272 | ₩81,835 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩82,023 | ₩83,015 | ₩80,132 | ₩82,734 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,841 | ₩83,592 | ₩82,090 | ₩82,251 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,866 | ₩84,866 | ₩83,042 | ₩83,444 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,565 | ₩85,147 | ₩82,573 | ₩84,866 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,519 | ₩84,664 | ₩82,278 | ₩84,182 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,894 | ₩83,726 | ₩81,862 | ₩83,565 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩83,002 | ₩83,659 | ₩82,291 | ₩82,439 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩82,050 | ₩83,082 | ₩81,326 | ₩82,666 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩81,272 | ₩82,117 | ₩80,293 | ₩81,942 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,366 | ₩81,714 | ₩80,414 | ₩80,494 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩82,036 | ₩82,117 | ₩80,642 | ₩81,621 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩81,098 | ₩82,090 | ₩80,896 | ₩81,540 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,527 | ₩82,720 | ₩80,642 | ₩81,031 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,659 | ₩84,182 | ₩81,057 | ₩81,486 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,377 | ₩84,195 | ₩81,460 | ₩82,626 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,959 | ₩85,295 | ₩83,337 | ₩83,712 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩83,203 | ₩84,812 | ₩82,519 | ₩84,504 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,856 | ₩83,793 | ₩80,803 | ₩83,203 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,680 | ₩82,975 | ₩80,454 | ₩80,856 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,404 | ₩84,048 | ₩82,439 | ₩82,760 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,345 | ₩84,182 | ₩82,211 | ₩83,082 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,548 | ₩82,613 | ₩80,307 | ₩81,795 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩78,242 | ₩80,481 | ₩78,107 | ₩79,985 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,724 | ₩79,220 | ₩77,973 | ₩78,764 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,879 | ₩78,617 | ₩77,263 | ₩78,349 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,820 | ₩77,812 | ₩76,311 | ₩77,584 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,404 | ₩77,745 | ₩76,364 | ₩76,404 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩78,174 | ₩79,717 | ₩76,485 | ₩76,860 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,450 | ₩78,550 | ₩77,397 | ₩78,416 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩77,035 | ₩78,054 | ₩75,855 | ₩76,391 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩77,102 | ₩77,303 | ₩74,822 | ₩76,767 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩80,025 | ₩80,923 | ₩78,215 | ₩79,194 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,314 | ₩80,481 | ₩78,577 | ₩79,931 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,722 | ₩80,964 | ₩79,274 | ₩79,582 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩79,234 | ₩80,776 | ₩79,234 | ₩80,709 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,966 | ₩80,481 | ₩78,657 | ₩79,690 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,395 | ₩79,395 | ₩78,040 | ₩78,577 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,481 | ₩81,151 | ₩79,596 | ₩79,623 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,567 | ₩82,023 | ₩80,400 | ₩80,655 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,414 | ₩82,961 | ₩80,414 | ₩81,755 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,446 | ₩81,942 | ₩79,891 | ₩80,105 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩83,096 | ₩83,779 | ₩81,366 | ₩81,419 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,975 | ₩84,731 | ₩82,894 | ₩83,699 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩85,187 | ₩85,469 | ₩83,471 | ₩83,779 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,515 | ₩86,582 | ₩85,777 | ₩85,791 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩87,078 | ₩87,185 | ₩86,434 | ₩86,582 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩87,038 | ₩87,319 | ₩86,247 | ₩86,998 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩87,252 | ₩87,708 | ₩86,434 | ₩86,770 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,877 | ₩87,976 | ₩86,877 | ₩87,480 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,451 | ₩90,001 | ₩86,354 | ₩87,065 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,923 | ₩89,666 | ₩87,614 | ₩89,130 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,352 | ₩89,076 | ₩87,695 | ₩88,017 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩88,111 | ₩89,089 | ₩88,030 | ₩88,620 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,360 | ₩88,821 | ₩86,917 | ₩88,566 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,695 | ₩88,245 | ₩86,434 | ₩87,722 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,622 | ₩87,507 | ₩86,260 | ₩87,185 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,818 | ₩86,421 | ₩85,509 | ₩86,274 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,578 | ₩85,697 | ₩83,578 | ₩85,321 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,369 | ₩84,852 | ₩82,975 | ₩83,189 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,739 | ₩84,946 | ₩82,599 | ₩84,276 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩83,069 | ₩83,659 | ₩81,674 | ₩83,230 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩84,276 | ₩84,544 | ₩83,203 | ₩83,766 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩84,034 | ₩85,576 | ₩83,994 | ₩84,705 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩83,256 | ₩84,182 | ₩82,801 | ₩84,007 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,814 | ₩83,712 | ₩81,929 | ₩83,256 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,680 | ₩83,699 | ₩82,519 | ₩82,693 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩83,015 | ₩83,283 | ₩82,452 | ₩82,680 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,657 | ₩86,247 | ₩85,616 | ₩85,710 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,710 | ₩86,689 | ₩85,442 | ₩85,737 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,898 | ₩85,979 | ₩84,986 | ₩85,214 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩86,126 | ₩87,440 | ₩85,979 | ₩86,019 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,415 | ₩86,046 | ₩84,785 | ₩85,898 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,576 | ₩86,072 | ₩84,571 | ₩85,147 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,799 | ₩85,898 | ₩84,799 | ₩85,657 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩85,147 | ₩85,469 | ₩84,611 | ₩84,718 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,900 | ₩85,147 | ₩83,686 | ₩84,825 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩83,230 | ₩85,026 | ₩83,203 | ₩84,799 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,377 | ₩83,753 | ₩82,975 | ₩83,350 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,988 | ₩83,619 | ₩82,291 | ₩83,203 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,626 | ₩83,551 | ₩82,076 | ₩82,787 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,500 | ₩83,364 | ₩81,500 | ₩83,297 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩81,218 | ₩81,781 | ₩80,937 | ₩81,352 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,795 | ₩82,465 | ₩81,057 | ₩81,191 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩79,113 | ₩81,379 | ₩78,845 | ₩81,245 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,604 | ₩78,845 | ₩77,437 | ₩78,657 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,376 | ₩79,167 | ₩77,866 | ₩79,059 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,671 | ₩79,824 | ₩78,349 | ₩78,912 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,590 | ₩79,100 | ₩77,893 | ₩78,349 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,661 | ₩81,661 | ₩79,475 | ₩79,515 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,956 | ₩83,243 | ₩81,714 | ₩81,862 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,983 | ₩82,251 | ₩81,111 | ₩82,197 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩83,015 | ₩83,015 | ₩81,567 | ₩81,996 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,862 | ₩82,546 | ₩80,387 | ₩82,465 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩83,243 | ₩83,699 | ₩79,180 | ₩82,197 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,958 | ₩80,588 | ₩79,636 | ₩79,971 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,971 | ₩80,307 | ₩79,542 | ₩79,958 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩83,203 | ₩83,203 | ₩79,127 | ₩79,368 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩85,201 | ₩86,153 | ₩83,444 | ₩83,484 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,616 | ₩86,475 | ₩85,335 | ₩86,153 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,517 | ₩85,415 | ₩84,115 | ₩85,214 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,844 | ₩85,952 | ₩84,584 | ₩84,785 | -1.23% | 41.1만 |
|---|