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 | ₩74,759 | ₩75,400 | ₩74,264 | ₩74,425 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,451 | ₩75,814 | ₩73,783 | ₩75,213 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,799 | ₩75,306 | ₩74,171 | ₩74,198 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,533 | ₩75,841 | ₩74,318 | ₩74,866 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,211 | ₩75,200 | ₩73,890 | ₩74,919 | +0.95% | 94.9만 |
| 2026.10.02 | ₩74,999 | ₩75,600 | ₩73,957 | ₩74,732 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,904 | ₩75,507 | ₩73,864 | ₩75,053 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,640 | ₩75,694 | ₩73,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,890 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,291 | ₩76,108 | ₩74,291 | ₩75,453 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,106 | ₩75,106 | ₩72,808 | ₩74,785 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,866 | ₩75,226 | ₩74,211 | ₩74,398 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,522 | ₩77,030 | ₩74,932 | ₩75,012 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,577 | ₩78,566 | ₩75,948 | ₩75,948 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,967 | ₩79,087 | ₩77,511 | ₩77,658 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,100 | ₩79,635 | ₩78,499 | ₩78,913 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,036 | ₩80,036 | ₩78,446 | ₩79,341 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,024 | ₩81,091 | ₩79,942 | ₩80,730 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,425 | ₩82,146 | ₩80,436 | ₩80,877 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,826 | ₩82,039 | ₩80,770 | ₩81,999 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,414 | ₩82,801 | ₩81,358 | ₩81,946 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,719 | ₩81,719 | ₩79,875 | ₩80,797 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,427 | ₩82,560 | ₩80,263 | ₩80,744 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,051 | ₩81,812 | ₩80,183 | ₩81,759 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,293 | ₩82,881 | ₩81,505 | ₩81,679 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,364 | ₩85,286 | ₩83,335 | ₩83,362 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,486 | ₩86,568 | ₩85,139 | ₩85,553 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,898 | ₩85,446 | ₩84,337 | ₩84,631 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,580 | ₩86,261 | ₩84,204 | ₩84,631 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,513 | ₩85,513 | ₩84,471 | ₩84,791 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,047 | ₩86,916 | ₩85,767 | ₩85,914 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,047 | ₩86,501 | ₩85,005 | ₩85,793 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,688 | ₩87,557 | ₩86,542 | ₩86,648 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,370 | ₩87,370 | ₩85,540 | ₩86,702 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,824 | ₩89,507 | ₩87,824 | ₩89,000 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,330 | ₩88,211 | ₩87,076 | ₩87,343 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,593 | ₩87,490 | ₩85,593 | ₩86,969 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,874 | ₩87,263 | ₩85,633 | ₩85,914 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,925 | ₩86,047 | ₩84,725 | ₩85,874 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,457 | ₩85,807 | ₩83,375 | ₩83,389 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,353 | ₩85,486 | ₩84,805 | ₩85,192 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩85,005 | ₩85,780 | ₩84,244 | ₩85,486 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,137 | ₩85,566 | ₩83,696 | ₩84,070 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,471 | ₩85,940 | ₩83,977 | ₩85,419 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,992 | ₩86,087 | ₩84,164 | ₩84,938 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,845 | ₩87,704 | ₩84,511 | ₩85,807 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,591 | ₩86,114 | ₩83,830 | ₩86,007 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,536 | ₩84,164 | ₩82,868 | ₩83,923 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,677 | ₩82,694 | ₩79,902 | ₩82,587 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,333 | ₩83,562 | ₩81,318 | ₩81,879 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,663 | ₩82,320 | ₩80,663 | ₩81,812 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,582 | ₩86,782 | ₩81,131 | ₩81,799 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,379 | ₩87,958 | ₩84,845 | ₩87,704 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,755 | ₩89,387 | ₩86,021 | ₩86,969 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,828 | ₩85,900 | ₩82,828 | ₩85,566 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,343 | ₩83,135 | ₩80,343 | ₩82,721 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,148 | ₩82,988 | ₩75,627 | ₩81,705 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,209 | ₩80,209 | ₩78,058 | ₩78,807 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,585 | ₩82,721 | ₩80,089 | ₩80,423 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,933 | ₩82,908 | ₩81,532 | ₩82,440 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,690 | ₩82,280 | ₩80,557 | ₩82,253 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,952 | ₩79,849 | ₩77,738 | ₩79,595 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,434 | ₩79,434 | ₩77,431 | ₩77,551 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,118 | ₩81,812 | ₩80,303 | ₩80,343 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,893 | ₩82,454 | ₩80,944 | ₩82,106 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,917 | ₩81,184 | ₩79,902 | ₩81,024 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,371 | ₩81,518 | ₩79,782 | ₩80,343 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,135 | ₩83,309 | ₩81,051 | ₩81,091 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,509 | ₩84,564 | ₩82,454 | ₩82,988 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,041 | ₩83,402 | ₩81,812 | ₩82,534 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,772 | ₩83,643 | ₩80,503 | ₩83,522 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,461 | ₩81,665 | ₩78,900 | ₩81,038 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,738 | ₩79,060 | ₩77,431 | ₩78,913 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,749 | ₩78,125 | ₩76,335 | ₩78,018 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,278 | ₩76,896 | ₩73,850 | ₩76,896 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,741 | ₩74,144 | ₩72,675 | ₩73,650 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,461 | ₩73,570 | ₩71,953 | ₩73,142 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,726 | ₩72,007 | ₩70,791 | ₩71,926 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,018 | ₩72,114 | ₩70,444 | ₩70,457 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,938 | ₩71,098 | ₩69,174 | ₩70,925 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,539 | ₩72,888 | ₩70,096 | ₩70,470 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,114 | ₩72,728 | ₩71,178 | ₩72,207 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩72,007 | ₩72,995 | ₩71,512 | ₩71,592 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,154 | ₩73,276 | ₩71,566 | ₩72,608 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,421 | ₩73,035 | ₩71,993 | ₩72,314 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,510 | ₩72,407 | ₩70,444 | ₩72,060 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,629 | ₩71,138 | ₩69,215 | ₩69,802 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,921 | ₩70,350 | ₩68,881 | ₩69,615 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,132 | ₩70,363 | ₩67,905 | ₩69,976 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,266 | ₩69,174 | ₩67,130 | ₩67,264 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,491 | ₩68,400 | ₩66,690 | ₩66,903 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,318 | ₩68,573 | ₩66,743 | ₩68,079 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,569 | ₩68,159 | ₩66,275 | ₩67,638 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,781 | ₩67,692 | ₩65,314 | ₩66,850 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,602 | ₩70,310 | ₩68,787 | ₩68,800 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,791 | ₩71,365 | ₩69,455 | ₩69,535 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,535 | ₩70,404 | ₩69,241 | ₩69,883 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,991 | ₩71,339 | ₩70,096 | ₩70,216 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,802 | ₩71,152 | ₩69,121 | ₩70,818 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,056 | ₩70,671 | ₩69,028 | ₩70,323 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,299 | ₩72,381 | ₩69,482 | ₩69,655 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,892 | ₩70,791 | ₩67,892 | ₩70,791 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,106 | ₩68,747 | ₩67,264 | ₩67,892 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,565 | ₩67,358 | ₩64,378 | ₩66,636 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,232 | ₩65,087 | ₩63,136 | ₩63,817 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,046 | ₩65,474 | ₩63,537 | ₩64,833 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,728 | ₩66,222 | ₩64,499 | ₩64,579 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,129 | ₩66,129 | ₩64,993 | ₩65,527 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,314 | ₩66,863 | ₩65,006 | ₩66,289 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,703 | ₩67,090 | ₩65,367 | ₩65,474 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,466 | ₩68,466 | ₩66,917 | ₩66,917 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,360 | ₩69,749 | ₩67,611 | ₩67,772 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,508 | ₩69,883 | ₩68,760 | ₩68,800 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,638 | ₩69,188 | ₩67,638 | ₩69,161 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,428 | ₩69,535 | ₩67,972 | ₩68,333 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,842 | ₩70,550 | ₩68,667 | ₩69,655 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,163 | ₩70,884 | ₩68,293 | ₩68,734 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,875 | ₩72,875 | ₩70,444 | ₩70,550 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,959 | ₩76,188 | ₩73,209 | ₩73,396 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,551 | ₩77,551 | ₩76,282 | ₩76,295 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,591 | ₩78,339 | ₩76,549 | ₩78,018 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩79,007 | ₩79,488 | ₩76,482 | ₩77,284 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,326 | ₩79,849 | ₩78,326 | ₩78,847 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,885 | ₩78,820 | ₩77,885 | ₩78,807 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,070 | ₩78,459 | ₩76,896 | ₩77,952 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,684 | ₩78,245 | ₩77,097 | ₩77,257 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,404 | ₩78,593 | ₩77,404 | ₩78,499 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,112 | ₩78,112 | ₩76,415 | ₩77,484 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,564 | ₩79,234 | ₩77,564 | ₩78,406 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,335 | ₩78,459 | ₩76,295 | ₩78,339 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,362 | ₩77,871 | ₩76,095 | ₩77,190 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,112 | ₩78,152 | ₩77,163 | ₩77,524 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,522 | ₩78,058 | ₩76,188 | ₩77,671 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,934 | ₩76,602 | ₩74,692 | ₩76,068 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,030 | ₩77,030 | ₩75,640 | ₩76,201 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,587 | ₩77,056 | ₩75,200 | ₩76,589 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,602 | ₩76,749 | ₩75,226 | ₩75,240 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,282 | ₩77,230 | ₩76,054 | ₩76,549 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,938 | ₩78,112 | ₩76,068 | ₩76,108 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,284 | ₩78,072 | ₩77,056 | ₩77,457 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,299 | ₩78,539 | ₩76,990 | ₩77,016 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,618 | ₩78,392 | ₩77,137 | ₩77,431 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,341 | ₩79,515 | ₩77,551 | ₩77,604 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,144 | ₩81,505 | ₩77,911 | ₩78,833 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,734 | ₩83,375 | ₩81,772 | ₩81,786 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,828 | ₩83,709 | ₩82,106 | ₩82,133 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,870 | ₩84,471 | ₩82,373 | ₩82,601 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,089 | ₩83,496 | ₩79,354 | ₩82,814 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,171 | ₩81,492 | ₩79,995 | ₩80,757 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,144 | ₩82,066 | ₩80,543 | ₩81,131 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,387 | ₩82,440 | ₩80,971 | ₩81,532 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,719 | ₩82,707 | ₩79,835 | ₩82,427 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,534 | ₩83,282 | ₩81,786 | ₩81,946 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,551 | ₩84,551 | ₩82,734 | ₩83,135 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,255 | ₩84,832 | ₩82,267 | ₩84,551 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,213 | ₩84,351 | ₩81,973 | ₩83,870 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,587 | ₩83,415 | ₩81,559 | ₩83,255 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,694 | ₩83,349 | ₩81,986 | ₩82,133 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,746 | ₩82,774 | ₩81,024 | ₩82,360 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,971 | ₩81,812 | ₩79,995 | ₩81,639 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,064 | ₩81,412 | ₩80,116 | ₩80,196 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,732 | ₩81,812 | ₩80,343 | ₩81,318 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,797 | ₩81,786 | ₩80,597 | ₩81,238 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,225 | ₩82,414 | ₩80,343 | ₩80,730 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,349 | ₩83,870 | ₩80,757 | ₩81,184 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,068 | ₩83,883 | ₩81,158 | ₩82,320 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,645 | ₩84,979 | ₩83,028 | ₩83,402 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,894 | ₩84,498 | ₩82,213 | ₩84,190 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,557 | ₩83,482 | ₩80,503 | ₩82,894 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,373 | ₩82,667 | ₩80,156 | ₩80,557 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,095 | ₩83,736 | ₩82,133 | ₩82,454 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,039 | ₩83,870 | ₩81,906 | ₩82,774 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,249 | ₩82,307 | ₩80,009 | ₩81,492 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,952 | ₩80,183 | ₩77,818 | ₩79,688 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,432 | ₩78,927 | ₩77,684 | ₩78,473 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,591 | ₩78,326 | ₩76,976 | ₩78,058 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,535 | ₩77,524 | ₩76,028 | ₩77,297 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,121 | ₩77,457 | ₩76,081 | ₩76,121 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,885 | ₩79,421 | ₩76,201 | ₩76,576 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,163 | ₩78,259 | ₩77,110 | ₩78,125 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,749 | ₩77,764 | ₩75,574 | ₩76,108 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,816 | ₩77,016 | ₩74,545 | ₩76,482 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,728 | ₩80,623 | ₩77,925 | ₩78,900 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,020 | ₩80,183 | ₩78,285 | ₩79,635 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,423 | ₩80,663 | ₩78,980 | ₩79,287 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,940 | ₩80,476 | ₩78,940 | ₩80,410 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,673 | ₩80,183 | ₩78,366 | ₩79,394 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,100 | ₩79,100 | ₩77,751 | ₩78,285 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,183 | ₩80,850 | ₩79,301 | ₩79,328 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,265 | ₩81,719 | ₩80,102 | ₩80,356 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,116 | ₩82,654 | ₩80,116 | ₩81,452 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,144 | ₩81,639 | ₩79,595 | ₩79,808 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,788 | ₩83,469 | ₩81,064 | ₩81,118 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,667 | ₩84,417 | ₩82,587 | ₩83,389 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,872 | ₩85,152 | ₩83,162 | ₩83,469 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,194 | ₩86,261 | ₩85,459 | ₩85,473 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,755 | ₩86,862 | ₩86,114 | ₩86,261 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,715 | ₩86,996 | ₩85,927 | ₩86,675 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,929 | ₩87,383 | ₩86,114 | ₩86,448 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,555 | ₩87,650 | ₩86,555 | ₩87,156 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,120 | ₩89,668 | ₩86,034 | ₩86,742 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,597 | ₩89,334 | ₩87,290 | ₩88,799 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,024 | ₩88,746 | ₩87,370 | ₩87,690 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,784 | ₩88,759 | ₩87,704 | ₩88,292 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,036 | ₩88,492 | ₩86,595 | ₩88,238 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,370 | ₩87,918 | ₩86,114 | ₩87,397 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,301 | ₩87,183 | ₩85,940 | ₩86,862 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,500 | ₩86,101 | ₩85,192 | ₩85,954 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,269 | ₩85,379 | ₩83,269 | ₩85,005 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,057 | ₩84,538 | ₩82,667 | ₩82,881 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,429 | ₩84,631 | ₩82,293 | ₩83,963 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,761 | ₩83,349 | ₩81,371 | ₩82,921 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,963 | ₩84,230 | ₩82,894 | ₩83,456 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,723 | ₩85,259 | ₩83,683 | ₩84,391 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,948 | ₩83,870 | ₩82,494 | ₩83,696 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,507 | ₩83,402 | ₩81,625 | ₩82,948 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,373 | ₩83,389 | ₩82,213 | ₩82,387 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,707 | ₩82,975 | ₩82,146 | ₩82,373 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,339 | ₩85,927 | ₩85,299 | ₩85,393 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,393 | ₩86,368 | ₩85,125 | ₩85,419 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,580 | ₩85,660 | ₩84,671 | ₩84,898 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,807 | ₩87,116 | ₩85,660 | ₩85,700 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,099 | ₩85,727 | ₩84,471 | ₩85,580 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,259 | ₩85,753 | ₩84,257 | ₩84,832 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,484 | ₩85,580 | ₩84,484 | ₩85,339 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,832 | ₩85,152 | ₩84,297 | ₩84,404 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,589 | ₩84,832 | ₩83,375 | ₩84,511 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,921 | ₩84,711 | ₩82,894 | ₩84,484 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,068 | ₩83,442 | ₩82,667 | ₩83,041 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,681 | ₩83,309 | ₩81,986 | ₩82,894 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,320 | ₩83,242 | ₩81,772 | ₩82,480 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,198 | ₩83,055 | ₩81,198 | ₩82,988 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,917 | ₩81,478 | ₩80,637 | ₩81,051 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,492 | ₩82,160 | ₩80,757 | ₩80,891 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,820 | ₩81,078 | ₩78,553 | ₩80,944 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,312 | ₩78,553 | ₩77,150 | ₩78,366 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,085 | ₩78,873 | ₩77,577 | ₩78,766 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,379 | ₩79,528 | ₩78,058 | ₩78,619 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,299 | ₩78,807 | ₩77,604 | ₩78,058 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,358 | ₩81,358 | ₩79,181 | ₩79,221 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,652 | ₩82,935 | ₩81,412 | ₩81,559 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,679 | ₩81,946 | ₩80,810 | ₩81,893 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,707 | ₩82,707 | ₩81,265 | ₩81,692 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,559 | ₩82,240 | ₩80,089 | ₩82,160 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,935 | ₩83,389 | ₩78,887 | ₩81,893 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,662 | ₩80,289 | ₩79,341 | ₩79,675 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,675 | ₩80,009 | ₩79,247 | ₩79,662 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,894 | ₩82,894 | ₩78,833 | ₩79,074 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,885 | ₩85,834 | ₩83,135 | ₩83,175 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,299 | ₩86,154 | ₩85,019 | ₩85,834 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,204 | ₩85,099 | ₩83,803 | ₩84,898 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,526 | ₩85,633 | ₩84,270 | ₩84,471 | -1.23% | 41.1만 |
|---|