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 | ₩74,760 | ₩75,402 | ₩74,266 | ₩74,426 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,453 | ₩75,816 | ₩73,785 | ₩75,215 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,800 | ₩75,308 | ₩74,172 | ₩74,199 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,535 | ₩75,842 | ₩74,319 | ₩74,867 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,213 | ₩75,201 | ₩73,892 | ₩74,921 | +0.95% | 94.9만 |
| 2026.10.02 | ₩75,001 | ₩75,602 | ₩73,959 | ₩74,734 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,905 | ₩75,508 | ₩73,865 | ₩75,054 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,642 | ₩75,695 | ₩73,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,892 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,293 | ₩76,110 | ₩74,293 | ₩75,455 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,108 | ₩75,108 | ₩72,810 | ₩74,787 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,867 | ₩75,228 | ₩74,213 | ₩74,400 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,524 | ₩77,031 | ₩74,934 | ₩75,014 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,579 | ₩78,568 | ₩75,949 | ₩75,949 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,969 | ₩79,089 | ₩77,512 | ₩77,659 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,102 | ₩79,637 | ₩78,501 | ₩78,915 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,037 | ₩80,037 | ₩78,448 | ₩79,343 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,026 | ₩81,093 | ₩79,944 | ₩80,732 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,427 | ₩82,148 | ₩80,438 | ₩80,879 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,828 | ₩82,041 | ₩80,772 | ₩82,001 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,415 | ₩82,803 | ₩81,360 | ₩81,948 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,721 | ₩81,721 | ₩79,877 | ₩80,799 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,429 | ₩82,562 | ₩80,264 | ₩80,745 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,053 | ₩81,814 | ₩80,184 | ₩81,761 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,295 | ₩82,883 | ₩81,507 | ₩81,681 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,366 | ₩85,288 | ₩83,337 | ₩83,364 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,488 | ₩86,570 | ₩85,141 | ₩85,555 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,900 | ₩85,448 | ₩84,339 | ₩84,633 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,582 | ₩86,263 | ₩84,206 | ₩84,633 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,515 | ₩85,515 | ₩84,473 | ₩84,793 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,049 | ₩86,918 | ₩85,769 | ₩85,916 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,049 | ₩86,503 | ₩85,007 | ₩85,795 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,690 | ₩87,559 | ₩86,543 | ₩86,650 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,372 | ₩87,372 | ₩85,542 | ₩86,704 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,826 | ₩89,509 | ₩87,826 | ₩89,002 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,332 | ₩88,213 | ₩87,078 | ₩87,345 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,595 | ₩87,492 | ₩85,595 | ₩86,971 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,876 | ₩87,265 | ₩85,635 | ₩85,916 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,927 | ₩86,049 | ₩84,727 | ₩85,876 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,459 | ₩85,809 | ₩83,377 | ₩83,391 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,354 | ₩85,488 | ₩84,807 | ₩85,194 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩85,007 | ₩85,782 | ₩84,246 | ₩85,488 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,139 | ₩85,568 | ₩83,698 | ₩84,072 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,473 | ₩85,942 | ₩83,978 | ₩85,421 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,994 | ₩86,089 | ₩84,165 | ₩84,940 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,847 | ₩87,706 | ₩84,513 | ₩85,809 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,593 | ₩86,116 | ₩83,831 | ₩86,009 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,538 | ₩84,165 | ₩82,870 | ₩83,925 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,679 | ₩82,696 | ₩79,904 | ₩82,589 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,335 | ₩83,564 | ₩81,320 | ₩81,881 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,665 | ₩82,322 | ₩80,665 | ₩81,814 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,584 | ₩86,784 | ₩81,133 | ₩81,801 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,381 | ₩87,960 | ₩84,847 | ₩87,706 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,757 | ₩89,389 | ₩86,022 | ₩86,971 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,830 | ₩85,902 | ₩82,830 | ₩85,568 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,345 | ₩83,137 | ₩80,345 | ₩82,723 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,150 | ₩82,990 | ₩75,629 | ₩81,707 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,211 | ₩80,211 | ₩78,060 | ₩78,808 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,587 | ₩82,723 | ₩80,091 | ₩80,425 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,934 | ₩82,910 | ₩81,534 | ₩82,442 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,692 | ₩82,282 | ₩80,558 | ₩82,255 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,953 | ₩79,850 | ₩77,740 | ₩79,596 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,436 | ₩79,436 | ₩77,432 | ₩77,552 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,119 | ₩81,814 | ₩80,305 | ₩80,345 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,894 | ₩82,455 | ₩80,946 | ₩82,108 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,919 | ₩81,186 | ₩79,904 | ₩81,026 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,373 | ₩81,520 | ₩79,784 | ₩80,345 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,137 | ₩83,310 | ₩81,053 | ₩81,093 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,511 | ₩84,566 | ₩82,455 | ₩82,990 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,043 | ₩83,404 | ₩81,814 | ₩82,536 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,774 | ₩83,644 | ₩80,505 | ₩83,524 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,463 | ₩81,667 | ₩78,902 | ₩81,039 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,740 | ₩79,062 | ₩77,432 | ₩78,915 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,751 | ₩78,127 | ₩76,337 | ₩78,020 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,279 | ₩76,898 | ₩73,852 | ₩76,898 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,743 | ₩74,146 | ₩72,676 | ₩73,651 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,462 | ₩73,571 | ₩71,955 | ₩73,144 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,728 | ₩72,008 | ₩70,793 | ₩71,928 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,020 | ₩72,115 | ₩70,445 | ₩70,459 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,939 | ₩71,100 | ₩69,176 | ₩70,926 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,541 | ₩72,890 | ₩70,098 | ₩70,472 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,115 | ₩72,730 | ₩71,180 | ₩72,209 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩72,008 | ₩72,997 | ₩71,514 | ₩71,594 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,155 | ₩73,277 | ₩71,567 | ₩72,609 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,422 | ₩73,037 | ₩71,995 | ₩72,316 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,512 | ₩72,409 | ₩70,445 | ₩72,062 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,630 | ₩71,140 | ₩69,216 | ₩69,804 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,922 | ₩70,352 | ₩68,882 | ₩69,617 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,134 | ₩70,365 | ₩67,907 | ₩69,978 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,268 | ₩69,176 | ₩67,132 | ₩67,266 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,493 | ₩68,401 | ₩66,691 | ₩66,905 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,319 | ₩68,575 | ₩66,745 | ₩68,081 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,571 | ₩68,161 | ₩66,277 | ₩67,640 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,783 | ₩67,693 | ₩65,315 | ₩66,851 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,604 | ₩70,312 | ₩68,789 | ₩68,802 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,793 | ₩71,367 | ₩69,457 | ₩69,537 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,537 | ₩70,405 | ₩69,243 | ₩69,884 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,993 | ₩71,340 | ₩70,098 | ₩70,218 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,804 | ₩71,153 | ₩69,123 | ₩70,819 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,058 | ₩70,672 | ₩69,029 | ₩70,325 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,300 | ₩72,382 | ₩69,483 | ₩69,657 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,893 | ₩70,793 | ₩67,893 | ₩70,793 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,107 | ₩68,749 | ₩67,266 | ₩67,893 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,567 | ₩67,359 | ₩64,380 | ₩66,638 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,233 | ₩65,088 | ₩63,137 | ₩63,819 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,048 | ₩65,475 | ₩63,538 | ₩64,834 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,729 | ₩66,224 | ₩64,500 | ₩64,580 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,130 | ₩66,130 | ₩64,994 | ₩65,529 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,315 | ₩66,865 | ₩65,008 | ₩66,290 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,704 | ₩67,092 | ₩65,369 | ₩65,475 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,468 | ₩68,468 | ₩66,918 | ₩66,918 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,361 | ₩69,750 | ₩67,613 | ₩67,773 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,510 | ₩69,884 | ₩68,762 | ₩68,802 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,640 | ₩69,189 | ₩67,640 | ₩69,163 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,430 | ₩69,537 | ₩67,974 | ₩68,334 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,844 | ₩70,552 | ₩68,668 | ₩69,657 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,165 | ₩70,886 | ₩68,294 | ₩68,735 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,877 | ₩72,877 | ₩70,445 | ₩70,552 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,961 | ₩76,190 | ₩73,211 | ₩73,398 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,552 | ₩77,552 | ₩76,283 | ₩76,297 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,593 | ₩78,341 | ₩76,551 | ₩78,020 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩79,009 | ₩79,490 | ₩76,484 | ₩77,285 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,327 | ₩79,850 | ₩78,327 | ₩78,848 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,886 | ₩78,822 | ₩77,886 | ₩78,808 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,072 | ₩78,461 | ₩76,898 | ₩77,953 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,686 | ₩78,247 | ₩77,098 | ₩77,259 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,406 | ₩78,595 | ₩77,406 | ₩78,501 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,114 | ₩78,114 | ₩76,417 | ₩77,486 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,566 | ₩79,236 | ₩77,566 | ₩78,407 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,337 | ₩78,461 | ₩76,297 | ₩78,341 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,363 | ₩77,873 | ₩76,096 | ₩77,192 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,114 | ₩78,154 | ₩77,165 | ₩77,526 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,524 | ₩78,060 | ₩76,190 | ₩77,673 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,936 | ₩76,604 | ₩74,694 | ₩76,070 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,031 | ₩77,031 | ₩75,642 | ₩76,203 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,589 | ₩77,058 | ₩75,201 | ₩76,591 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,604 | ₩76,751 | ₩75,228 | ₩75,241 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,283 | ₩77,232 | ₩76,056 | ₩76,551 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,940 | ₩78,114 | ₩76,070 | ₩76,110 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,285 | ₩78,074 | ₩77,058 | ₩77,459 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,301 | ₩78,541 | ₩76,991 | ₩77,018 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,619 | ₩78,394 | ₩77,138 | ₩77,432 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,343 | ₩79,516 | ₩77,552 | ₩77,606 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,146 | ₩81,507 | ₩77,913 | ₩78,835 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,736 | ₩83,377 | ₩81,774 | ₩81,787 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,830 | ₩83,711 | ₩82,108 | ₩82,135 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,872 | ₩84,473 | ₩82,375 | ₩82,602 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,091 | ₩83,498 | ₩79,356 | ₩82,816 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,173 | ₩81,494 | ₩79,997 | ₩80,759 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,146 | ₩82,068 | ₩80,545 | ₩81,133 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,389 | ₩82,442 | ₩80,973 | ₩81,534 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,721 | ₩82,709 | ₩79,837 | ₩82,429 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,536 | ₩83,284 | ₩81,787 | ₩81,948 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,553 | ₩84,553 | ₩82,736 | ₩83,137 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,257 | ₩84,833 | ₩82,268 | ₩84,553 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,215 | ₩84,353 | ₩81,975 | ₩83,872 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,589 | ₩83,417 | ₩81,560 | ₩83,257 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,696 | ₩83,351 | ₩81,988 | ₩82,135 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,747 | ₩82,776 | ₩81,026 | ₩82,362 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,973 | ₩81,814 | ₩79,997 | ₩81,641 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,066 | ₩81,413 | ₩80,118 | ₩80,198 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,734 | ₩81,814 | ₩80,345 | ₩81,320 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,799 | ₩81,787 | ₩80,598 | ₩81,240 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,226 | ₩82,415 | ₩80,345 | ₩80,732 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,351 | ₩83,872 | ₩80,759 | ₩81,186 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,070 | ₩83,885 | ₩81,160 | ₩82,322 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,646 | ₩84,980 | ₩83,030 | ₩83,404 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,896 | ₩84,499 | ₩82,215 | ₩84,192 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,558 | ₩83,484 | ₩80,505 | ₩82,896 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,375 | ₩82,669 | ₩80,158 | ₩80,558 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,097 | ₩83,738 | ₩82,135 | ₩82,455 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,041 | ₩83,872 | ₩81,908 | ₩82,776 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,251 | ₩82,308 | ₩80,011 | ₩81,494 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,953 | ₩80,184 | ₩77,820 | ₩79,690 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,434 | ₩78,929 | ₩77,686 | ₩78,474 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,593 | ₩78,327 | ₩76,978 | ₩78,060 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,537 | ₩77,526 | ₩76,029 | ₩77,299 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,123 | ₩77,459 | ₩76,083 | ₩76,123 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,886 | ₩79,423 | ₩76,203 | ₩76,577 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,165 | ₩78,261 | ₩77,112 | ₩78,127 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,751 | ₩77,766 | ₩75,575 | ₩76,110 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,818 | ₩77,018 | ₩74,547 | ₩76,484 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,730 | ₩80,625 | ₩77,927 | ₩78,902 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,022 | ₩80,184 | ₩78,287 | ₩79,637 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,425 | ₩80,665 | ₩78,982 | ₩79,289 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,942 | ₩80,478 | ₩78,942 | ₩80,411 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,675 | ₩80,184 | ₩78,367 | ₩79,396 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,102 | ₩79,102 | ₩77,753 | ₩78,287 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,184 | ₩80,852 | ₩79,303 | ₩79,329 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,266 | ₩81,721 | ₩80,104 | ₩80,358 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,118 | ₩82,656 | ₩80,118 | ₩81,453 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,146 | ₩81,641 | ₩79,596 | ₩79,810 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,789 | ₩83,471 | ₩81,066 | ₩81,119 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,669 | ₩84,419 | ₩82,589 | ₩83,391 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,874 | ₩85,154 | ₩83,164 | ₩83,471 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,196 | ₩86,263 | ₩85,461 | ₩85,475 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,757 | ₩86,864 | ₩86,116 | ₩86,263 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,717 | ₩86,998 | ₩85,929 | ₩86,677 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,931 | ₩87,385 | ₩86,116 | ₩86,450 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,557 | ₩87,652 | ₩86,557 | ₩87,158 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,122 | ₩89,670 | ₩86,036 | ₩86,744 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,599 | ₩89,336 | ₩87,292 | ₩88,801 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,026 | ₩88,748 | ₩87,372 | ₩87,692 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,786 | ₩88,761 | ₩87,706 | ₩88,294 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,038 | ₩88,494 | ₩86,597 | ₩88,240 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,372 | ₩87,920 | ₩86,116 | ₩87,399 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,303 | ₩87,185 | ₩85,942 | ₩86,864 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,501 | ₩86,103 | ₩85,194 | ₩85,956 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,270 | ₩85,381 | ₩83,270 | ₩85,007 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,059 | ₩84,540 | ₩82,669 | ₩82,883 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,431 | ₩84,633 | ₩82,295 | ₩83,965 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,763 | ₩83,351 | ₩81,373 | ₩82,923 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,965 | ₩84,232 | ₩82,896 | ₩83,457 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,725 | ₩85,261 | ₩83,685 | ₩84,393 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,950 | ₩83,872 | ₩82,496 | ₩83,698 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,509 | ₩83,404 | ₩81,627 | ₩82,950 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,375 | ₩83,391 | ₩82,215 | ₩82,389 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,709 | ₩82,976 | ₩82,148 | ₩82,375 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,341 | ₩85,929 | ₩85,301 | ₩85,395 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,395 | ₩86,370 | ₩85,127 | ₩85,421 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,582 | ₩85,662 | ₩84,673 | ₩84,900 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,809 | ₩87,118 | ₩85,662 | ₩85,702 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,101 | ₩85,729 | ₩84,473 | ₩85,582 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,261 | ₩85,755 | ₩84,259 | ₩84,833 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,486 | ₩85,582 | ₩84,486 | ₩85,341 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,833 | ₩85,154 | ₩84,299 | ₩84,406 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,591 | ₩84,833 | ₩83,377 | ₩84,513 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,923 | ₩84,713 | ₩82,896 | ₩84,486 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,070 | ₩83,444 | ₩82,669 | ₩83,043 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,683 | ₩83,310 | ₩81,988 | ₩82,896 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,322 | ₩83,244 | ₩81,774 | ₩82,482 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,200 | ₩83,057 | ₩81,200 | ₩82,990 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,919 | ₩81,480 | ₩80,639 | ₩81,053 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,494 | ₩82,162 | ₩80,759 | ₩80,892 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,822 | ₩81,079 | ₩78,554 | ₩80,946 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,314 | ₩78,554 | ₩77,152 | ₩78,367 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,087 | ₩78,875 | ₩77,579 | ₩78,768 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,381 | ₩79,530 | ₩78,060 | ₩78,621 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,301 | ₩78,808 | ₩77,606 | ₩78,060 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,360 | ₩81,360 | ₩79,182 | ₩79,222 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,654 | ₩82,936 | ₩81,413 | ₩81,560 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,681 | ₩81,948 | ₩80,812 | ₩81,894 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,709 | ₩82,709 | ₩81,266 | ₩81,694 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,560 | ₩82,242 | ₩80,091 | ₩82,162 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,936 | ₩83,391 | ₩78,888 | ₩81,894 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,663 | ₩80,291 | ₩79,343 | ₩79,677 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,677 | ₩80,011 | ₩79,249 | ₩79,663 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,896 | ₩82,896 | ₩78,835 | ₩79,075 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,887 | ₩85,835 | ₩83,137 | ₩83,177 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,301 | ₩86,156 | ₩85,020 | ₩85,835 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,206 | ₩85,101 | ₩83,805 | ₩84,900 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,528 | ₩85,635 | ₩84,272 | ₩84,473 | -1.23% | 41.1만 |
|---|