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 | ₩74,703 | ₩75,343 | ₩74,209 | ₩74,369 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,396 | ₩75,757 | ₩73,728 | ₩75,157 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,743 | ₩75,250 | ₩74,115 | ₩74,142 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,477 | ₩75,784 | ₩74,262 | ₩74,809 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,155 | ₩75,143 | ₩73,835 | ₩74,863 | +0.95% | 94.9만 |
| 2026.10.02 | ₩74,943 | ₩75,544 | ₩73,902 | ₩74,676 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,848 | ₩75,450 | ₩73,808 | ₩74,996 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,584 | ₩75,637 | ₩73,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,835 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,235 | ₩76,051 | ₩74,235 | ₩75,397 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,050 | ₩75,050 | ₩72,754 | ₩74,729 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,809 | ₩75,170 | ₩74,155 | ₩74,342 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,465 | ₩76,972 | ₩74,876 | ₩74,956 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,519 | ₩78,507 | ₩75,891 | ₩75,891 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,908 | ₩79,028 | ₩77,453 | ₩77,599 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,041 | ₩79,575 | ₩78,440 | ₩78,854 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩79,976 | ₩79,976 | ₩78,387 | ₩79,281 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩80,964 | ₩81,030 | ₩79,882 | ₩80,670 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,364 | ₩82,085 | ₩80,376 | ₩80,817 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,764 | ₩81,978 | ₩80,710 | ₩81,938 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,352 | ₩82,739 | ₩81,297 | ₩81,885 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,658 | ₩81,658 | ₩79,815 | ₩80,737 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,365 | ₩82,499 | ₩80,203 | ₩80,683 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩80,990 | ₩81,751 | ₩80,122 | ₩81,698 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,232 | ₩82,819 | ₩81,444 | ₩81,618 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,301 | ₩85,222 | ₩83,273 | ₩83,300 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,422 | ₩86,503 | ₩85,075 | ₩85,489 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,835 | ₩85,382 | ₩84,274 | ₩84,568 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,516 | ₩86,196 | ₩84,141 | ₩84,568 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,449 | ₩85,449 | ₩84,408 | ₩84,728 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩85,983 | ₩86,851 | ₩85,703 | ₩85,849 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩85,983 | ₩86,437 | ₩84,942 | ₩85,729 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,624 | ₩87,491 | ₩86,477 | ₩86,584 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,304 | ₩87,304 | ₩85,476 | ₩86,637 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,758 | ₩89,440 | ₩87,758 | ₩88,933 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,264 | ₩88,145 | ₩87,011 | ₩87,278 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,529 | ₩87,425 | ₩85,529 | ₩86,904 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,809 | ₩87,198 | ₩85,569 | ₩85,849 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,861 | ₩85,983 | ₩84,661 | ₩85,809 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,394 | ₩85,743 | ₩83,313 | ₩83,326 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,289 | ₩85,422 | ₩84,741 | ₩85,128 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩84,942 | ₩85,716 | ₩84,181 | ₩85,422 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,074 | ₩85,502 | ₩83,633 | ₩84,007 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,408 | ₩85,876 | ₩83,914 | ₩85,355 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,928 | ₩86,023 | ₩84,101 | ₩84,875 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,781 | ₩87,638 | ₩84,448 | ₩85,743 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,528 | ₩86,050 | ₩83,767 | ₩85,943 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,473 | ₩84,101 | ₩82,806 | ₩83,860 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,616 | ₩82,632 | ₩79,842 | ₩82,525 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,272 | ₩83,500 | ₩81,257 | ₩81,818 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,603 | ₩82,258 | ₩80,603 | ₩81,751 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,517 | ₩86,717 | ₩81,070 | ₩81,738 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,315 | ₩87,892 | ₩84,781 | ₩87,638 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,690 | ₩89,320 | ₩85,956 | ₩86,904 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,766 | ₩85,836 | ₩82,766 | ₩85,502 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,283 | ₩83,073 | ₩80,283 | ₩82,659 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,091 | ₩82,926 | ₩75,570 | ₩81,644 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,149 | ₩80,149 | ₩78,000 | ₩78,748 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,524 | ₩82,659 | ₩80,029 | ₩80,363 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,871 | ₩82,846 | ₩81,471 | ₩82,379 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,630 | ₩82,218 | ₩80,496 | ₩82,192 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,893 | ₩79,789 | ₩77,680 | ₩79,535 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,375 | ₩79,375 | ₩77,373 | ₩77,493 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,057 | ₩81,751 | ₩80,243 | ₩80,283 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,831 | ₩82,392 | ₩80,883 | ₩82,045 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,857 | ₩81,124 | ₩79,842 | ₩80,964 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,311 | ₩81,457 | ₩79,722 | ₩80,283 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,073 | ₩83,246 | ₩80,990 | ₩81,030 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,446 | ₩84,501 | ₩82,392 | ₩82,926 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩82,979 | ₩83,340 | ₩81,751 | ₩82,472 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,711 | ₩83,580 | ₩80,443 | ₩83,460 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,402 | ₩81,604 | ₩78,841 | ₩80,977 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,680 | ₩79,001 | ₩77,373 | ₩78,854 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,692 | ₩78,067 | ₩76,278 | ₩77,960 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,222 | ₩76,839 | ₩73,795 | ₩76,839 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,687 | ₩74,089 | ₩72,620 | ₩73,595 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,407 | ₩73,515 | ₩71,899 | ₩73,087 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,672 | ₩71,953 | ₩70,738 | ₩71,873 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩70,965 | ₩72,060 | ₩70,391 | ₩70,404 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,885 | ₩71,045 | ₩69,123 | ₩70,871 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,486 | ₩72,834 | ₩70,044 | ₩70,418 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,060 | ₩72,674 | ₩71,125 | ₩72,153 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩71,953 | ₩72,941 | ₩71,459 | ₩71,539 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,100 | ₩73,221 | ₩71,512 | ₩72,553 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,367 | ₩72,981 | ₩71,939 | ₩72,260 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,458 | ₩72,353 | ₩70,391 | ₩72,006 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,577 | ₩71,085 | ₩69,163 | ₩69,750 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,869 | ₩70,297 | ₩68,829 | ₩69,563 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,081 | ₩70,311 | ₩67,854 | ₩69,924 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,215 | ₩69,123 | ₩67,080 | ₩67,214 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,441 | ₩68,348 | ₩66,640 | ₩66,853 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,267 | ₩68,522 | ₩66,693 | ₩68,028 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,520 | ₩68,108 | ₩66,226 | ₩67,588 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,732 | ₩67,641 | ₩65,265 | ₩66,800 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,550 | ₩70,257 | ₩68,736 | ₩68,749 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,738 | ₩71,312 | ₩69,403 | ₩69,483 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,483 | ₩70,351 | ₩69,189 | ₩69,830 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,938 | ₩71,285 | ₩70,044 | ₩70,164 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,750 | ₩71,098 | ₩69,069 | ₩70,765 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,004 | ₩70,618 | ₩68,976 | ₩70,271 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,245 | ₩72,327 | ₩69,430 | ₩69,603 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,841 | ₩70,738 | ₩67,841 | ₩70,738 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,055 | ₩68,695 | ₩67,214 | ₩67,841 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,517 | ₩67,307 | ₩64,330 | ₩66,586 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,183 | ₩65,038 | ₩63,089 | ₩63,770 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩64,998 | ₩65,425 | ₩63,489 | ₩64,784 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,679 | ₩66,172 | ₩64,450 | ₩64,531 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,079 | ₩66,079 | ₩64,944 | ₩65,478 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,265 | ₩66,813 | ₩64,958 | ₩66,239 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,653 | ₩67,040 | ₩65,318 | ₩65,425 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,415 | ₩68,415 | ₩66,867 | ₩66,867 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,308 | ₩69,697 | ₩67,561 | ₩67,721 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,456 | ₩69,830 | ₩68,709 | ₩68,749 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,588 | ₩69,136 | ₩67,588 | ₩69,109 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,376 | ₩69,483 | ₩67,921 | ₩68,282 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,790 | ₩70,498 | ₩68,615 | ₩69,603 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,111 | ₩70,831 | ₩68,242 | ₩68,682 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,820 | ₩72,820 | ₩70,391 | ₩70,498 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,903 | ₩76,131 | ₩73,154 | ₩73,341 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,493 | ₩77,493 | ₩76,225 | ₩76,238 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,533 | ₩78,280 | ₩76,491 | ₩77,960 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩78,948 | ₩79,428 | ₩76,425 | ₩77,226 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,267 | ₩79,789 | ₩78,267 | ₩78,788 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,826 | ₩78,761 | ₩77,826 | ₩78,748 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,012 | ₩78,400 | ₩76,839 | ₩77,893 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,626 | ₩78,187 | ₩77,039 | ₩77,199 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,346 | ₩78,534 | ₩77,346 | ₩78,440 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,053 | ₩78,053 | ₩76,358 | ₩77,426 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,506 | ₩79,175 | ₩77,506 | ₩78,347 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,278 | ₩78,400 | ₩76,238 | ₩78,280 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,305 | ₩77,813 | ₩76,038 | ₩77,132 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,053 | ₩78,093 | ₩77,106 | ₩77,466 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,465 | ₩78,000 | ₩76,131 | ₩77,613 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,877 | ₩76,545 | ₩74,636 | ₩76,011 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩76,972 | ₩76,972 | ₩75,584 | ₩76,144 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,530 | ₩76,999 | ₩75,143 | ₩76,532 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,545 | ₩76,692 | ₩75,170 | ₩75,183 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,225 | ₩77,172 | ₩75,998 | ₩76,491 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,880 | ₩78,053 | ₩76,011 | ₩76,051 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,226 | ₩78,013 | ₩76,999 | ₩77,399 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,240 | ₩78,481 | ₩76,932 | ₩76,959 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,559 | ₩78,334 | ₩77,079 | ₩77,373 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,281 | ₩79,455 | ₩77,493 | ₩77,546 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,084 | ₩81,444 | ₩77,853 | ₩78,774 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,672 | ₩83,313 | ₩81,711 | ₩81,724 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,766 | ₩83,647 | ₩82,045 | ₩82,071 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,807 | ₩84,408 | ₩82,312 | ₩82,539 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,029 | ₩83,433 | ₩79,295 | ₩82,752 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,110 | ₩81,431 | ₩79,936 | ₩80,697 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,084 | ₩82,005 | ₩80,483 | ₩81,070 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,325 | ₩82,379 | ₩80,910 | ₩81,471 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,658 | ₩82,646 | ₩79,775 | ₩82,365 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,472 | ₩83,220 | ₩81,724 | ₩81,885 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,488 | ₩84,488 | ₩82,672 | ₩83,073 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,193 | ₩84,768 | ₩82,205 | ₩84,488 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,152 | ₩84,287 | ₩81,911 | ₩83,807 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,525 | ₩83,353 | ₩81,497 | ₩83,193 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,632 | ₩83,286 | ₩81,925 | ₩82,071 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,684 | ₩82,712 | ₩80,964 | ₩82,298 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,910 | ₩81,751 | ₩79,936 | ₩81,578 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,004 | ₩81,351 | ₩80,056 | ₩80,136 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,671 | ₩81,751 | ₩80,283 | ₩81,257 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,737 | ₩81,724 | ₩80,536 | ₩81,177 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,164 | ₩82,352 | ₩80,283 | ₩80,670 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,286 | ₩83,807 | ₩80,697 | ₩81,124 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,006 | ₩83,820 | ₩81,097 | ₩82,258 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,581 | ₩84,915 | ₩82,966 | ₩83,340 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,832 | ₩84,434 | ₩82,152 | ₩84,127 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,496 | ₩83,420 | ₩80,443 | ₩82,832 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,312 | ₩82,605 | ₩80,096 | ₩80,496 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,033 | ₩83,673 | ₩82,071 | ₩82,392 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩81,978 | ₩83,807 | ₩81,845 | ₩82,712 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,189 | ₩82,245 | ₩79,949 | ₩81,431 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,893 | ₩80,122 | ₩77,760 | ₩79,629 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,374 | ₩78,868 | ₩77,626 | ₩78,414 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,533 | ₩78,267 | ₩76,919 | ₩78,000 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,478 | ₩77,466 | ₩75,971 | ₩77,239 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,064 | ₩77,399 | ₩76,024 | ₩76,064 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,826 | ₩79,362 | ₩76,144 | ₩76,518 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,106 | ₩78,200 | ₩77,052 | ₩78,067 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,692 | ₩77,706 | ₩75,517 | ₩76,051 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,758 | ₩76,959 | ₩74,489 | ₩76,425 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,669 | ₩80,563 | ₩77,866 | ₩78,841 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩78,961 | ₩80,122 | ₩78,227 | ₩79,575 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,363 | ₩80,603 | ₩78,921 | ₩79,228 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,881 | ₩80,416 | ₩78,881 | ₩80,349 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,614 | ₩80,122 | ₩78,307 | ₩79,335 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,041 | ₩79,041 | ₩77,693 | ₩78,227 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,122 | ₩80,790 | ₩79,241 | ₩79,268 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,204 | ₩81,658 | ₩80,042 | ₩80,296 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,056 | ₩82,592 | ₩80,056 | ₩81,391 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,084 | ₩81,578 | ₩79,535 | ₩79,749 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,726 | ₩83,406 | ₩81,004 | ₩81,057 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,605 | ₩84,354 | ₩82,525 | ₩83,326 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,808 | ₩85,088 | ₩83,099 | ₩83,406 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,130 | ₩86,196 | ₩85,395 | ₩85,409 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,690 | ₩86,797 | ₩86,050 | ₩86,196 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,650 | ₩86,931 | ₩85,863 | ₩86,610 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,864 | ₩87,318 | ₩86,050 | ₩86,383 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,490 | ₩87,585 | ₩86,490 | ₩87,091 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,053 | ₩89,601 | ₩85,969 | ₩86,677 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,531 | ₩89,267 | ₩87,224 | ₩88,733 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩87,959 | ₩88,679 | ₩87,304 | ₩87,625 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,718 | ₩88,693 | ₩87,638 | ₩88,226 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩86,971 | ₩88,426 | ₩86,530 | ₩88,172 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,304 | ₩87,852 | ₩86,050 | ₩87,331 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,236 | ₩87,118 | ₩85,876 | ₩86,797 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,436 | ₩86,036 | ₩85,128 | ₩85,889 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,206 | ₩85,315 | ₩83,206 | ₩84,942 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩83,994 | ₩84,474 | ₩82,605 | ₩82,819 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,366 | ₩84,568 | ₩82,232 | ₩83,900 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,699 | ₩83,286 | ₩81,311 | ₩82,859 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,900 | ₩84,167 | ₩82,832 | ₩83,393 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,660 | ₩85,195 | ₩83,620 | ₩84,328 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,886 | ₩83,807 | ₩82,432 | ₩83,633 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,445 | ₩83,340 | ₩81,564 | ₩82,886 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,312 | ₩83,326 | ₩82,152 | ₩82,325 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,646 | ₩82,913 | ₩82,085 | ₩82,312 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,275 | ₩85,863 | ₩85,235 | ₩85,329 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,329 | ₩86,303 | ₩85,062 | ₩85,355 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,516 | ₩85,596 | ₩84,608 | ₩84,835 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,743 | ₩87,051 | ₩85,596 | ₩85,636 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,035 | ₩85,662 | ₩84,408 | ₩85,516 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,195 | ₩85,689 | ₩84,194 | ₩84,768 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,421 | ₩85,516 | ₩84,421 | ₩85,275 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,768 | ₩85,088 | ₩84,234 | ₩84,341 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,527 | ₩84,768 | ₩83,313 | ₩84,448 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,859 | ₩84,648 | ₩82,832 | ₩84,421 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,006 | ₩83,380 | ₩82,605 | ₩82,979 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,619 | ₩83,246 | ₩81,925 | ₩82,832 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,258 | ₩83,179 | ₩81,711 | ₩82,419 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,137 | ₩82,993 | ₩81,137 | ₩82,926 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,857 | ₩81,417 | ₩80,576 | ₩80,990 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,431 | ₩82,098 | ₩80,697 | ₩80,830 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,761 | ₩81,017 | ₩78,494 | ₩80,883 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,254 | ₩78,494 | ₩77,092 | ₩78,307 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,027 | ₩78,814 | ₩77,519 | ₩78,707 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,320 | ₩79,468 | ₩78,000 | ₩78,561 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,240 | ₩78,748 | ₩77,546 | ₩78,000 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,297 | ₩81,297 | ₩79,121 | ₩79,161 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,591 | ₩82,872 | ₩81,351 | ₩81,497 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,618 | ₩81,885 | ₩80,750 | ₩81,831 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,646 | ₩82,646 | ₩81,204 | ₩81,631 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,497 | ₩82,178 | ₩80,029 | ₩82,098 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,872 | ₩83,326 | ₩78,828 | ₩81,831 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,602 | ₩80,229 | ₩79,281 | ₩79,615 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,615 | ₩79,949 | ₩79,188 | ₩79,602 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,832 | ₩82,832 | ₩78,774 | ₩79,015 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,821 | ₩85,769 | ₩83,073 | ₩83,113 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,235 | ₩86,090 | ₩84,955 | ₩85,769 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,141 | ₩85,035 | ₩83,740 | ₩84,835 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,462 | ₩85,569 | ₩84,207 | ₩84,408 | -1.23% | 41.1만 |
|---|