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 | ₩74,770 | ₩75,412 | ₩74,276 | ₩74,436 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,463 | ₩75,826 | ₩73,795 | ₩75,225 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,810 | ₩75,318 | ₩74,182 | ₩74,209 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,545 | ₩75,853 | ₩74,329 | ₩74,877 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,223 | ₩75,211 | ₩73,902 | ₩74,931 | +0.95% | 94.9만 |
| 2026.10.02 | ₩75,011 | ₩75,612 | ₩73,969 | ₩74,744 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,915 | ₩75,519 | ₩73,875 | ₩75,064 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,652 | ₩75,706 | ₩73,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,902 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,303 | ₩76,120 | ₩74,303 | ₩75,465 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,118 | ₩75,118 | ₩72,820 | ₩74,797 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,877 | ₩75,238 | ₩74,223 | ₩74,410 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,534 | ₩77,042 | ₩74,944 | ₩75,024 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,590 | ₩78,578 | ₩75,960 | ₩75,960 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,979 | ₩79,099 | ₩77,523 | ₩77,670 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,113 | ₩79,647 | ₩78,512 | ₩78,926 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,048 | ₩80,048 | ₩78,458 | ₩79,353 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,037 | ₩81,104 | ₩79,955 | ₩80,743 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,438 | ₩82,159 | ₩80,449 | ₩80,890 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,839 | ₩82,052 | ₩80,783 | ₩82,012 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,426 | ₩82,814 | ₩81,371 | ₩81,959 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,732 | ₩81,732 | ₩79,888 | ₩80,810 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,440 | ₩82,573 | ₩80,275 | ₩80,756 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,064 | ₩81,825 | ₩80,195 | ₩81,772 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,306 | ₩82,894 | ₩81,518 | ₩81,692 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,377 | ₩85,299 | ₩83,348 | ₩83,375 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,500 | ₩86,582 | ₩85,152 | ₩85,566 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,912 | ₩85,460 | ₩84,351 | ₩84,644 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,593 | ₩86,275 | ₩84,217 | ₩84,644 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,526 | ₩85,526 | ₩84,484 | ₩84,805 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,061 | ₩86,929 | ₩85,780 | ₩85,927 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,061 | ₩86,515 | ₩85,019 | ₩85,807 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,702 | ₩87,571 | ₩86,555 | ₩86,662 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,384 | ₩87,384 | ₩85,553 | ₩86,715 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,838 | ₩89,521 | ₩87,838 | ₩89,014 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,343 | ₩88,225 | ₩87,090 | ₩87,357 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,606 | ₩87,504 | ₩85,606 | ₩86,983 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,887 | ₩87,277 | ₩85,647 | ₩85,927 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,938 | ₩86,061 | ₩84,738 | ₩85,887 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,471 | ₩85,820 | ₩83,388 | ₩83,402 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,366 | ₩85,500 | ₩84,818 | ₩85,206 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩85,019 | ₩85,794 | ₩84,257 | ₩85,500 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,150 | ₩85,580 | ₩83,709 | ₩84,083 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,484 | ₩85,954 | ₩83,990 | ₩85,433 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩85,005 | ₩86,101 | ₩84,177 | ₩84,952 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,858 | ₩87,718 | ₩84,524 | ₩85,820 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,604 | ₩86,128 | ₩83,843 | ₩86,021 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,549 | ₩84,177 | ₩82,881 | ₩83,936 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,689 | ₩82,707 | ₩79,915 | ₩82,600 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,346 | ₩83,576 | ₩81,331 | ₩81,892 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,676 | ₩82,333 | ₩80,676 | ₩81,825 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,595 | ₩86,796 | ₩81,144 | ₩81,812 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,393 | ₩87,971 | ₩84,858 | ₩87,718 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,769 | ₩89,401 | ₩86,034 | ₩86,983 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,841 | ₩85,914 | ₩82,841 | ₩85,580 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,355 | ₩83,148 | ₩80,355 | ₩82,734 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,160 | ₩83,001 | ₩75,639 | ₩81,718 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,222 | ₩80,222 | ₩78,071 | ₩78,819 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,598 | ₩82,734 | ₩80,102 | ₩80,436 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,945 | ₩82,921 | ₩81,545 | ₩82,453 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,703 | ₩82,293 | ₩80,569 | ₩82,266 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,964 | ₩79,861 | ₩77,750 | ₩79,607 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,447 | ₩79,447 | ₩77,443 | ₩77,563 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,130 | ₩81,825 | ₩80,315 | ₩80,355 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,905 | ₩82,467 | ₩80,957 | ₩82,119 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,930 | ₩81,197 | ₩79,915 | ₩81,037 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,384 | ₩81,531 | ₩79,794 | ₩80,355 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,148 | ₩83,322 | ₩81,064 | ₩81,104 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,522 | ₩84,578 | ₩82,467 | ₩83,001 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,054 | ₩83,415 | ₩81,825 | ₩82,547 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,785 | ₩83,656 | ₩80,516 | ₩83,535 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,474 | ₩81,678 | ₩78,912 | ₩81,050 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,750 | ₩79,073 | ₩77,443 | ₩78,926 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,761 | ₩78,137 | ₩76,347 | ₩78,031 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,289 | ₩76,908 | ₩73,862 | ₩76,908 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,753 | ₩74,156 | ₩72,686 | ₩73,661 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,472 | ₩73,581 | ₩71,965 | ₩73,154 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,737 | ₩72,018 | ₩70,802 | ₩71,938 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,029 | ₩72,125 | ₩70,455 | ₩70,468 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,949 | ₩71,109 | ₩69,185 | ₩70,936 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,550 | ₩72,900 | ₩70,107 | ₩70,481 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,125 | ₩72,739 | ₩71,190 | ₩72,218 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩72,018 | ₩73,007 | ₩71,524 | ₩71,604 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,165 | ₩73,287 | ₩71,577 | ₩72,619 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,432 | ₩73,047 | ₩72,005 | ₩72,325 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,521 | ₩72,419 | ₩70,455 | ₩72,071 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,640 | ₩71,149 | ₩69,225 | ₩69,813 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,931 | ₩70,361 | ₩68,891 | ₩69,626 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,143 | ₩70,374 | ₩67,916 | ₩69,987 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,277 | ₩69,185 | ₩67,141 | ₩67,275 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,502 | ₩68,410 | ₩66,700 | ₩66,914 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,328 | ₩68,584 | ₩66,754 | ₩68,090 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,580 | ₩68,170 | ₩66,286 | ₩67,649 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,792 | ₩67,702 | ₩65,324 | ₩66,860 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,613 | ₩70,321 | ₩68,798 | ₩68,811 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,802 | ₩71,377 | ₩69,466 | ₩69,546 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,546 | ₩70,415 | ₩69,252 | ₩69,893 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩71,002 | ₩71,350 | ₩70,107 | ₩70,228 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,813 | ₩71,163 | ₩69,132 | ₩70,829 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,067 | ₩70,682 | ₩69,038 | ₩70,334 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,310 | ₩72,392 | ₩69,493 | ₩69,666 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,903 | ₩70,802 | ₩67,903 | ₩70,802 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,116 | ₩68,758 | ₩67,275 | ₩67,903 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,576 | ₩67,368 | ₩64,389 | ₩66,647 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,242 | ₩65,097 | ₩63,146 | ₩63,827 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,057 | ₩65,484 | ₩63,547 | ₩64,843 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,738 | ₩66,232 | ₩64,509 | ₩64,589 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,139 | ₩66,139 | ₩65,003 | ₩65,538 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,324 | ₩66,874 | ₩65,017 | ₩66,299 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,713 | ₩67,101 | ₩65,377 | ₩65,484 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,477 | ₩68,477 | ₩66,927 | ₩66,927 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,370 | ₩69,760 | ₩67,622 | ₩67,782 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,519 | ₩69,893 | ₩68,771 | ₩68,811 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,649 | ₩69,199 | ₩67,649 | ₩69,172 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,439 | ₩69,546 | ₩67,983 | ₩68,344 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,853 | ₩70,562 | ₩68,678 | ₩69,666 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,174 | ₩70,896 | ₩68,303 | ₩68,744 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,886 | ₩72,886 | ₩70,455 | ₩70,562 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,971 | ₩76,200 | ₩73,220 | ₩73,408 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,563 | ₩77,563 | ₩76,294 | ₩76,307 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,603 | ₩78,351 | ₩76,561 | ₩78,031 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩79,019 | ₩79,500 | ₩76,494 | ₩77,296 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,338 | ₩79,861 | ₩78,338 | ₩78,859 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,897 | ₩78,832 | ₩77,897 | ₩78,819 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,082 | ₩78,472 | ₩76,908 | ₩77,964 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,697 | ₩78,258 | ₩77,109 | ₩77,269 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,416 | ₩78,605 | ₩77,416 | ₩78,512 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,124 | ₩78,124 | ₩76,427 | ₩77,496 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,576 | ₩79,246 | ₩77,576 | ₩78,418 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,347 | ₩78,472 | ₩76,307 | ₩78,351 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,374 | ₩77,884 | ₩76,107 | ₩77,202 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,124 | ₩78,164 | ₩77,175 | ₩77,536 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,534 | ₩78,071 | ₩76,200 | ₩77,683 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,946 | ₩76,614 | ₩74,704 | ₩76,080 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,042 | ₩77,042 | ₩75,652 | ₩76,213 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,599 | ₩77,069 | ₩75,211 | ₩76,601 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,614 | ₩76,761 | ₩75,238 | ₩75,251 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,294 | ₩77,242 | ₩76,066 | ₩76,561 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,950 | ₩78,124 | ₩76,080 | ₩76,120 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,296 | ₩78,084 | ₩77,069 | ₩77,469 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,311 | ₩78,552 | ₩77,002 | ₩77,028 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,630 | ₩78,405 | ₩77,149 | ₩77,443 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,353 | ₩79,527 | ₩77,563 | ₩77,616 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,157 | ₩81,518 | ₩77,924 | ₩78,846 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,747 | ₩83,388 | ₩81,785 | ₩81,798 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,841 | ₩83,723 | ₩82,119 | ₩82,146 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,883 | ₩84,484 | ₩82,386 | ₩82,614 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,102 | ₩83,509 | ₩79,367 | ₩82,827 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,184 | ₩81,505 | ₩80,008 | ₩80,770 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,157 | ₩82,079 | ₩80,556 | ₩81,144 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,400 | ₩82,453 | ₩80,983 | ₩81,545 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,732 | ₩82,720 | ₩79,848 | ₩82,440 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,547 | ₩83,295 | ₩81,798 | ₩81,959 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,564 | ₩84,564 | ₩82,747 | ₩83,148 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,268 | ₩84,845 | ₩82,280 | ₩84,564 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,226 | ₩84,364 | ₩81,986 | ₩83,883 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,600 | ₩83,429 | ₩81,571 | ₩83,268 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,707 | ₩83,362 | ₩81,999 | ₩82,146 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,758 | ₩82,787 | ₩81,037 | ₩82,373 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,983 | ₩81,825 | ₩80,008 | ₩81,652 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,077 | ₩81,424 | ₩80,128 | ₩80,208 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,745 | ₩81,825 | ₩80,355 | ₩81,331 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,810 | ₩81,798 | ₩80,609 | ₩81,251 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,237 | ₩82,426 | ₩80,355 | ₩80,743 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,362 | ₩83,883 | ₩80,770 | ₩81,197 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,081 | ₩83,896 | ₩81,171 | ₩82,333 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,658 | ₩84,992 | ₩83,041 | ₩83,415 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,907 | ₩84,511 | ₩82,226 | ₩84,204 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,569 | ₩83,495 | ₩80,516 | ₩82,907 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,386 | ₩82,680 | ₩80,168 | ₩80,569 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,108 | ₩83,749 | ₩82,146 | ₩82,467 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,052 | ₩83,883 | ₩81,919 | ₩82,787 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,262 | ₩82,320 | ₩80,021 | ₩81,505 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,964 | ₩80,195 | ₩77,830 | ₩79,701 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,445 | ₩78,939 | ₩77,697 | ₩78,485 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,603 | ₩78,338 | ₩76,988 | ₩78,071 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,547 | ₩77,536 | ₩76,040 | ₩77,309 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,133 | ₩77,469 | ₩76,093 | ₩76,133 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,897 | ₩79,434 | ₩76,213 | ₩76,588 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,175 | ₩78,271 | ₩77,122 | ₩78,137 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,761 | ₩77,777 | ₩75,585 | ₩76,120 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,828 | ₩77,028 | ₩74,557 | ₩76,494 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,741 | ₩80,636 | ₩77,937 | ₩78,912 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,033 | ₩80,195 | ₩78,298 | ₩79,647 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,436 | ₩80,676 | ₩78,993 | ₩79,300 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,953 | ₩80,489 | ₩78,953 | ₩80,422 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,685 | ₩80,195 | ₩78,378 | ₩79,407 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,113 | ₩79,113 | ₩77,763 | ₩78,298 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,195 | ₩80,863 | ₩79,313 | ₩79,340 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,277 | ₩81,732 | ₩80,115 | ₩80,369 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,128 | ₩82,667 | ₩80,128 | ₩81,464 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,157 | ₩81,652 | ₩79,607 | ₩79,821 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,801 | ₩83,482 | ₩81,077 | ₩81,130 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,680 | ₩84,431 | ₩82,600 | ₩83,402 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,885 | ₩85,166 | ₩83,175 | ₩83,482 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,208 | ₩86,275 | ₩85,473 | ₩85,486 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,769 | ₩86,876 | ₩86,128 | ₩86,275 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,729 | ₩87,009 | ₩85,941 | ₩86,689 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,943 | ₩87,397 | ₩86,128 | ₩86,462 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,569 | ₩87,664 | ₩86,569 | ₩87,170 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,134 | ₩89,682 | ₩86,047 | ₩86,756 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,611 | ₩89,348 | ₩87,303 | ₩88,813 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,038 | ₩88,760 | ₩87,384 | ₩87,704 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,798 | ₩88,773 | ₩87,718 | ₩88,305 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,050 | ₩88,506 | ₩86,609 | ₩88,252 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,384 | ₩87,931 | ₩86,128 | ₩87,410 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,315 | ₩87,196 | ₩85,954 | ₩86,876 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,513 | ₩86,114 | ₩85,206 | ₩85,967 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,282 | ₩85,393 | ₩83,282 | ₩85,019 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,070 | ₩84,551 | ₩82,680 | ₩82,894 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,442 | ₩84,644 | ₩82,306 | ₩83,976 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,774 | ₩83,362 | ₩81,384 | ₩82,934 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,976 | ₩84,244 | ₩82,907 | ₩83,469 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,736 | ₩85,272 | ₩83,696 | ₩84,404 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,961 | ₩83,883 | ₩82,507 | ₩83,709 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,520 | ₩83,415 | ₩81,638 | ₩82,961 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,386 | ₩83,402 | ₩82,226 | ₩82,400 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,720 | ₩82,988 | ₩82,159 | ₩82,386 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,353 | ₩85,941 | ₩85,313 | ₩85,406 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,406 | ₩86,381 | ₩85,139 | ₩85,433 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,593 | ₩85,673 | ₩84,685 | ₩84,912 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,820 | ₩87,130 | ₩85,673 | ₩85,713 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,112 | ₩85,740 | ₩84,484 | ₩85,593 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,272 | ₩85,767 | ₩84,270 | ₩84,845 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,497 | ₩85,593 | ₩84,497 | ₩85,353 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,845 | ₩85,166 | ₩84,310 | ₩84,417 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,602 | ₩84,845 | ₩83,388 | ₩84,524 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,934 | ₩84,725 | ₩82,907 | ₩84,497 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,081 | ₩83,455 | ₩82,680 | ₩83,054 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,694 | ₩83,322 | ₩81,999 | ₩82,907 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,333 | ₩83,255 | ₩81,785 | ₩82,493 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,211 | ₩83,068 | ₩81,211 | ₩83,001 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,930 | ₩81,491 | ₩80,649 | ₩81,064 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,505 | ₩82,173 | ₩80,770 | ₩80,903 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,832 | ₩81,090 | ₩78,565 | ₩80,957 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,325 | ₩78,565 | ₩77,162 | ₩78,378 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,097 | ₩78,886 | ₩77,590 | ₩78,779 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,391 | ₩79,540 | ₩78,071 | ₩78,632 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,311 | ₩78,819 | ₩77,616 | ₩78,071 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,371 | ₩81,371 | ₩79,193 | ₩79,233 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,665 | ₩82,948 | ₩81,424 | ₩81,571 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,692 | ₩81,959 | ₩80,823 | ₩81,905 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,720 | ₩82,720 | ₩81,277 | ₩81,705 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,571 | ₩82,253 | ₩80,102 | ₩82,173 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,948 | ₩83,402 | ₩78,899 | ₩81,905 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,674 | ₩80,302 | ₩79,353 | ₩79,687 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,687 | ₩80,021 | ₩79,260 | ₩79,674 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,907 | ₩82,907 | ₩78,846 | ₩79,086 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,898 | ₩85,847 | ₩83,148 | ₩83,188 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,313 | ₩86,168 | ₩85,032 | ₩85,847 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,217 | ₩85,112 | ₩83,816 | ₩84,912 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,540 | ₩85,647 | ₩84,284 | ₩84,484 | -1.23% | 41.1만 |
|---|