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 | ₩74,795 | ₩75,437 | ₩74,300 | ₩74,461 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,488 | ₩75,851 | ₩73,819 | ₩75,249 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,835 | ₩75,343 | ₩74,207 | ₩74,234 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,570 | ₩75,878 | ₩74,354 | ₩74,902 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,247 | ₩75,236 | ₩73,926 | ₩74,955 | +0.95% | 94.9만 |
| 2026.10.02 | ₩75,036 | ₩75,637 | ₩73,993 | ₩74,768 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,940 | ₩75,544 | ₩73,900 | ₩75,089 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,677 | ₩75,731 | ₩73,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,926 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,327 | ₩76,145 | ₩74,327 | ₩75,490 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,143 | ₩75,143 | ₩72,844 | ₩74,822 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,902 | ₩75,263 | ₩74,247 | ₩74,434 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,559 | ₩77,067 | ₩74,969 | ₩75,049 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,615 | ₩78,604 | ₩75,985 | ₩75,985 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩79,005 | ₩79,126 | ₩77,548 | ₩77,695 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,139 | ₩79,674 | ₩78,537 | ₩78,952 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,075 | ₩80,075 | ₩78,484 | ₩79,379 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,064 | ₩81,130 | ₩79,981 | ₩80,770 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,465 | ₩82,186 | ₩80,475 | ₩80,917 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,866 | ₩82,079 | ₩80,810 | ₩82,039 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,454 | ₩82,841 | ₩81,398 | ₩81,986 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,759 | ₩81,759 | ₩79,914 | ₩80,836 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,467 | ₩82,601 | ₩80,302 | ₩80,783 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,090 | ₩81,852 | ₩80,222 | ₩81,799 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,333 | ₩82,921 | ₩81,545 | ₩81,719 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,405 | ₩85,327 | ₩83,376 | ₩83,403 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,528 | ₩86,610 | ₩85,180 | ₩85,595 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,940 | ₩85,488 | ₩84,378 | ₩84,672 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,621 | ₩86,303 | ₩84,245 | ₩84,672 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,554 | ₩85,554 | ₩84,512 | ₩84,833 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,089 | ₩86,958 | ₩85,808 | ₩85,955 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,089 | ₩86,544 | ₩85,047 | ₩85,835 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,731 | ₩87,599 | ₩86,584 | ₩86,691 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,412 | ₩87,412 | ₩85,581 | ₩86,744 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,867 | ₩89,551 | ₩87,867 | ₩89,043 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,372 | ₩88,254 | ₩87,118 | ₩87,386 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,635 | ₩87,533 | ₩85,635 | ₩87,011 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,915 | ₩87,305 | ₩85,675 | ₩85,955 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,966 | ₩86,089 | ₩84,766 | ₩85,915 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,499 | ₩85,849 | ₩83,416 | ₩83,429 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,394 | ₩85,528 | ₩84,846 | ₩85,234 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩85,047 | ₩85,822 | ₩84,285 | ₩85,528 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,178 | ₩85,608 | ₩83,737 | ₩84,111 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,512 | ₩85,982 | ₩84,017 | ₩85,461 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩85,033 | ₩86,129 | ₩84,205 | ₩84,980 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,886 | ₩87,746 | ₩84,552 | ₩85,849 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,632 | ₩86,156 | ₩83,870 | ₩86,049 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,576 | ₩84,205 | ₩82,908 | ₩83,964 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,716 | ₩82,734 | ₩79,941 | ₩82,627 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,373 | ₩83,603 | ₩81,358 | ₩81,919 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,703 | ₩82,360 | ₩80,703 | ₩81,852 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,624 | ₩86,824 | ₩81,171 | ₩81,839 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,421 | ₩88,000 | ₩84,886 | ₩87,746 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,798 | ₩89,431 | ₩86,062 | ₩87,011 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,868 | ₩85,942 | ₩82,868 | ₩85,608 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,382 | ₩83,175 | ₩80,382 | ₩82,761 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,185 | ₩83,028 | ₩75,664 | ₩81,745 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,248 | ₩80,248 | ₩78,096 | ₩78,845 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,625 | ₩82,761 | ₩80,128 | ₩80,462 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,972 | ₩82,948 | ₩81,571 | ₩82,480 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,729 | ₩82,320 | ₩80,596 | ₩82,293 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,989 | ₩79,887 | ₩77,776 | ₩79,633 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,473 | ₩79,473 | ₩77,468 | ₩77,588 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,157 | ₩81,852 | ₩80,342 | ₩80,382 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,932 | ₩82,494 | ₩80,983 | ₩82,146 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,957 | ₩81,224 | ₩79,941 | ₩81,064 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,411 | ₩81,558 | ₩79,821 | ₩80,382 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,175 | ₩83,349 | ₩81,090 | ₩81,130 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,550 | ₩84,606 | ₩82,494 | ₩83,028 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,082 | ₩83,443 | ₩81,852 | ₩82,574 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,812 | ₩83,683 | ₩80,542 | ₩83,563 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,500 | ₩81,705 | ₩78,938 | ₩81,077 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,776 | ₩79,099 | ₩77,468 | ₩78,952 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,787 | ₩78,163 | ₩76,372 | ₩78,056 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,314 | ₩76,934 | ₩73,886 | ₩76,934 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,777 | ₩74,180 | ₩72,710 | ₩73,686 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,496 | ₩73,605 | ₩71,988 | ₩73,178 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,761 | ₩72,042 | ₩70,825 | ₩71,961 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,053 | ₩72,149 | ₩70,478 | ₩70,491 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,972 | ₩71,133 | ₩69,208 | ₩70,959 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,574 | ₩72,924 | ₩70,130 | ₩70,505 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,149 | ₩72,763 | ₩71,213 | ₩72,242 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩72,042 | ₩73,031 | ₩71,547 | ₩71,627 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,189 | ₩73,311 | ₩71,601 | ₩72,643 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,456 | ₩73,071 | ₩72,028 | ₩72,349 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,545 | ₩72,443 | ₩70,478 | ₩72,095 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,663 | ₩71,173 | ₩69,248 | ₩69,836 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,954 | ₩70,384 | ₩68,914 | ₩69,649 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,166 | ₩70,398 | ₩67,938 | ₩70,010 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,299 | ₩69,208 | ₩67,163 | ₩67,297 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,524 | ₩68,433 | ₩66,722 | ₩66,936 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,350 | ₩68,607 | ₩66,776 | ₩68,112 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,602 | ₩68,192 | ₩66,308 | ₩67,671 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,813 | ₩67,725 | ₩65,345 | ₩66,882 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,636 | ₩70,344 | ₩68,821 | ₩68,834 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,825 | ₩71,400 | ₩69,489 | ₩69,569 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,569 | ₩70,438 | ₩69,275 | ₩69,917 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩71,026 | ₩71,373 | ₩70,130 | ₩70,251 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,836 | ₩71,186 | ₩69,155 | ₩70,852 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,090 | ₩70,705 | ₩69,061 | ₩70,358 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,333 | ₩72,416 | ₩69,516 | ₩69,689 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,925 | ₩70,825 | ₩67,925 | ₩70,825 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,139 | ₩68,780 | ₩67,297 | ₩67,925 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,597 | ₩67,390 | ₩64,410 | ₩66,669 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,263 | ₩65,118 | ₩63,167 | ₩63,848 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,078 | ₩65,506 | ₩63,568 | ₩64,864 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,760 | ₩66,254 | ₩64,530 | ₩64,610 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,161 | ₩66,161 | ₩65,025 | ₩65,559 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,345 | ₩66,896 | ₩65,038 | ₩66,321 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,735 | ₩67,123 | ₩65,399 | ₩65,506 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,500 | ₩68,500 | ₩66,949 | ₩66,949 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,393 | ₩69,783 | ₩67,644 | ₩67,805 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,542 | ₩69,917 | ₩68,794 | ₩68,834 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,671 | ₩69,221 | ₩67,671 | ₩69,195 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,462 | ₩69,569 | ₩68,005 | ₩68,366 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,876 | ₩70,585 | ₩68,700 | ₩69,689 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,197 | ₩70,919 | ₩68,326 | ₩68,767 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,910 | ₩72,910 | ₩70,478 | ₩70,585 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,996 | ₩76,225 | ₩73,245 | ₩73,432 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,588 | ₩77,588 | ₩76,319 | ₩76,332 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,629 | ₩78,377 | ₩76,586 | ₩78,056 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩79,045 | ₩79,527 | ₩76,519 | ₩77,321 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,364 | ₩79,887 | ₩78,364 | ₩78,885 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,923 | ₩78,858 | ₩77,923 | ₩78,845 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,107 | ₩78,497 | ₩76,934 | ₩77,989 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,722 | ₩78,283 | ₩77,134 | ₩77,294 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,441 | ₩78,631 | ₩77,441 | ₩78,537 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,150 | ₩78,150 | ₩76,452 | ₩77,522 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,602 | ₩79,273 | ₩77,602 | ₩78,444 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,372 | ₩78,497 | ₩76,332 | ₩78,377 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,399 | ₩77,909 | ₩76,132 | ₩77,228 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,150 | ₩78,190 | ₩77,201 | ₩77,562 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,559 | ₩78,096 | ₩76,225 | ₩77,709 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,971 | ₩76,639 | ₩74,728 | ₩76,105 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,067 | ₩77,067 | ₩75,677 | ₩76,239 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,624 | ₩77,094 | ₩75,236 | ₩76,626 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,639 | ₩76,787 | ₩75,263 | ₩75,276 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,319 | ₩77,268 | ₩76,091 | ₩76,586 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,976 | ₩78,150 | ₩76,105 | ₩76,145 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,321 | ₩78,110 | ₩77,094 | ₩77,495 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,337 | ₩78,578 | ₩77,027 | ₩77,054 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,655 | ₩78,431 | ₩77,174 | ₩77,468 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,379 | ₩79,553 | ₩77,588 | ₩77,642 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,184 | ₩81,545 | ₩77,949 | ₩78,872 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,774 | ₩83,416 | ₩81,812 | ₩81,825 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,868 | ₩83,750 | ₩82,146 | ₩82,173 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,910 | ₩84,512 | ₩82,414 | ₩82,641 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,128 | ₩83,536 | ₩79,393 | ₩82,855 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,211 | ₩81,531 | ₩80,034 | ₩80,796 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,184 | ₩82,106 | ₩80,582 | ₩81,171 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,427 | ₩82,480 | ₩81,010 | ₩81,571 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,759 | ₩82,748 | ₩79,874 | ₩82,467 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,574 | ₩83,322 | ₩81,825 | ₩81,986 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,592 | ₩84,592 | ₩82,774 | ₩83,175 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,296 | ₩84,873 | ₩82,307 | ₩84,592 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,253 | ₩84,392 | ₩82,013 | ₩83,910 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,627 | ₩83,456 | ₩81,598 | ₩83,296 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,734 | ₩83,389 | ₩82,026 | ₩82,173 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,785 | ₩82,814 | ₩81,064 | ₩82,400 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩81,010 | ₩81,852 | ₩80,034 | ₩81,678 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,104 | ₩81,451 | ₩80,155 | ₩80,235 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,772 | ₩81,852 | ₩80,382 | ₩81,358 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,836 | ₩81,825 | ₩80,636 | ₩81,277 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,264 | ₩82,454 | ₩80,382 | ₩80,770 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,389 | ₩83,910 | ₩80,796 | ₩81,224 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,109 | ₩83,924 | ₩81,197 | ₩82,360 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,686 | ₩85,020 | ₩83,068 | ₩83,443 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,935 | ₩84,539 | ₩82,253 | ₩84,231 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,596 | ₩83,523 | ₩80,542 | ₩82,935 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,414 | ₩82,708 | ₩80,195 | ₩80,596 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,135 | ₩83,777 | ₩82,173 | ₩82,494 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,079 | ₩83,910 | ₩81,946 | ₩82,814 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,288 | ₩82,347 | ₩80,048 | ₩81,531 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,989 | ₩80,222 | ₩77,856 | ₩79,727 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,471 | ₩78,965 | ₩77,722 | ₩78,511 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,629 | ₩78,364 | ₩77,014 | ₩78,096 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,573 | ₩77,562 | ₩76,065 | ₩77,335 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,158 | ₩77,495 | ₩76,118 | ₩76,158 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,923 | ₩79,460 | ₩76,239 | ₩76,613 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,201 | ₩78,297 | ₩77,147 | ₩78,163 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,787 | ₩77,802 | ₩75,610 | ₩76,145 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,853 | ₩77,054 | ₩74,581 | ₩76,519 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,767 | ₩80,663 | ₩77,963 | ₩78,938 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,059 | ₩80,222 | ₩78,324 | ₩79,674 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,462 | ₩80,703 | ₩79,019 | ₩79,326 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,979 | ₩80,516 | ₩78,979 | ₩80,449 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,711 | ₩80,222 | ₩78,404 | ₩79,433 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,139 | ₩79,139 | ₩77,789 | ₩78,324 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,222 | ₩80,890 | ₩79,339 | ₩79,366 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,304 | ₩81,759 | ₩80,141 | ₩80,395 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,155 | ₩82,694 | ₩80,155 | ₩81,491 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,184 | ₩81,678 | ₩79,633 | ₩79,847 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,828 | ₩83,510 | ₩81,104 | ₩81,157 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,708 | ₩84,458 | ₩82,627 | ₩83,429 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,913 | ₩85,194 | ₩83,202 | ₩83,510 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,236 | ₩86,303 | ₩85,501 | ₩85,514 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,798 | ₩86,904 | ₩86,156 | ₩86,303 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,757 | ₩87,038 | ₩85,969 | ₩86,717 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,971 | ₩87,426 | ₩86,156 | ₩86,490 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,597 | ₩87,693 | ₩86,597 | ₩87,198 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,163 | ₩89,711 | ₩86,076 | ₩86,784 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,640 | ₩89,377 | ₩87,332 | ₩88,842 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,067 | ₩88,789 | ₩87,412 | ₩87,733 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,827 | ₩88,802 | ₩87,746 | ₩88,335 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,078 | ₩88,535 | ₩86,637 | ₩88,281 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,412 | ₩87,960 | ₩86,156 | ₩87,439 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,343 | ₩87,225 | ₩85,982 | ₩86,904 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,541 | ₩86,143 | ₩85,234 | ₩85,996 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,309 | ₩85,421 | ₩83,309 | ₩85,047 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,098 | ₩84,579 | ₩82,708 | ₩82,921 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,469 | ₩84,672 | ₩82,333 | ₩84,004 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,801 | ₩83,389 | ₩81,411 | ₩82,962 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩84,004 | ₩84,271 | ₩82,935 | ₩83,496 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,763 | ₩85,301 | ₩83,723 | ₩84,432 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,988 | ₩83,910 | ₩82,534 | ₩83,737 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,547 | ₩83,443 | ₩81,665 | ₩82,988 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,414 | ₩83,429 | ₩82,253 | ₩82,427 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,748 | ₩83,015 | ₩82,186 | ₩82,414 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,381 | ₩85,969 | ₩85,341 | ₩85,434 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,434 | ₩86,410 | ₩85,167 | ₩85,461 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,621 | ₩85,702 | ₩84,712 | ₩84,940 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,849 | ₩87,158 | ₩85,702 | ₩85,742 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,140 | ₩85,768 | ₩84,512 | ₩85,621 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,301 | ₩85,795 | ₩84,298 | ₩84,873 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,525 | ₩85,621 | ₩84,525 | ₩85,381 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,873 | ₩85,194 | ₩84,338 | ₩84,445 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,630 | ₩84,873 | ₩83,416 | ₩84,552 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,962 | ₩84,753 | ₩82,935 | ₩84,525 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,109 | ₩83,483 | ₩82,708 | ₩83,082 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,721 | ₩83,349 | ₩82,026 | ₩82,935 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,360 | ₩83,282 | ₩81,812 | ₩82,520 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,237 | ₩83,095 | ₩81,237 | ₩83,028 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,957 | ₩81,518 | ₩80,676 | ₩81,090 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,531 | ₩82,200 | ₩80,796 | ₩80,930 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,858 | ₩81,117 | ₩78,591 | ₩80,983 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,350 | ₩78,591 | ₩77,187 | ₩78,404 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,123 | ₩78,912 | ₩77,615 | ₩78,805 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,417 | ₩79,567 | ₩78,096 | ₩78,658 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,337 | ₩78,845 | ₩77,642 | ₩78,096 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,398 | ₩81,398 | ₩79,219 | ₩79,259 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,692 | ₩82,975 | ₩81,451 | ₩81,598 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,719 | ₩81,986 | ₩80,850 | ₩81,932 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,748 | ₩82,748 | ₩81,304 | ₩81,732 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,598 | ₩82,280 | ₩80,128 | ₩82,200 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,975 | ₩83,429 | ₩78,925 | ₩81,932 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,700 | ₩80,328 | ₩79,379 | ₩79,714 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,714 | ₩80,048 | ₩79,286 | ₩79,700 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,935 | ₩82,935 | ₩78,872 | ₩79,112 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,926 | ₩85,875 | ₩83,175 | ₩83,215 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,341 | ₩86,196 | ₩85,060 | ₩85,875 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,245 | ₩85,140 | ₩83,844 | ₩84,940 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,568 | ₩85,675 | ₩84,311 | ₩84,512 | -1.23% | 41.1만 |
|---|