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 | ₩74,789 | ₩75,431 | ₩74,295 | ₩74,455 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,482 | ₩75,845 | ₩73,814 | ₩75,244 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,830 | ₩75,337 | ₩74,201 | ₩74,228 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,565 | ₩75,872 | ₩74,348 | ₩74,896 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,241 | ₩75,230 | ₩73,921 | ₩74,950 | +0.95% | 94.9만 |
| 2026.10.02 | ₩75,030 | ₩75,631 | ₩73,988 | ₩74,763 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,934 | ₩75,538 | ₩73,894 | ₩75,083 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,671 | ₩75,725 | ₩73,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,921 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,322 | ₩76,139 | ₩74,322 | ₩75,484 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,137 | ₩75,137 | ₩72,838 | ₩74,816 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,896 | ₩75,257 | ₩74,241 | ₩74,429 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,554 | ₩77,061 | ₩74,963 | ₩75,043 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,609 | ₩78,598 | ₩75,979 | ₩75,979 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,999 | ₩79,120 | ₩77,543 | ₩77,690 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,133 | ₩79,668 | ₩78,532 | ₩78,946 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,069 | ₩80,069 | ₩78,478 | ₩79,374 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,058 | ₩81,124 | ₩79,975 | ₩80,763 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,458 | ₩82,180 | ₩80,469 | ₩80,911 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,859 | ₩82,073 | ₩80,804 | ₩82,033 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,447 | ₩82,835 | ₩81,392 | ₩81,980 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,752 | ₩81,752 | ₩79,908 | ₩80,830 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,461 | ₩82,594 | ₩80,296 | ₩80,777 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,084 | ₩81,846 | ₩80,216 | ₩81,793 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,327 | ₩82,915 | ₩81,539 | ₩81,712 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,399 | ₩85,321 | ₩83,370 | ₩83,396 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,521 | ₩86,604 | ₩85,174 | ₩85,588 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,933 | ₩85,481 | ₩84,372 | ₩84,666 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,615 | ₩86,297 | ₩84,238 | ₩84,666 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,548 | ₩85,548 | ₩84,506 | ₩84,826 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,083 | ₩86,951 | ₩85,802 | ₩85,949 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,083 | ₩86,537 | ₩85,040 | ₩85,829 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,724 | ₩87,593 | ₩86,577 | ₩86,684 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,406 | ₩87,406 | ₩85,575 | ₩86,738 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,860 | ₩89,544 | ₩87,860 | ₩89,036 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,366 | ₩88,248 | ₩87,112 | ₩87,379 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,628 | ₩87,526 | ₩85,628 | ₩87,005 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,909 | ₩87,299 | ₩85,668 | ₩85,949 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,960 | ₩86,083 | ₩84,760 | ₩85,909 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,492 | ₩85,842 | ₩83,410 | ₩83,423 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,388 | ₩85,521 | ₩84,840 | ₩85,227 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩85,040 | ₩85,815 | ₩84,278 | ₩85,521 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,172 | ₩85,602 | ₩83,730 | ₩84,105 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,506 | ₩85,976 | ₩84,011 | ₩85,455 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩85,027 | ₩86,123 | ₩84,198 | ₩84,973 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,880 | ₩87,740 | ₩84,546 | ₩85,842 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,626 | ₩86,149 | ₩83,864 | ₩86,043 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,570 | ₩84,198 | ₩82,902 | ₩83,958 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,710 | ₩82,728 | ₩79,935 | ₩82,621 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,367 | ₩83,597 | ₩81,352 | ₩81,913 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,697 | ₩82,354 | ₩80,697 | ₩81,846 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,617 | ₩86,818 | ₩81,164 | ₩81,833 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,414 | ₩87,994 | ₩84,880 | ₩87,740 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,791 | ₩89,424 | ₩86,056 | ₩87,005 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,862 | ₩85,936 | ₩82,862 | ₩85,602 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,376 | ₩83,169 | ₩80,376 | ₩82,755 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,179 | ₩83,022 | ₩75,658 | ₩81,739 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,242 | ₩80,242 | ₩78,091 | ₩78,839 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,619 | ₩82,755 | ₩80,122 | ₩80,456 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,966 | ₩82,942 | ₩81,565 | ₩82,474 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,723 | ₩82,314 | ₩80,590 | ₩82,287 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,984 | ₩79,881 | ₩77,770 | ₩79,627 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,467 | ₩79,467 | ₩77,462 | ₩77,583 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,151 | ₩81,846 | ₩80,336 | ₩80,376 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,926 | ₩82,488 | ₩80,977 | ₩82,140 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,951 | ₩81,218 | ₩79,935 | ₩81,058 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,405 | ₩81,552 | ₩79,815 | ₩80,376 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,169 | ₩83,343 | ₩81,084 | ₩81,124 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,543 | ₩84,599 | ₩82,488 | ₩83,022 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,076 | ₩83,436 | ₩81,846 | ₩82,568 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,806 | ₩83,677 | ₩80,536 | ₩83,557 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,494 | ₩81,699 | ₩78,933 | ₩81,071 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,770 | ₩79,093 | ₩77,462 | ₩78,946 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,781 | ₩78,157 | ₩76,366 | ₩78,050 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,308 | ₩76,928 | ₩73,881 | ₩76,928 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,771 | ₩74,175 | ₩72,705 | ₩73,680 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,491 | ₩73,600 | ₩71,983 | ₩73,172 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,756 | ₩72,036 | ₩70,820 | ₩71,956 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,047 | ₩72,143 | ₩70,473 | ₩70,486 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,967 | ₩71,127 | ₩69,203 | ₩70,954 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,569 | ₩72,918 | ₩70,125 | ₩70,499 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,143 | ₩72,758 | ₩71,208 | ₩72,237 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩72,036 | ₩73,025 | ₩71,542 | ₩71,622 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,183 | ₩73,306 | ₩71,595 | ₩72,638 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,451 | ₩73,065 | ₩72,023 | ₩72,344 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,539 | ₩72,437 | ₩70,473 | ₩72,090 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,657 | ₩71,168 | ₩69,243 | ₩69,831 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,949 | ₩70,379 | ₩68,909 | ₩69,644 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,160 | ₩70,392 | ₩67,933 | ₩70,005 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,294 | ₩69,203 | ₩67,158 | ₩67,292 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,519 | ₩68,428 | ₩66,717 | ₩66,931 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,345 | ₩68,602 | ₩66,771 | ₩68,107 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,597 | ₩68,187 | ₩66,303 | ₩67,666 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,808 | ₩67,719 | ₩65,341 | ₩66,877 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,631 | ₩70,339 | ₩68,815 | ₩68,829 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,820 | ₩71,395 | ₩69,484 | ₩69,564 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,564 | ₩70,432 | ₩69,270 | ₩69,911 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩71,021 | ₩71,368 | ₩70,125 | ₩70,245 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,831 | ₩71,181 | ₩69,149 | ₩70,847 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,085 | ₩70,700 | ₩69,056 | ₩70,352 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,328 | ₩72,410 | ₩69,510 | ₩69,684 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,920 | ₩70,820 | ₩67,920 | ₩70,820 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,134 | ₩68,775 | ₩67,292 | ₩67,920 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,592 | ₩67,385 | ₩64,405 | ₩66,664 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,258 | ₩65,113 | ₩63,162 | ₩63,844 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,073 | ₩65,501 | ₩63,563 | ₩64,859 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,755 | ₩66,249 | ₩64,525 | ₩64,605 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,156 | ₩66,156 | ₩65,020 | ₩65,554 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,341 | ₩66,891 | ₩65,033 | ₩66,316 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,730 | ₩67,118 | ₩65,394 | ₩65,501 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,495 | ₩68,495 | ₩66,944 | ₩66,944 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,388 | ₩69,778 | ₩67,639 | ₩67,800 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,537 | ₩69,911 | ₩68,789 | ₩68,829 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,666 | ₩69,216 | ₩67,666 | ₩69,190 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,457 | ₩69,564 | ₩68,000 | ₩68,361 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,871 | ₩70,580 | ₩68,695 | ₩69,684 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,192 | ₩70,914 | ₩68,321 | ₩68,762 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,905 | ₩72,905 | ₩70,473 | ₩70,580 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,990 | ₩76,219 | ₩73,239 | ₩73,426 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,583 | ₩77,583 | ₩76,313 | ₩76,326 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,623 | ₩78,371 | ₩76,580 | ₩78,050 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩79,039 | ₩79,521 | ₩76,513 | ₩77,315 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,358 | ₩79,881 | ₩78,358 | ₩78,879 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,917 | ₩78,852 | ₩77,917 | ₩78,839 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,102 | ₩78,491 | ₩76,928 | ₩77,984 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,716 | ₩78,278 | ₩77,128 | ₩77,289 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,436 | ₩78,625 | ₩77,436 | ₩78,532 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,144 | ₩78,144 | ₩76,447 | ₩77,516 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,596 | ₩79,267 | ₩77,596 | ₩78,438 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,366 | ₩78,491 | ₩76,326 | ₩78,371 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,393 | ₩77,903 | ₩76,126 | ₩77,222 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,144 | ₩78,184 | ₩77,195 | ₩77,556 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,554 | ₩78,091 | ₩76,219 | ₩77,703 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,966 | ₩76,634 | ₩74,723 | ₩76,099 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,061 | ₩77,061 | ₩75,671 | ₩76,233 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,618 | ₩77,088 | ₩75,230 | ₩76,620 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,634 | ₩76,781 | ₩75,257 | ₩75,271 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,313 | ₩77,262 | ₩76,086 | ₩76,580 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,970 | ₩78,144 | ₩76,099 | ₩76,139 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,315 | ₩78,104 | ₩77,088 | ₩77,489 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,331 | ₩78,572 | ₩77,021 | ₩77,048 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,649 | ₩78,425 | ₩77,168 | ₩77,462 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,374 | ₩79,547 | ₩77,583 | ₩77,636 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,178 | ₩81,539 | ₩77,944 | ₩78,866 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,768 | ₩83,410 | ₩81,806 | ₩81,819 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,862 | ₩83,744 | ₩82,140 | ₩82,167 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,904 | ₩84,506 | ₩82,407 | ₩82,635 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,122 | ₩83,530 | ₩79,387 | ₩82,848 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,205 | ₩81,525 | ₩80,028 | ₩80,790 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,178 | ₩82,100 | ₩80,576 | ₩81,164 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,421 | ₩82,474 | ₩81,004 | ₩81,565 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,752 | ₩82,741 | ₩79,868 | ₩82,461 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,568 | ₩83,316 | ₩81,819 | ₩81,980 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,586 | ₩84,586 | ₩82,768 | ₩83,169 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,289 | ₩84,866 | ₩82,300 | ₩84,586 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,247 | ₩84,385 | ₩82,006 | ₩83,904 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,621 | ₩83,450 | ₩81,592 | ₩83,289 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,728 | ₩83,383 | ₩82,020 | ₩82,167 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,779 | ₩82,808 | ₩81,058 | ₩82,394 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩81,004 | ₩81,846 | ₩80,028 | ₩81,672 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,098 | ₩81,445 | ₩80,149 | ₩80,229 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,766 | ₩81,846 | ₩80,376 | ₩81,352 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,830 | ₩81,819 | ₩80,630 | ₩81,271 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,258 | ₩82,447 | ₩80,376 | ₩80,763 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,383 | ₩83,904 | ₩80,790 | ₩81,218 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,102 | ₩83,918 | ₩81,191 | ₩82,354 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,679 | ₩85,013 | ₩83,062 | ₩83,436 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,929 | ₩84,532 | ₩82,247 | ₩84,225 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,590 | ₩83,517 | ₩80,536 | ₩82,929 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,407 | ₩82,701 | ₩80,189 | ₩80,590 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,129 | ₩83,771 | ₩82,167 | ₩82,488 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,073 | ₩83,904 | ₩81,940 | ₩82,808 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,282 | ₩82,341 | ₩80,042 | ₩81,525 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,984 | ₩80,216 | ₩77,850 | ₩79,721 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,465 | ₩78,959 | ₩77,716 | ₩78,505 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,623 | ₩78,358 | ₩77,008 | ₩78,091 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,567 | ₩77,556 | ₩76,059 | ₩77,329 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,153 | ₩77,489 | ₩76,113 | ₩76,153 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,917 | ₩79,454 | ₩76,233 | ₩76,607 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,195 | ₩78,291 | ₩77,142 | ₩78,157 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,781 | ₩77,796 | ₩75,605 | ₩76,139 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,848 | ₩77,048 | ₩74,576 | ₩76,513 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,761 | ₩80,657 | ₩77,957 | ₩78,933 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,053 | ₩80,216 | ₩78,318 | ₩79,668 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,456 | ₩80,697 | ₩79,013 | ₩79,320 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,973 | ₩80,510 | ₩78,973 | ₩80,443 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,705 | ₩80,216 | ₩78,398 | ₩79,427 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,133 | ₩79,133 | ₩77,783 | ₩78,318 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,216 | ₩80,884 | ₩79,333 | ₩79,360 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,298 | ₩81,752 | ₩80,135 | ₩80,389 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,149 | ₩82,688 | ₩80,149 | ₩81,485 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,178 | ₩81,672 | ₩79,627 | ₩79,841 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,822 | ₩83,503 | ₩81,098 | ₩81,151 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,701 | ₩84,452 | ₩82,621 | ₩83,423 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,907 | ₩85,187 | ₩83,196 | ₩83,503 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,230 | ₩86,297 | ₩85,495 | ₩85,508 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,791 | ₩86,898 | ₩86,149 | ₩86,297 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,751 | ₩87,032 | ₩85,962 | ₩86,711 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,965 | ₩87,419 | ₩86,149 | ₩86,484 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,591 | ₩87,686 | ₩86,591 | ₩87,192 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,157 | ₩89,705 | ₩86,069 | ₩86,778 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,633 | ₩89,370 | ₩87,326 | ₩88,836 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,061 | ₩88,782 | ₩87,406 | ₩87,727 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,820 | ₩88,796 | ₩87,740 | ₩88,328 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,072 | ₩88,528 | ₩86,631 | ₩88,275 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,406 | ₩87,954 | ₩86,149 | ₩87,433 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,337 | ₩87,219 | ₩85,976 | ₩86,898 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,535 | ₩86,136 | ₩85,227 | ₩85,989 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,303 | ₩85,414 | ₩83,303 | ₩85,040 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,091 | ₩84,572 | ₩82,701 | ₩82,915 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,463 | ₩84,666 | ₩82,327 | ₩83,998 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,795 | ₩83,383 | ₩81,405 | ₩82,955 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,998 | ₩84,265 | ₩82,929 | ₩83,490 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,757 | ₩85,294 | ₩83,717 | ₩84,425 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,982 | ₩83,904 | ₩82,528 | ₩83,730 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,541 | ₩83,436 | ₩81,659 | ₩82,982 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,407 | ₩83,423 | ₩82,247 | ₩82,421 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,741 | ₩83,009 | ₩82,180 | ₩82,407 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,374 | ₩85,962 | ₩85,334 | ₩85,428 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,428 | ₩86,403 | ₩85,161 | ₩85,455 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,615 | ₩85,695 | ₩84,706 | ₩84,933 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,842 | ₩87,152 | ₩85,695 | ₩85,735 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,134 | ₩85,762 | ₩84,506 | ₩85,615 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,294 | ₩85,789 | ₩84,292 | ₩84,866 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,519 | ₩85,615 | ₩84,519 | ₩85,374 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,866 | ₩85,187 | ₩84,332 | ₩84,439 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,624 | ₩84,866 | ₩83,410 | ₩84,546 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,955 | ₩84,746 | ₩82,929 | ₩84,519 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,102 | ₩83,477 | ₩82,701 | ₩83,076 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,715 | ₩83,343 | ₩82,020 | ₩82,929 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,354 | ₩83,276 | ₩81,806 | ₩82,514 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,231 | ₩83,089 | ₩81,231 | ₩83,022 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,951 | ₩81,512 | ₩80,670 | ₩81,084 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,525 | ₩82,194 | ₩80,790 | ₩80,924 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,852 | ₩81,111 | ₩78,585 | ₩80,977 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,344 | ₩78,585 | ₩77,182 | ₩78,398 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,117 | ₩78,906 | ₩77,609 | ₩78,799 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,411 | ₩79,561 | ₩78,091 | ₩78,652 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,331 | ₩78,839 | ₩77,636 | ₩78,091 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,392 | ₩81,392 | ₩79,213 | ₩79,253 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,686 | ₩82,969 | ₩81,445 | ₩81,592 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,712 | ₩81,980 | ₩80,844 | ₩81,926 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,741 | ₩82,741 | ₩81,298 | ₩81,726 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,592 | ₩82,274 | ₩80,122 | ₩82,194 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,969 | ₩83,423 | ₩78,919 | ₩81,926 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,694 | ₩80,322 | ₩79,374 | ₩79,708 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,708 | ₩80,042 | ₩79,280 | ₩79,694 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,929 | ₩82,929 | ₩78,866 | ₩79,106 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,920 | ₩85,869 | ₩83,169 | ₩83,209 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,334 | ₩86,190 | ₩85,054 | ₩85,869 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,238 | ₩85,134 | ₩83,837 | ₩84,933 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,561 | ₩85,668 | ₩84,305 | ₩84,506 | -1.23% | 41.1만 |
|---|