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 | ₩74,773 | ₩75,414 | ₩74,278 | ₩74,439 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,465 | ₩75,828 | ₩73,797 | ₩75,227 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,813 | ₩75,320 | ₩74,185 | ₩74,211 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,548 | ₩75,855 | ₩74,332 | ₩74,880 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,225 | ₩75,214 | ₩73,904 | ₩74,933 | +0.95% | 94.9만 |
| 2026.10.02 | ₩75,013 | ₩75,614 | ₩73,971 | ₩74,746 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,917 | ₩75,521 | ₩73,877 | ₩75,067 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,655 | ₩75,708 | ₩73,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,904 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,305 | ₩76,122 | ₩74,305 | ₩75,467 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,120 | ₩75,120 | ₩72,822 | ₩74,799 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,880 | ₩75,240 | ₩74,225 | ₩74,412 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,536 | ₩77,044 | ₩74,946 | ₩75,027 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,592 | ₩78,581 | ₩75,962 | ₩75,962 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,982 | ₩79,102 | ₩77,525 | ₩77,672 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,115 | ₩79,650 | ₩78,514 | ₩78,928 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,051 | ₩80,051 | ₩78,460 | ₩79,356 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,039 | ₩81,106 | ₩79,957 | ₩80,745 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,440 | ₩82,162 | ₩80,451 | ₩80,892 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,841 | ₩82,055 | ₩80,785 | ₩82,015 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,429 | ₩82,816 | ₩81,373 | ₩81,961 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,734 | ₩81,734 | ₩79,890 | ₩80,812 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,442 | ₩82,576 | ₩80,278 | ₩80,759 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,066 | ₩81,828 | ₩80,198 | ₩81,774 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,309 | ₩82,897 | ₩81,520 | ₩81,694 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,380 | ₩85,302 | ₩83,351 | ₩83,378 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,502 | ₩86,584 | ₩85,155 | ₩85,569 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,914 | ₩85,462 | ₩84,353 | ₩84,647 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,596 | ₩86,277 | ₩84,219 | ₩84,647 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,529 | ₩85,529 | ₩84,487 | ₩84,807 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,063 | ₩86,932 | ₩85,783 | ₩85,930 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,063 | ₩86,518 | ₩85,021 | ₩85,809 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,705 | ₩87,573 | ₩86,558 | ₩86,665 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,386 | ₩87,386 | ₩85,556 | ₩86,718 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,840 | ₩89,524 | ₩87,840 | ₩89,016 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,346 | ₩88,228 | ₩87,092 | ₩87,359 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,609 | ₩87,506 | ₩85,609 | ₩86,985 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,890 | ₩87,279 | ₩85,649 | ₩85,930 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,941 | ₩86,063 | ₩84,741 | ₩85,890 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,473 | ₩85,823 | ₩83,391 | ₩83,404 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,369 | ₩85,502 | ₩84,821 | ₩85,208 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩85,021 | ₩85,796 | ₩84,260 | ₩85,502 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,153 | ₩85,582 | ₩83,712 | ₩84,086 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,487 | ₩85,956 | ₩83,992 | ₩85,435 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩85,008 | ₩86,103 | ₩84,179 | ₩84,954 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,861 | ₩87,720 | ₩84,527 | ₩85,823 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,607 | ₩86,130 | ₩83,845 | ₩86,023 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,551 | ₩84,179 | ₩82,883 | ₩83,939 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,692 | ₩82,710 | ₩79,917 | ₩82,603 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,349 | ₩83,578 | ₩81,333 | ₩81,894 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,679 | ₩82,335 | ₩80,679 | ₩81,828 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,598 | ₩86,798 | ₩81,146 | ₩81,814 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,395 | ₩87,974 | ₩84,861 | ₩87,720 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,772 | ₩89,404 | ₩86,037 | ₩86,985 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,843 | ₩85,916 | ₩82,843 | ₩85,582 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,358 | ₩83,150 | ₩80,358 | ₩82,736 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,162 | ₩83,004 | ₩75,641 | ₩81,721 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,224 | ₩80,224 | ₩78,073 | ₩78,821 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,601 | ₩82,736 | ₩80,104 | ₩80,438 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,948 | ₩82,923 | ₩81,547 | ₩82,456 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,705 | ₩82,295 | ₩80,572 | ₩82,269 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,966 | ₩79,863 | ₩77,752 | ₩79,610 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,449 | ₩79,449 | ₩77,445 | ₩77,565 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,133 | ₩81,828 | ₩80,318 | ₩80,358 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,908 | ₩82,469 | ₩80,959 | ₩82,122 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,932 | ₩81,200 | ₩79,917 | ₩81,039 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,387 | ₩81,534 | ₩79,797 | ₩80,358 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,150 | ₩83,324 | ₩81,066 | ₩81,106 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,525 | ₩84,580 | ₩82,469 | ₩83,004 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,057 | ₩83,418 | ₩81,828 | ₩82,549 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,788 | ₩83,658 | ₩80,518 | ₩83,538 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,476 | ₩81,681 | ₩78,915 | ₩81,053 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,752 | ₩79,075 | ₩77,445 | ₩78,928 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,764 | ₩78,140 | ₩76,349 | ₩78,033 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,292 | ₩76,911 | ₩73,864 | ₩76,911 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,755 | ₩74,158 | ₩72,688 | ₩73,664 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,474 | ₩73,583 | ₩71,967 | ₩73,156 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,740 | ₩72,020 | ₩70,804 | ₩71,940 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,031 | ₩72,127 | ₩70,457 | ₩70,470 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,951 | ₩71,112 | ₩69,187 | ₩70,938 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,552 | ₩72,902 | ₩70,109 | ₩70,483 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,127 | ₩72,742 | ₩71,192 | ₩72,221 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩72,020 | ₩73,009 | ₩71,526 | ₩71,606 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,167 | ₩73,289 | ₩71,579 | ₩72,621 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,434 | ₩73,049 | ₩72,007 | ₩72,327 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,524 | ₩72,421 | ₩70,457 | ₩72,074 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,642 | ₩71,152 | ₩69,227 | ₩69,815 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,934 | ₩70,363 | ₩68,893 | ₩69,628 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,145 | ₩70,377 | ₩67,918 | ₩69,989 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,279 | ₩69,187 | ₩67,143 | ₩67,277 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,504 | ₩68,412 | ₩66,702 | ₩66,916 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,330 | ₩68,586 | ₩66,756 | ₩68,092 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,582 | ₩68,172 | ₩66,288 | ₩67,651 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,794 | ₩67,704 | ₩65,326 | ₩66,862 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,615 | ₩70,323 | ₩68,800 | ₩68,813 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,804 | ₩71,379 | ₩69,468 | ₩69,548 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,548 | ₩70,417 | ₩69,254 | ₩69,896 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩71,005 | ₩71,352 | ₩70,109 | ₩70,230 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,815 | ₩71,165 | ₩69,134 | ₩70,831 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,069 | ₩70,684 | ₩69,040 | ₩70,337 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,312 | ₩72,394 | ₩69,495 | ₩69,668 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,905 | ₩70,804 | ₩67,905 | ₩70,804 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,118 | ₩68,760 | ₩67,277 | ₩67,905 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,578 | ₩67,370 | ₩64,391 | ₩66,649 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,244 | ₩65,099 | ₩63,148 | ₩63,829 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,059 | ₩65,486 | ₩63,549 | ₩64,845 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,740 | ₩66,234 | ₩64,511 | ₩64,591 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,141 | ₩66,141 | ₩65,005 | ₩65,540 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,326 | ₩66,876 | ₩65,019 | ₩66,301 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,715 | ₩67,103 | ₩65,379 | ₩65,486 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,479 | ₩68,479 | ₩66,929 | ₩66,929 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,372 | ₩69,762 | ₩67,624 | ₩67,784 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,521 | ₩69,896 | ₩68,773 | ₩68,813 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,651 | ₩69,201 | ₩67,651 | ₩69,174 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,441 | ₩69,548 | ₩67,985 | ₩68,346 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,855 | ₩70,564 | ₩68,680 | ₩69,668 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,176 | ₩70,898 | ₩68,306 | ₩68,746 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,889 | ₩72,889 | ₩70,457 | ₩70,564 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,973 | ₩76,202 | ₩73,223 | ₩73,410 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,565 | ₩77,565 | ₩76,296 | ₩76,309 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,605 | ₩78,354 | ₩76,563 | ₩78,033 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩79,022 | ₩79,503 | ₩76,496 | ₩77,298 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,340 | ₩79,863 | ₩78,340 | ₩78,861 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,899 | ₩78,835 | ₩77,899 | ₩78,821 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,084 | ₩78,474 | ₩76,911 | ₩77,966 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,699 | ₩78,260 | ₩77,111 | ₩77,271 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,418 | ₩78,607 | ₩77,418 | ₩78,514 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,126 | ₩78,126 | ₩76,429 | ₩77,498 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,579 | ₩79,249 | ₩77,579 | ₩78,420 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,349 | ₩78,474 | ₩76,309 | ₩78,354 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,376 | ₩77,886 | ₩76,109 | ₩77,204 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,126 | ₩78,167 | ₩77,178 | ₩77,539 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,536 | ₩78,073 | ₩76,202 | ₩77,686 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,948 | ₩76,617 | ₩74,706 | ₩76,082 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,044 | ₩77,044 | ₩75,655 | ₩76,216 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,601 | ₩77,071 | ₩75,214 | ₩76,603 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,617 | ₩76,764 | ₩75,240 | ₩75,254 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,296 | ₩77,245 | ₩76,069 | ₩76,563 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,953 | ₩78,126 | ₩76,082 | ₩76,122 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,298 | ₩78,086 | ₩77,071 | ₩77,472 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,314 | ₩78,554 | ₩77,004 | ₩77,031 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,632 | ₩78,407 | ₩77,151 | ₩77,445 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,356 | ₩79,529 | ₩77,565 | ₩77,619 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,160 | ₩81,520 | ₩77,926 | ₩78,848 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,750 | ₩83,391 | ₩81,788 | ₩81,801 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,843 | ₩83,725 | ₩82,122 | ₩82,148 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,885 | ₩84,487 | ₩82,389 | ₩82,616 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,104 | ₩83,511 | ₩79,369 | ₩82,830 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,186 | ₩81,507 | ₩80,010 | ₩80,772 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,160 | ₩82,082 | ₩80,558 | ₩81,146 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,402 | ₩82,456 | ₩80,986 | ₩81,547 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,734 | ₩82,723 | ₩79,850 | ₩82,442 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,549 | ₩83,297 | ₩81,801 | ₩81,961 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,567 | ₩84,567 | ₩82,750 | ₩83,150 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,271 | ₩84,847 | ₩82,282 | ₩84,567 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,229 | ₩84,366 | ₩81,988 | ₩83,885 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,603 | ₩83,431 | ₩81,574 | ₩83,271 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,710 | ₩83,364 | ₩82,001 | ₩82,148 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,761 | ₩82,790 | ₩81,039 | ₩82,375 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,986 | ₩81,828 | ₩80,010 | ₩81,654 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,079 | ₩81,427 | ₩80,131 | ₩80,211 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,747 | ₩81,828 | ₩80,358 | ₩81,333 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,812 | ₩81,801 | ₩80,612 | ₩81,253 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,240 | ₩82,429 | ₩80,358 | ₩80,745 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,364 | ₩83,885 | ₩80,772 | ₩81,200 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,084 | ₩83,899 | ₩81,173 | ₩82,335 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,660 | ₩84,994 | ₩83,044 | ₩83,418 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,910 | ₩84,513 | ₩82,229 | ₩84,206 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,572 | ₩83,498 | ₩80,518 | ₩82,910 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,389 | ₩82,683 | ₩80,171 | ₩80,572 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,110 | ₩83,752 | ₩82,148 | ₩82,469 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,055 | ₩83,885 | ₩81,921 | ₩82,790 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,264 | ₩82,322 | ₩80,024 | ₩81,507 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,966 | ₩80,198 | ₩77,832 | ₩79,703 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,447 | ₩78,942 | ₩77,699 | ₩78,487 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,605 | ₩78,340 | ₩76,991 | ₩78,073 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,550 | ₩77,539 | ₩76,042 | ₩77,311 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,136 | ₩77,472 | ₩76,095 | ₩76,136 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,899 | ₩79,436 | ₩76,216 | ₩76,590 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,178 | ₩78,273 | ₩77,124 | ₩78,140 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,764 | ₩77,779 | ₩75,588 | ₩76,122 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,830 | ₩77,031 | ₩74,559 | ₩76,496 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,743 | ₩80,638 | ₩77,939 | ₩78,915 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,035 | ₩80,198 | ₩78,300 | ₩79,650 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,438 | ₩80,679 | ₩78,995 | ₩79,302 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,955 | ₩80,491 | ₩78,955 | ₩80,425 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,688 | ₩80,198 | ₩78,380 | ₩79,409 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,115 | ₩79,115 | ₩77,766 | ₩78,300 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,198 | ₩80,866 | ₩79,316 | ₩79,342 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,280 | ₩81,734 | ₩80,117 | ₩80,371 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,131 | ₩82,669 | ₩80,131 | ₩81,467 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,160 | ₩81,654 | ₩79,610 | ₩79,823 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,803 | ₩83,485 | ₩81,079 | ₩81,133 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,683 | ₩84,433 | ₩82,603 | ₩83,404 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,888 | ₩85,168 | ₩83,177 | ₩83,485 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,210 | ₩86,277 | ₩85,475 | ₩85,489 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,772 | ₩86,878 | ₩86,130 | ₩86,277 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,731 | ₩87,012 | ₩85,943 | ₩86,691 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,945 | ₩87,400 | ₩86,130 | ₩86,464 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,571 | ₩87,667 | ₩86,571 | ₩87,172 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,137 | ₩89,684 | ₩86,050 | ₩86,758 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,613 | ₩89,350 | ₩87,306 | ₩88,816 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,041 | ₩88,762 | ₩87,386 | ₩87,707 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,800 | ₩88,776 | ₩87,720 | ₩88,308 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,052 | ₩88,509 | ₩86,611 | ₩88,255 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,386 | ₩87,934 | ₩86,130 | ₩87,413 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,317 | ₩87,199 | ₩85,956 | ₩86,878 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,516 | ₩86,117 | ₩85,208 | ₩85,970 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,284 | ₩85,395 | ₩83,284 | ₩85,021 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,072 | ₩84,553 | ₩82,683 | ₩82,897 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,444 | ₩84,647 | ₩82,309 | ₩83,979 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,776 | ₩83,364 | ₩81,387 | ₩82,937 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,979 | ₩84,246 | ₩82,910 | ₩83,471 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,738 | ₩85,275 | ₩83,698 | ₩84,406 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,963 | ₩83,885 | ₩82,509 | ₩83,712 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,522 | ₩83,418 | ₩81,641 | ₩82,963 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,389 | ₩83,404 | ₩82,229 | ₩82,402 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,723 | ₩82,990 | ₩82,162 | ₩82,389 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,355 | ₩85,943 | ₩85,315 | ₩85,409 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,409 | ₩86,384 | ₩85,141 | ₩85,435 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,596 | ₩85,676 | ₩84,687 | ₩84,914 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,823 | ₩87,132 | ₩85,676 | ₩85,716 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,115 | ₩85,743 | ₩84,487 | ₩85,596 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,275 | ₩85,769 | ₩84,273 | ₩84,847 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,500 | ₩85,596 | ₩84,500 | ₩85,355 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,847 | ₩85,168 | ₩84,313 | ₩84,420 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,605 | ₩84,847 | ₩83,391 | ₩84,527 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,937 | ₩84,727 | ₩82,910 | ₩84,500 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,084 | ₩83,458 | ₩82,683 | ₩83,057 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,696 | ₩83,324 | ₩82,001 | ₩82,910 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,335 | ₩83,257 | ₩81,788 | ₩82,496 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,213 | ₩83,070 | ₩81,213 | ₩83,004 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,932 | ₩81,494 | ₩80,652 | ₩81,066 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,507 | ₩82,175 | ₩80,772 | ₩80,906 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,835 | ₩81,093 | ₩78,567 | ₩80,959 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,327 | ₩78,567 | ₩77,164 | ₩78,380 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,100 | ₩78,888 | ₩77,592 | ₩78,781 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,394 | ₩79,543 | ₩78,073 | ₩78,634 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,314 | ₩78,821 | ₩77,619 | ₩78,073 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,373 | ₩81,373 | ₩79,195 | ₩79,235 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,667 | ₩82,950 | ₩81,427 | ₩81,574 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,694 | ₩81,961 | ₩80,826 | ₩81,908 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,723 | ₩82,723 | ₩81,280 | ₩81,707 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,574 | ₩82,255 | ₩80,104 | ₩82,175 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,950 | ₩83,404 | ₩78,901 | ₩81,908 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,676 | ₩80,304 | ₩79,356 | ₩79,690 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,690 | ₩80,024 | ₩79,262 | ₩79,676 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,910 | ₩82,910 | ₩78,848 | ₩79,088 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,901 | ₩85,850 | ₩83,150 | ₩83,191 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,315 | ₩86,170 | ₩85,034 | ₩85,850 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,219 | ₩85,115 | ₩83,819 | ₩84,914 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,542 | ₩85,649 | ₩84,286 | ₩84,487 | -1.23% | 41.1만 |
|---|