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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩74,487 | ₩76,123 | ₩74,058 | ₩74,702 | +0.29% | 472.6만 |
| 2026.09.28–2026.10.02 | ₩75,385 | ₩76,391 | ₩73,079 | ₩75,010 | -0.50% | 387.4만 |
| 2026.09.21–2026.09.25 | ₩79,395 | ₩79,931 | ₩74,487 | ₩74,675 | -5.94% | 390.4만 |
| 2026.09.14–2026.09.18 | ₩82,720 | ₩83,109 | ₩78,738 | ₩79,636 | -3.73% | 400.2만 |
| 2026.09.08–2026.09.11 | ₩82,599 | ₩83,189 | ₩80,172 | ₩81,098 | -1.82% | 217.5만 |
| 2026.08.31–2026.09.04 | ₩85,831 | ₩86,890 | ₩83,645 | ₩83,672 | -2.52% | 239만 |
| 2026.08.24–2026.08.28 | ₩88,151 | ₩89,840 | ₩85,321 | ₩86,233 | -2.18% | 255.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,540 |
| ₩83,686 |
| ₩87,668 |
| +3.42% |
| 331.2만 |
| 2026.08.10–2026.08.14 | ₩85,308 | ₩86,408 | ₩84,007 | ₩85,509 | +0.24% | 269.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,640 | ₩88,030 | ₩80,199 | ₩86,126 | +4.22% | 387.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,136 | ₩89,720 | ₩80,964 | ₩82,117 | -1.23% | 572.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩82,237 | ₩83,444 | ₩75,908 | ₩83,029 | +0.96% | 540.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩82,197 | ₩82,760 | ₩77,719 | ₩82,559 | +0.44% | 374.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,350 | ₩84,879 | ₩80,079 | ₩81,326 | -2.43% | 384.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,035 | ₩83,954 | ₩76,619 | ₩83,833 | +8.83% | 503.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,282 | ₩77,182 | ₩70,706 | ₩77,182 | +8.28% | 423.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,275 | ₩73,267 | ₩69,432 | ₩71,188 | -1.50% | 426.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,177 | ₩73,548 | ₩69,137 | ₩72,878 | +5.35% | 536.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,817 | ₩70,625 | ₩66,522 | ₩70,236 | +5.12% | 555.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,794 | ₩71,631 | ₩65,557 | ₩67,099 | -3.86% | 339만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,145 | ₩72,650 | ₩68,145 | ₩70,478 | +3.42% | 458.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,972 | ₩69,003 | ₩63,371 | ₩68,145 | +3.29% | 674.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,614 | ₩70,008 | ₩65,235 | ₩65,771 | -4.14% | 401만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,424 | ₩71,148 | ₩67,890 | ₩69,056 | -1.94% | 506.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,301 | ₩79,784 | ₩70,706 | ₩70,813 | -10.70% | 506.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,692 | ₩80,146 | ₩77,182 | ₩79,140 | +1.86% | 256.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,402 | ₩79,529 | ₩76,378 | ₩77,772 | -0.80% | 296.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,868 | ₩78,349 | ₩74,970 | ₩77,960 | +2.76% | 240.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,590 | ₩78,832 | ₩75,506 | ₩75,519 | -3.91% | 255.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,136 | ₩84,021 | ₩77,424 | ₩77,719 | -6.52% | 354.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩82,693 | ₩84,785 | ₩79,649 | ₩82,908 | +0.26% | 404.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,519 | ₩85,147 | ₩80,132 | ₩82,734 | +0.26% | 363만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,366 | ₩83,726 | ₩80,293 | ₩83,565 | +2.70% | 326.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,659 | ₩84,182 | ₩80,642 | ₩81,621 | -2.44% | 380.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,680 | ₩85,295 | ₩80,454 | ₩82,626 | -0.06% | 369.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,724 | ₩84,182 | ₩77,973 | ₩82,760 | +5.13% | 350.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,450 | ₩79,717 | ₩76,311 | ₩78,349 | +1.16% | 614.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,314 | ₩80,923 | ₩74,822 | ₩76,391 | -3.69% | 496.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,481 | ₩81,151 | ₩78,040 | ₩79,582 | -1.12% | 319.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,975 | ₩84,731 | ₩79,891 | ₩80,655 | -2.80% | 401.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩87,038 | ₩87,319 | ₩83,471 | ₩83,779 | -3.74% | 191.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,923 | ₩90,001 | ₩86,354 | ₩86,770 | -1.31% | 285.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,622 | ₩89,089 | ₩86,260 | ₩88,017 | +1.61% | 637.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,069 | ₩86,421 | ₩81,674 | ₩86,274 | +3.86% | 434.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,680 | ₩85,576 | ₩81,929 | ₩83,766 | +1.31% | 382.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,898 | ₩86,689 | ₩82,452 | ₩82,680 | -3.75% | 229.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,147 | ₩87,440 | ₩84,571 | ₩86,019 | +1.02% | 342.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,626 | ₩85,147 | ₩82,076 | ₩84,825 | +2.66% | 276.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,604 | ₩83,364 | ₩77,437 | ₩83,297 | +5.97% | 278.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,956 | ₩83,243 | ₩77,866 | ₩79,059 | -3.53% | 325만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,958 | ₩83,699 | ₩79,180 | ₩82,197 | +2.80% | 393만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,517 | ₩86,475 | ₩79,127 | ₩79,958 | -5.39% | 306.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,844 | ₩85,952 | ₩84,584 | ₩84,785 | -1.23% | 41.1만 |
|---|