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 | ₩74,733 | ₩75,374 | ₩74,239 | ₩74,399 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,426 | ₩75,788 | ₩73,758 | ₩75,187 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,773 | ₩75,280 | ₩74,145 | ₩74,172 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,507 | ₩75,815 | ₩74,292 | ₩74,840 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,185 | ₩75,174 | ₩73,865 | ₩74,893 | +0.95% | 94.9만 |
| 2026.10.02 | ₩74,973 | ₩75,574 | ₩73,932 | ₩74,706 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,878 | ₩75,481 | ₩73,838 | ₩75,027 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,614 | ₩75,668 | ₩73,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,865 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,265 | ₩76,082 | ₩74,265 | ₩75,427 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,080 | ₩75,080 | ₩72,783 | ₩74,760 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,840 | ₩75,200 | ₩74,185 | ₩74,372 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,496 | ₩77,003 | ₩74,907 | ₩74,987 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,551 | ₩78,539 | ₩75,921 | ₩75,921 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,940 | ₩79,060 | ₩77,484 | ₩77,631 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,073 | ₩79,607 | ₩78,472 | ₩78,886 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,008 | ₩80,008 | ₩78,419 | ₩79,314 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩80,996 | ₩81,063 | ₩79,915 | ₩80,702 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,397 | ₩82,118 | ₩80,409 | ₩80,849 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,798 | ₩82,011 | ₩80,743 | ₩81,971 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,385 | ₩82,772 | ₩81,330 | ₩81,918 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,691 | ₩81,691 | ₩79,848 | ₩80,769 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,399 | ₩82,532 | ₩80,235 | ₩80,716 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,023 | ₩81,784 | ₩80,155 | ₩81,731 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,265 | ₩82,853 | ₩81,477 | ₩81,651 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,335 | ₩85,256 | ₩83,307 | ₩83,333 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,457 | ₩86,538 | ₩85,110 | ₩85,524 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,869 | ₩85,417 | ₩84,308 | ₩84,602 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,550 | ₩86,231 | ₩84,175 | ₩84,602 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,483 | ₩85,483 | ₩84,442 | ₩84,762 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,018 | ₩86,886 | ₩85,737 | ₩85,884 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,018 | ₩86,472 | ₩84,976 | ₩85,764 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,659 | ₩87,527 | ₩86,512 | ₩86,619 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,340 | ₩87,340 | ₩85,510 | ₩86,672 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,794 | ₩89,476 | ₩87,794 | ₩88,969 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,300 | ₩88,181 | ₩87,046 | ₩87,313 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,564 | ₩87,460 | ₩85,564 | ₩86,939 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,844 | ₩87,233 | ₩85,604 | ₩85,884 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,896 | ₩86,018 | ₩84,696 | ₩85,844 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,428 | ₩85,777 | ₩83,347 | ₩83,360 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,323 | ₩85,457 | ₩84,776 | ₩85,163 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩84,976 | ₩85,751 | ₩84,215 | ₩85,457 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,108 | ₩85,537 | ₩83,667 | ₩84,041 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,442 | ₩85,911 | ₩83,948 | ₩85,390 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,963 | ₩86,058 | ₩84,135 | ₩84,909 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,816 | ₩87,674 | ₩84,482 | ₩85,777 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,562 | ₩86,084 | ₩83,801 | ₩85,978 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,507 | ₩84,135 | ₩82,839 | ₩83,894 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,649 | ₩82,666 | ₩79,874 | ₩82,559 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,305 | ₩83,534 | ₩81,290 | ₩81,851 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,636 | ₩82,292 | ₩80,636 | ₩81,784 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,552 | ₩86,752 | ₩81,103 | ₩81,771 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,350 | ₩87,927 | ₩84,816 | ₩87,674 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,725 | ₩89,356 | ₩85,991 | ₩86,939 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,799 | ₩85,871 | ₩82,799 | ₩85,537 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,315 | ₩83,106 | ₩80,315 | ₩82,692 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,122 | ₩82,959 | ₩75,601 | ₩81,677 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,182 | ₩80,182 | ₩78,032 | ₩78,779 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,557 | ₩82,692 | ₩80,061 | ₩80,395 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,904 | ₩82,879 | ₩81,504 | ₩82,412 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,662 | ₩82,252 | ₩80,529 | ₩82,225 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,925 | ₩79,821 | ₩77,711 | ₩79,567 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,407 | ₩79,407 | ₩77,404 | ₩77,524 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,090 | ₩81,784 | ₩80,275 | ₩80,315 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,864 | ₩82,425 | ₩80,916 | ₩82,078 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,889 | ₩81,157 | ₩79,874 | ₩80,996 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,343 | ₩81,490 | ₩79,754 | ₩80,315 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,106 | ₩83,280 | ₩81,023 | ₩81,063 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,480 | ₩84,535 | ₩82,425 | ₩82,959 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,013 | ₩83,373 | ₩81,784 | ₩82,505 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,744 | ₩83,614 | ₩80,475 | ₩83,494 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,434 | ₩81,637 | ₩78,873 | ₩81,010 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,711 | ₩79,033 | ₩77,404 | ₩78,886 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,723 | ₩78,098 | ₩76,309 | ₩77,991 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,252 | ₩76,870 | ₩73,825 | ₩76,870 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,716 | ₩74,119 | ₩72,650 | ₩73,624 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,436 | ₩73,544 | ₩71,928 | ₩73,117 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,701 | ₩71,982 | ₩70,767 | ₩71,902 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩70,994 | ₩72,089 | ₩70,419 | ₩70,433 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,913 | ₩71,074 | ₩69,151 | ₩70,900 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,514 | ₩72,863 | ₩70,072 | ₩70,446 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,089 | ₩72,703 | ₩71,154 | ₩72,182 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩71,982 | ₩72,970 | ₩71,488 | ₩71,568 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,129 | ₩73,251 | ₩71,541 | ₩72,583 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,396 | ₩73,010 | ₩71,968 | ₩72,289 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,486 | ₩72,382 | ₩70,419 | ₩72,035 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,605 | ₩71,114 | ₩69,191 | ₩69,778 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,897 | ₩70,326 | ₩68,857 | ₩69,591 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,109 | ₩70,339 | ₩67,882 | ₩69,952 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,243 | ₩69,151 | ₩67,107 | ₩67,241 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,468 | ₩68,376 | ₩66,667 | ₩66,880 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,294 | ₩68,550 | ₩66,720 | ₩68,056 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,546 | ₩68,136 | ₩66,253 | ₩67,615 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,759 | ₩67,668 | ₩65,291 | ₩66,827 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,578 | ₩70,286 | ₩68,763 | ₩68,777 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,767 | ₩71,341 | ₩69,431 | ₩69,511 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,511 | ₩70,379 | ₩69,217 | ₩69,858 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,967 | ₩71,314 | ₩70,072 | ₩70,192 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,778 | ₩71,127 | ₩69,097 | ₩70,793 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,032 | ₩70,646 | ₩69,004 | ₩70,299 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,274 | ₩72,356 | ₩69,458 | ₩69,631 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,869 | ₩70,767 | ₩67,869 | ₩70,767 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,082 | ₩68,723 | ₩67,241 | ₩67,869 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,543 | ₩67,334 | ₩64,356 | ₩66,613 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,209 | ₩65,064 | ₩63,114 | ₩63,795 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,024 | ₩65,451 | ₩63,515 | ₩64,810 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,705 | ₩66,199 | ₩64,476 | ₩64,557 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,106 | ₩66,106 | ₩64,971 | ₩65,505 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,291 | ₩66,840 | ₩64,984 | ₩66,266 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,680 | ₩67,067 | ₩65,345 | ₩65,451 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,443 | ₩68,443 | ₩66,894 | ₩66,894 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,336 | ₩69,725 | ₩67,588 | ₩67,748 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,485 | ₩69,858 | ₩68,737 | ₩68,777 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,615 | ₩69,164 | ₩67,615 | ₩69,137 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,404 | ₩69,511 | ₩67,949 | ₩68,309 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,818 | ₩70,526 | ₩68,643 | ₩69,631 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,139 | ₩70,860 | ₩68,269 | ₩68,710 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,850 | ₩72,850 | ₩70,419 | ₩70,526 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,933 | ₩76,162 | ₩73,184 | ₩73,371 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,524 | ₩77,524 | ₩76,255 | ₩76,269 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,564 | ₩78,312 | ₩76,522 | ₩77,991 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩78,980 | ₩79,460 | ₩76,456 | ₩77,257 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,299 | ₩79,821 | ₩78,299 | ₩78,819 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,858 | ₩78,793 | ₩77,858 | ₩78,779 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,043 | ₩78,432 | ₩76,870 | ₩77,925 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,658 | ₩78,218 | ₩77,070 | ₩77,230 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,377 | ₩78,566 | ₩77,377 | ₩78,472 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,085 | ₩78,085 | ₩76,389 | ₩77,457 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,537 | ₩79,207 | ₩77,537 | ₩78,379 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,309 | ₩78,432 | ₩76,269 | ₩78,312 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,335 | ₩77,845 | ₩76,068 | ₩77,163 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,085 | ₩78,125 | ₩77,137 | ₩77,497 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,496 | ₩78,032 | ₩76,162 | ₩77,644 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,908 | ₩76,576 | ₩74,666 | ₩76,042 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,003 | ₩77,003 | ₩75,614 | ₩76,175 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,561 | ₩77,030 | ₩75,174 | ₩76,562 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,576 | ₩76,723 | ₩75,200 | ₩75,214 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,255 | ₩77,204 | ₩76,028 | ₩76,522 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,911 | ₩78,085 | ₩76,042 | ₩76,082 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,257 | ₩78,045 | ₩77,030 | ₩77,431 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,272 | ₩78,512 | ₩76,963 | ₩76,990 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,591 | ₩78,365 | ₩77,110 | ₩77,404 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,314 | ₩79,487 | ₩77,524 | ₩77,577 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,116 | ₩81,477 | ₩77,885 | ₩78,806 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,706 | ₩83,347 | ₩81,744 | ₩81,757 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,799 | ₩83,681 | ₩82,078 | ₩82,105 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,841 | ₩84,442 | ₩82,345 | ₩82,572 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,061 | ₩83,467 | ₩79,327 | ₩82,786 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,143 | ₩81,464 | ₩79,968 | ₩80,729 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,116 | ₩82,038 | ₩80,515 | ₩81,103 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,358 | ₩82,412 | ₩80,943 | ₩81,504 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,691 | ₩82,679 | ₩79,808 | ₩82,399 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,505 | ₩83,253 | ₩81,757 | ₩81,918 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,522 | ₩84,522 | ₩82,706 | ₩83,106 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,226 | ₩84,802 | ₩82,238 | ₩84,522 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,185 | ₩84,322 | ₩81,944 | ₩83,841 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,559 | ₩83,387 | ₩81,530 | ₩83,226 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,666 | ₩83,320 | ₩81,958 | ₩82,105 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,717 | ₩82,746 | ₩80,996 | ₩82,332 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,943 | ₩81,784 | ₩79,968 | ₩81,611 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,036 | ₩81,384 | ₩80,088 | ₩80,168 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,704 | ₩81,784 | ₩80,315 | ₩81,290 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,769 | ₩81,757 | ₩80,569 | ₩81,210 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,197 | ₩82,385 | ₩80,315 | ₩80,702 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,320 | ₩83,841 | ₩80,729 | ₩81,157 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,040 | ₩83,854 | ₩81,130 | ₩82,292 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,615 | ₩84,949 | ₩82,999 | ₩83,373 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,866 | ₩84,468 | ₩82,185 | ₩84,161 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,529 | ₩83,454 | ₩80,475 | ₩82,866 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,345 | ₩82,639 | ₩80,128 | ₩80,529 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,066 | ₩83,707 | ₩82,105 | ₩82,425 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,011 | ₩83,841 | ₩81,878 | ₩82,746 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,222 | ₩82,278 | ₩79,981 | ₩81,464 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,925 | ₩80,155 | ₩77,791 | ₩79,661 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,405 | ₩78,900 | ₩77,658 | ₩78,446 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,564 | ₩78,299 | ₩76,950 | ₩78,032 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,509 | ₩77,497 | ₩76,002 | ₩77,270 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,095 | ₩77,431 | ₩76,055 | ₩76,095 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,858 | ₩79,394 | ₩76,175 | ₩76,549 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,137 | ₩78,232 | ₩77,083 | ₩78,098 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,723 | ₩77,738 | ₩75,548 | ₩76,082 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,790 | ₩76,990 | ₩74,519 | ₩76,456 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,701 | ₩80,596 | ₩77,898 | ₩78,873 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩78,993 | ₩80,155 | ₩78,259 | ₩79,607 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,395 | ₩80,636 | ₩78,953 | ₩79,260 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,913 | ₩80,449 | ₩78,913 | ₩80,382 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,646 | ₩80,155 | ₩78,339 | ₩79,367 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,073 | ₩79,073 | ₩77,724 | ₩78,259 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,155 | ₩80,823 | ₩79,274 | ₩79,300 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,237 | ₩81,691 | ₩80,075 | ₩80,329 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,088 | ₩82,626 | ₩80,088 | ₩81,424 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,116 | ₩81,611 | ₩79,567 | ₩79,781 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,759 | ₩83,440 | ₩81,036 | ₩81,090 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,639 | ₩84,388 | ₩82,559 | ₩83,360 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,842 | ₩85,123 | ₩83,133 | ₩83,440 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,165 | ₩86,231 | ₩85,430 | ₩85,443 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,725 | ₩86,832 | ₩86,084 | ₩86,231 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,685 | ₩86,966 | ₩85,897 | ₩86,645 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,899 | ₩87,353 | ₩86,084 | ₩86,418 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,525 | ₩87,620 | ₩86,525 | ₩87,126 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,089 | ₩89,637 | ₩86,004 | ₩86,712 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,567 | ₩89,303 | ₩87,260 | ₩88,769 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩87,994 | ₩88,715 | ₩87,340 | ₩87,660 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,754 | ₩88,729 | ₩87,674 | ₩88,261 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,006 | ₩88,462 | ₩86,565 | ₩88,208 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,340 | ₩87,887 | ₩86,084 | ₩87,366 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,271 | ₩87,153 | ₩85,911 | ₩86,832 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,470 | ₩86,071 | ₩85,163 | ₩85,924 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,240 | ₩85,350 | ₩83,240 | ₩84,976 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,028 | ₩84,509 | ₩82,639 | ₩82,853 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,400 | ₩84,602 | ₩82,265 | ₩83,934 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,732 | ₩83,320 | ₩81,343 | ₩82,893 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,934 | ₩84,201 | ₩82,866 | ₩83,427 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,694 | ₩85,230 | ₩83,654 | ₩84,362 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,919 | ₩83,841 | ₩82,465 | ₩83,667 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,479 | ₩83,373 | ₩81,597 | ₩82,919 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,345 | ₩83,360 | ₩82,185 | ₩82,358 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,679 | ₩82,946 | ₩82,118 | ₩82,345 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,310 | ₩85,897 | ₩85,270 | ₩85,363 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,363 | ₩86,338 | ₩85,096 | ₩85,390 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,550 | ₩85,630 | ₩84,642 | ₩84,869 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,777 | ₩87,086 | ₩85,630 | ₩85,670 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,069 | ₩85,697 | ₩84,442 | ₩85,550 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,230 | ₩85,724 | ₩84,228 | ₩84,802 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,455 | ₩85,550 | ₩84,455 | ₩85,310 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,802 | ₩85,123 | ₩84,268 | ₩84,375 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,560 | ₩84,802 | ₩83,347 | ₩84,482 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,893 | ₩84,682 | ₩82,866 | ₩84,455 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,040 | ₩83,413 | ₩82,639 | ₩83,013 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,652 | ₩83,280 | ₩81,958 | ₩82,866 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,292 | ₩83,213 | ₩81,744 | ₩82,452 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,170 | ₩83,026 | ₩81,170 | ₩82,959 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,889 | ₩81,450 | ₩80,609 | ₩81,023 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,464 | ₩82,131 | ₩80,729 | ₩80,863 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,793 | ₩81,050 | ₩78,526 | ₩80,916 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,285 | ₩78,526 | ₩77,123 | ₩78,339 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,058 | ₩78,846 | ₩77,551 | ₩78,739 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,352 | ₩79,501 | ₩78,032 | ₩78,592 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,272 | ₩78,779 | ₩77,577 | ₩78,032 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,330 | ₩81,330 | ₩79,153 | ₩79,193 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,624 | ₩82,906 | ₩81,384 | ₩81,530 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,651 | ₩81,918 | ₩80,783 | ₩81,864 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,679 | ₩82,679 | ₩81,237 | ₩81,664 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,530 | ₩82,212 | ₩80,061 | ₩82,131 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,906 | ₩83,360 | ₩78,860 | ₩81,864 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,634 | ₩80,262 | ₩79,314 | ₩79,647 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,647 | ₩79,981 | ₩79,220 | ₩79,634 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,866 | ₩82,866 | ₩78,806 | ₩79,046 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,856 | ₩85,804 | ₩83,106 | ₩83,146 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,270 | ₩86,124 | ₩84,989 | ₩85,804 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,175 | ₩85,069 | ₩83,774 | ₩84,869 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,497 | ₩85,604 | ₩84,241 | ₩84,442 | -1.23% | 41.1만 |
|---|