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 | ₩74,745 | ₩75,386 | ₩74,250 | ₩74,411 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,437 | ₩75,800 | ₩73,770 | ₩75,199 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,785 | ₩75,292 | ₩74,157 | ₩74,184 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,519 | ₩75,827 | ₩74,304 | ₩74,852 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,197 | ₩75,185 | ₩73,876 | ₩74,905 | +0.95% | 94.9만 |
| 2026.10.02 | ₩74,985 | ₩75,586 | ₩73,943 | ₩74,718 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,890 | ₩75,493 | ₩73,850 | ₩75,039 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,626 | ₩75,680 | ₩73,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,876 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,277 | ₩76,094 | ₩74,277 | ₩75,439 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,092 | ₩75,092 | ₩72,795 | ₩74,771 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,852 | ₩75,212 | ₩74,197 | ₩74,384 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,508 | ₩77,015 | ₩74,918 | ₩74,998 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,563 | ₩78,551 | ₩75,933 | ₩75,933 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,952 | ₩79,072 | ₩77,496 | ₩77,643 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,086 | ₩79,620 | ₩78,485 | ₩78,899 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,021 | ₩80,021 | ₩78,431 | ₩79,326 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,009 | ₩81,076 | ₩79,927 | ₩80,715 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,410 | ₩82,131 | ₩80,421 | ₩80,862 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,810 | ₩82,024 | ₩80,755 | ₩81,984 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,398 | ₩82,785 | ₩81,343 | ₩81,931 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,704 | ₩81,704 | ₩79,860 | ₩80,782 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,411 | ₩82,545 | ₩80,248 | ₩80,728 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,036 | ₩81,797 | ₩80,168 | ₩81,744 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,278 | ₩82,866 | ₩81,490 | ₩81,663 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,348 | ₩85,270 | ₩83,320 | ₩83,346 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,470 | ₩86,552 | ₩85,123 | ₩85,537 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,882 | ₩85,430 | ₩84,321 | ₩84,615 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,564 | ₩86,245 | ₩84,188 | ₩84,615 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,497 | ₩85,497 | ₩84,455 | ₩84,776 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,031 | ₩86,899 | ₩85,751 | ₩85,898 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,031 | ₩86,485 | ₩84,989 | ₩85,777 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,672 | ₩87,540 | ₩86,525 | ₩86,632 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,353 | ₩87,353 | ₩85,524 | ₩86,686 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,808 | ₩89,491 | ₩87,808 | ₩88,983 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,313 | ₩88,195 | ₩87,060 | ₩87,327 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,577 | ₩87,474 | ₩85,577 | ₩86,953 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,858 | ₩87,247 | ₩85,617 | ₩85,898 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,909 | ₩86,031 | ₩84,709 | ₩85,858 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,442 | ₩85,791 | ₩83,360 | ₩83,373 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,337 | ₩85,470 | ₩84,789 | ₩85,176 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩84,989 | ₩85,764 | ₩84,228 | ₩85,470 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,121 | ₩85,550 | ₩83,680 | ₩84,054 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,455 | ₩85,924 | ₩83,961 | ₩85,403 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,976 | ₩86,071 | ₩84,148 | ₩84,923 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,829 | ₩87,687 | ₩84,495 | ₩85,791 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,575 | ₩86,098 | ₩83,814 | ₩85,991 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,520 | ₩84,148 | ₩82,852 | ₩83,907 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,662 | ₩82,679 | ₩79,887 | ₩82,572 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,318 | ₩83,547 | ₩81,303 | ₩81,864 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,648 | ₩82,305 | ₩80,648 | ₩81,797 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,565 | ₩86,766 | ₩81,116 | ₩81,784 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,363 | ₩87,941 | ₩84,829 | ₩87,687 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,739 | ₩89,370 | ₩86,004 | ₩86,953 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,812 | ₩85,884 | ₩82,812 | ₩85,550 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,328 | ₩83,119 | ₩80,328 | ₩82,705 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,134 | ₩82,972 | ₩75,613 | ₩81,690 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,194 | ₩80,194 | ₩78,044 | ₩78,792 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,570 | ₩82,705 | ₩80,074 | ₩80,408 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,917 | ₩82,892 | ₩81,517 | ₩82,425 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,675 | ₩82,265 | ₩80,542 | ₩82,238 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,937 | ₩79,834 | ₩77,723 | ₩79,580 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,420 | ₩79,420 | ₩77,416 | ₩77,536 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,102 | ₩81,797 | ₩80,288 | ₩80,328 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,877 | ₩82,438 | ₩80,929 | ₩82,091 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,902 | ₩81,169 | ₩79,887 | ₩81,009 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,356 | ₩81,503 | ₩79,767 | ₩80,328 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,119 | ₩83,293 | ₩81,036 | ₩81,076 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,493 | ₩84,549 | ₩82,438 | ₩82,972 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,026 | ₩83,387 | ₩81,797 | ₩82,518 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,757 | ₩83,627 | ₩80,488 | ₩83,507 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,446 | ₩81,650 | ₩78,885 | ₩81,022 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,723 | ₩79,046 | ₩77,416 | ₩78,899 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,735 | ₩78,111 | ₩76,321 | ₩78,004 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,264 | ₩76,882 | ₩73,836 | ₩76,882 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,728 | ₩74,130 | ₩72,661 | ₩73,636 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,447 | ₩73,556 | ₩71,940 | ₩73,128 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,713 | ₩71,993 | ₩70,778 | ₩71,913 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,005 | ₩72,100 | ₩70,430 | ₩70,444 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,925 | ₩71,085 | ₩69,162 | ₩70,911 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,526 | ₩72,875 | ₩70,083 | ₩70,457 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,100 | ₩72,714 | ₩71,165 | ₩72,194 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩71,993 | ₩72,982 | ₩71,499 | ₩71,579 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,140 | ₩73,262 | ₩71,552 | ₩72,594 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,407 | ₩73,022 | ₩71,980 | ₩72,300 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,497 | ₩72,394 | ₩70,430 | ₩72,047 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,616 | ₩71,125 | ₩69,202 | ₩69,789 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,908 | ₩70,337 | ₩68,868 | ₩69,602 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,120 | ₩70,350 | ₩67,893 | ₩69,963 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,253 | ₩69,162 | ₩67,118 | ₩67,251 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,479 | ₩68,387 | ₩66,677 | ₩66,891 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,305 | ₩68,560 | ₩66,731 | ₩68,066 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,557 | ₩68,146 | ₩66,263 | ₩67,625 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,769 | ₩67,679 | ₩65,301 | ₩66,837 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,589 | ₩70,297 | ₩68,774 | ₩68,788 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,778 | ₩71,352 | ₩69,442 | ₩69,522 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,522 | ₩70,390 | ₩69,228 | ₩69,869 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,978 | ₩71,325 | ₩70,083 | ₩70,203 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,789 | ₩71,138 | ₩69,108 | ₩70,804 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,043 | ₩70,657 | ₩69,015 | ₩70,310 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,285 | ₩72,367 | ₩69,469 | ₩69,642 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,879 | ₩70,778 | ₩67,879 | ₩70,778 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,093 | ₩68,734 | ₩67,251 | ₩67,879 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,553 | ₩67,345 | ₩64,366 | ₩66,624 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,219 | ₩65,074 | ₩63,124 | ₩63,805 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,034 | ₩65,462 | ₩63,525 | ₩64,821 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,715 | ₩66,210 | ₩64,487 | ₩64,567 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,116 | ₩66,116 | ₩64,981 | ₩65,515 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,301 | ₩66,851 | ₩64,994 | ₩66,276 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,691 | ₩67,078 | ₩65,355 | ₩65,462 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,454 | ₩68,454 | ₩66,904 | ₩66,904 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,347 | ₩69,736 | ₩67,599 | ₩67,759 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,495 | ₩69,869 | ₩68,747 | ₩68,788 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,625 | ₩69,175 | ₩67,625 | ₩69,148 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,415 | ₩69,522 | ₩67,959 | ₩68,320 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,829 | ₩70,537 | ₩68,654 | ₩69,642 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,150 | ₩70,871 | ₩68,280 | ₩68,721 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,861 | ₩72,861 | ₩70,430 | ₩70,537 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,945 | ₩76,174 | ₩73,195 | ₩73,382 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,536 | ₩77,536 | ₩76,267 | ₩76,281 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,576 | ₩78,324 | ₩76,534 | ₩78,004 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩78,992 | ₩79,473 | ₩76,468 | ₩77,269 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,311 | ₩79,834 | ₩78,311 | ₩78,832 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,870 | ₩78,805 | ₩77,870 | ₩78,792 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,055 | ₩78,444 | ₩76,882 | ₩77,937 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,670 | ₩78,231 | ₩77,082 | ₩77,242 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,389 | ₩78,578 | ₩77,389 | ₩78,485 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,097 | ₩78,097 | ₩76,401 | ₩77,469 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,550 | ₩79,219 | ₩77,550 | ₩78,391 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,321 | ₩78,444 | ₩76,281 | ₩78,324 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,347 | ₩77,857 | ₩76,080 | ₩77,176 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,097 | ₩78,137 | ₩77,149 | ₩77,510 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,508 | ₩78,044 | ₩76,174 | ₩77,656 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,920 | ₩76,588 | ₩74,678 | ₩76,054 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,015 | ₩77,015 | ₩75,626 | ₩76,187 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,573 | ₩77,042 | ₩75,185 | ₩76,575 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,588 | ₩76,735 | ₩75,212 | ₩75,225 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,267 | ₩77,216 | ₩76,040 | ₩76,534 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,924 | ₩78,097 | ₩76,054 | ₩76,094 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,269 | ₩78,057 | ₩77,042 | ₩77,443 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,284 | ₩78,525 | ₩76,975 | ₩77,002 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,603 | ₩78,378 | ₩77,122 | ₩77,416 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,326 | ₩79,500 | ₩77,536 | ₩77,590 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,129 | ₩81,490 | ₩77,897 | ₩78,818 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,719 | ₩83,360 | ₩81,757 | ₩81,770 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,812 | ₩83,694 | ₩82,091 | ₩82,118 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,854 | ₩84,455 | ₩82,358 | ₩82,585 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,074 | ₩83,480 | ₩79,339 | ₩82,799 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,156 | ₩81,476 | ₩79,981 | ₩80,742 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,129 | ₩82,051 | ₩80,528 | ₩81,116 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,371 | ₩82,425 | ₩80,956 | ₩81,517 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,704 | ₩82,692 | ₩79,820 | ₩82,411 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,518 | ₩83,266 | ₩81,770 | ₩81,931 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,535 | ₩84,535 | ₩82,719 | ₩83,119 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,240 | ₩84,816 | ₩82,251 | ₩84,535 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,198 | ₩84,335 | ₩81,957 | ₩83,854 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,572 | ₩83,400 | ₩81,543 | ₩83,240 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,679 | ₩83,333 | ₩81,971 | ₩82,118 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,730 | ₩82,759 | ₩81,009 | ₩82,345 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,956 | ₩81,797 | ₩79,981 | ₩81,623 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,049 | ₩81,396 | ₩80,101 | ₩80,181 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,717 | ₩81,797 | ₩80,328 | ₩81,303 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,782 | ₩81,770 | ₩80,582 | ₩81,223 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,209 | ₩82,398 | ₩80,328 | ₩80,715 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,333 | ₩83,854 | ₩80,742 | ₩81,169 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,053 | ₩83,867 | ₩81,143 | ₩82,305 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,629 | ₩84,963 | ₩83,013 | ₩83,387 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,879 | ₩84,482 | ₩82,198 | ₩84,175 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,542 | ₩83,467 | ₩80,488 | ₩82,879 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,358 | ₩82,652 | ₩80,141 | ₩80,542 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,079 | ₩83,720 | ₩82,118 | ₩82,438 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,024 | ₩83,854 | ₩81,891 | ₩82,759 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,234 | ₩82,291 | ₩79,994 | ₩81,476 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,937 | ₩80,168 | ₩77,803 | ₩79,673 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,418 | ₩78,912 | ₩77,670 | ₩78,458 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,576 | ₩78,311 | ₩76,962 | ₩78,044 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,521 | ₩77,510 | ₩76,014 | ₩77,282 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,107 | ₩77,443 | ₩76,067 | ₩76,107 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,870 | ₩79,406 | ₩76,187 | ₩76,561 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,149 | ₩78,244 | ₩77,095 | ₩78,111 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,735 | ₩77,750 | ₩75,559 | ₩76,094 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,802 | ₩77,002 | ₩74,531 | ₩76,468 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,713 | ₩80,608 | ₩77,910 | ₩78,885 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,005 | ₩80,168 | ₩78,271 | ₩79,620 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,408 | ₩80,648 | ₩78,965 | ₩79,273 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,925 | ₩80,461 | ₩78,925 | ₩80,395 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,658 | ₩80,168 | ₩78,351 | ₩79,379 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,086 | ₩79,086 | ₩77,737 | ₩78,271 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,168 | ₩80,835 | ₩79,286 | ₩79,313 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,249 | ₩81,704 | ₩80,087 | ₩80,341 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,101 | ₩82,639 | ₩80,101 | ₩81,436 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,129 | ₩81,623 | ₩79,580 | ₩79,794 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,772 | ₩83,453 | ₩81,049 | ₩81,102 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,652 | ₩84,402 | ₩82,572 | ₩83,373 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,856 | ₩85,136 | ₩83,146 | ₩83,453 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,178 | ₩86,245 | ₩85,443 | ₩85,457 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,739 | ₩86,846 | ₩86,098 | ₩86,245 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,699 | ₩86,979 | ₩85,911 | ₩86,659 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,913 | ₩87,367 | ₩86,098 | ₩86,432 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,539 | ₩87,634 | ₩86,539 | ₩87,140 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,103 | ₩89,651 | ₩86,018 | ₩86,726 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,581 | ₩89,317 | ₩87,273 | ₩88,783 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,008 | ₩88,729 | ₩87,353 | ₩87,674 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,768 | ₩88,743 | ₩87,687 | ₩88,275 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,020 | ₩88,475 | ₩86,579 | ₩88,222 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,353 | ₩87,901 | ₩86,098 | ₩87,380 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,285 | ₩87,166 | ₩85,924 | ₩86,846 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,484 | ₩86,085 | ₩85,176 | ₩85,938 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,253 | ₩85,363 | ₩83,253 | ₩84,989 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,041 | ₩84,522 | ₩82,652 | ₩82,866 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,413 | ₩84,615 | ₩82,278 | ₩83,947 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,745 | ₩83,333 | ₩81,356 | ₩82,906 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,947 | ₩84,215 | ₩82,879 | ₩83,440 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,707 | ₩85,243 | ₩83,667 | ₩84,375 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,932 | ₩83,854 | ₩82,478 | ₩83,680 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,492 | ₩83,387 | ₩81,610 | ₩82,932 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,358 | ₩83,373 | ₩82,198 | ₩82,371 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,692 | ₩82,959 | ₩82,131 | ₩82,358 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,323 | ₩85,911 | ₩85,283 | ₩85,377 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,377 | ₩86,352 | ₩85,110 | ₩85,403 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,564 | ₩85,644 | ₩84,655 | ₩84,882 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,791 | ₩87,100 | ₩85,644 | ₩85,684 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,083 | ₩85,711 | ₩84,455 | ₩85,564 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,243 | ₩85,737 | ₩84,241 | ₩84,816 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,468 | ₩85,564 | ₩84,468 | ₩85,323 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,816 | ₩85,136 | ₩84,281 | ₩84,388 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,573 | ₩84,816 | ₩83,360 | ₩84,495 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,906 | ₩84,695 | ₩82,879 | ₩84,468 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,053 | ₩83,427 | ₩82,652 | ₩83,026 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,665 | ₩83,293 | ₩81,971 | ₩82,879 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,305 | ₩83,226 | ₩81,757 | ₩82,465 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,183 | ₩83,039 | ₩81,183 | ₩82,972 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,902 | ₩81,463 | ₩80,622 | ₩81,036 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,476 | ₩82,144 | ₩80,742 | ₩80,875 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,805 | ₩81,062 | ₩78,538 | ₩80,929 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,298 | ₩78,538 | ₩77,136 | ₩78,351 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,070 | ₩78,859 | ₩77,563 | ₩78,752 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,364 | ₩79,513 | ₩78,044 | ₩78,605 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,284 | ₩78,792 | ₩77,590 | ₩78,044 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,343 | ₩81,343 | ₩79,166 | ₩79,206 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,637 | ₩82,919 | ₩81,396 | ₩81,543 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,663 | ₩81,931 | ₩80,795 | ₩81,877 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,692 | ₩82,692 | ₩81,249 | ₩81,677 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,543 | ₩82,224 | ₩80,074 | ₩82,144 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,919 | ₩83,373 | ₩78,872 | ₩81,877 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,647 | ₩80,274 | ₩79,326 | ₩79,660 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,660 | ₩79,994 | ₩79,233 | ₩79,647 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,879 | ₩82,879 | ₩78,818 | ₩79,059 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,869 | ₩85,817 | ₩83,119 | ₩83,159 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,283 | ₩86,138 | ₩85,003 | ₩85,817 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,188 | ₩85,083 | ₩83,787 | ₩84,882 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,510 | ₩85,617 | ₩84,255 | ₩84,455 | -1.23% | 41.1만 |
|---|