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 | ₩74,655 | ₩75,295 | ₩74,162 | ₩74,322 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,348 | ₩75,709 | ₩73,681 | ₩75,109 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,695 | ₩75,202 | ₩74,068 | ₩74,095 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,429 | ₩75,736 | ₩74,215 | ₩74,762 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,108 | ₩75,095 | ₩73,788 | ₩74,815 | +0.95% | 94.9만 |
| 2026.10.02 | ₩74,895 | ₩75,496 | ₩73,855 | ₩74,628 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,801 | ₩75,402 | ₩73,761 | ₩74,949 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,536 | ₩75,589 | ₩73,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,788 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,188 | ₩76,003 | ₩74,188 | ₩75,349 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,002 | ₩75,002 | ₩72,707 | ₩74,682 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,762 | ₩75,122 | ₩74,108 | ₩74,295 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,416 | ₩76,923 | ₩74,829 | ₩74,909 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,470 | ₩78,457 | ₩75,842 | ₩75,842 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,857 | ₩78,978 | ₩77,403 | ₩77,550 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩78,991 | ₩79,525 | ₩78,391 | ₩78,804 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩79,925 | ₩79,925 | ₩78,337 | ₩79,231 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩80,912 | ₩80,979 | ₩79,831 | ₩80,618 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,312 | ₩82,033 | ₩80,325 | ₩80,765 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,712 | ₩81,926 | ₩80,658 | ₩81,886 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,299 | ₩82,686 | ₩81,245 | ₩81,832 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,606 | ₩81,606 | ₩79,765 | ₩80,685 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,313 | ₩82,446 | ₩80,152 | ₩80,632 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩80,939 | ₩81,699 | ₩80,071 | ₩81,646 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,179 | ₩82,766 | ₩81,392 | ₩81,566 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,247 | ₩85,168 | ₩83,220 | ₩83,247 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,368 | ₩86,448 | ₩85,021 | ₩85,434 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,781 | ₩85,328 | ₩84,220 | ₩84,514 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,461 | ₩86,142 | ₩84,087 | ₩84,514 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,394 | ₩85,394 | ₩84,354 | ₩84,674 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩85,928 | ₩86,795 | ₩85,648 | ₩85,795 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩85,928 | ₩86,382 | ₩84,888 | ₩85,675 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,568 | ₩87,436 | ₩86,422 | ₩86,528 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,249 | ₩87,249 | ₩85,421 | ₩86,582 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,702 | ₩89,383 | ₩87,702 | ₩88,876 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,209 | ₩88,089 | ₩86,955 | ₩87,222 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,475 | ₩87,369 | ₩85,475 | ₩86,849 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,755 | ₩87,142 | ₩85,515 | ₩85,795 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,807 | ₩85,928 | ₩84,607 | ₩85,755 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,341 | ₩85,688 | ₩83,260 | ₩83,273 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,234 | ₩85,368 | ₩84,687 | ₩85,074 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩84,888 | ₩85,661 | ₩84,127 | ₩85,368 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,020 | ₩85,448 | ₩83,580 | ₩83,954 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,354 | ₩85,821 | ₩83,860 | ₩85,301 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,874 | ₩85,968 | ₩84,047 | ₩84,821 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,727 | ₩87,582 | ₩84,394 | ₩85,688 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,474 | ₩85,995 | ₩83,714 | ₩85,888 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,420 | ₩84,047 | ₩82,753 | ₩83,807 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,565 | ₩82,580 | ₩79,791 | ₩82,473 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,219 | ₩83,447 | ₩81,205 | ₩81,766 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,552 | ₩82,206 | ₩80,552 | ₩81,699 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,462 | ₩86,662 | ₩81,019 | ₩81,686 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,261 | ₩87,836 | ₩84,727 | ₩87,582 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,635 | ₩89,263 | ₩85,901 | ₩86,849 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,713 | ₩85,781 | ₩82,713 | ₩85,448 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,232 | ₩83,020 | ₩80,232 | ₩82,606 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,043 | ₩82,873 | ₩75,522 | ₩81,592 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,098 | ₩80,098 | ₩77,950 | ₩78,697 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,472 | ₩82,606 | ₩79,978 | ₩80,312 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,819 | ₩82,793 | ₩81,419 | ₩82,326 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,578 | ₩82,166 | ₩80,445 | ₩82,139 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,844 | ₩79,738 | ₩77,630 | ₩79,484 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,324 | ₩79,324 | ₩77,323 | ₩77,443 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,005 | ₩81,699 | ₩80,192 | ₩80,232 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,779 | ₩82,339 | ₩80,832 | ₩81,993 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,805 | ₩81,072 | ₩79,791 | ₩80,912 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,259 | ₩81,406 | ₩79,671 | ₩80,232 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,020 | ₩83,193 | ₩80,939 | ₩80,979 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,393 | ₩84,447 | ₩82,339 | ₩82,873 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩82,926 | ₩83,287 | ₩81,699 | ₩82,419 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,659 | ₩83,527 | ₩80,392 | ₩83,407 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,351 | ₩81,552 | ₩78,791 | ₩80,925 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,630 | ₩78,951 | ₩77,323 | ₩78,804 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,643 | ₩78,017 | ₩76,229 | ₩77,910 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,175 | ₩76,790 | ₩73,748 | ₩76,790 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,641 | ₩74,041 | ₩72,574 | ₩73,548 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,361 | ₩73,468 | ₩71,854 | ₩73,041 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,627 | ₩71,907 | ₩70,693 | ₩71,827 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩70,920 | ₩72,014 | ₩70,346 | ₩70,359 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,840 | ₩71,000 | ₩69,079 | ₩70,826 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,440 | ₩72,787 | ₩69,999 | ₩70,373 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,014 | ₩72,627 | ₩71,080 | ₩72,107 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩71,907 | ₩72,894 | ₩71,413 | ₩71,493 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,054 | ₩73,174 | ₩71,467 | ₩72,507 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,320 | ₩72,934 | ₩71,894 | ₩72,214 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,413 | ₩72,307 | ₩70,346 | ₩71,960 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,532 | ₩71,040 | ₩69,119 | ₩69,706 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,825 | ₩70,253 | ₩68,785 | ₩69,519 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,038 | ₩70,266 | ₩67,811 | ₩69,879 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,171 | ₩69,079 | ₩67,038 | ₩67,171 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,398 | ₩68,305 | ₩66,597 | ₩66,811 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,224 | ₩68,478 | ₩66,651 | ₩67,985 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,477 | ₩68,065 | ₩66,184 | ₩67,544 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,690 | ₩67,598 | ₩65,223 | ₩66,757 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,506 | ₩70,213 | ₩68,692 | ₩68,705 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,693 | ₩71,267 | ₩69,359 | ₩69,439 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,439 | ₩70,306 | ₩69,145 | ₩69,786 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,893 | ₩71,240 | ₩69,999 | ₩70,119 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,706 | ₩71,053 | ₩69,025 | ₩70,720 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩69,959 | ₩70,573 | ₩68,932 | ₩70,226 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,200 | ₩72,280 | ₩69,385 | ₩69,559 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,798 | ₩70,693 | ₩67,798 | ₩70,693 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,011 | ₩68,652 | ₩67,171 | ₩67,798 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,476 | ₩67,264 | ₩64,289 | ₩66,544 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,143 | ₩64,996 | ₩63,049 | ₩63,729 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩64,956 | ₩65,383 | ₩63,449 | ₩64,743 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,637 | ₩66,130 | ₩64,409 | ₩64,489 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,037 | ₩66,037 | ₩64,903 | ₩65,437 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,223 | ₩66,771 | ₩64,916 | ₩66,197 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,611 | ₩66,997 | ₩65,277 | ₩65,383 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,372 | ₩68,372 | ₩66,824 | ₩66,824 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,265 | ₩69,652 | ₩67,518 | ₩67,678 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,412 | ₩69,786 | ₩68,665 | ₩68,705 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,544 | ₩69,092 | ₩67,544 | ₩69,065 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,332 | ₩69,439 | ₩67,878 | ₩68,238 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,746 | ₩70,453 | ₩68,572 | ₩69,559 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,066 | ₩70,786 | ₩68,198 | ₩68,638 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,774 | ₩72,774 | ₩70,346 | ₩70,453 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,855 | ₩76,083 | ₩73,108 | ₩73,294 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,443 | ₩77,443 | ₩76,176 | ₩76,189 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,483 | ₩78,230 | ₩76,443 | ₩77,910 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩78,897 | ₩79,378 | ₩76,376 | ₩77,177 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,217 | ₩79,738 | ₩78,217 | ₩78,737 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,777 | ₩78,711 | ₩77,777 | ₩78,697 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩76,963 | ₩78,351 | ₩76,790 | ₩77,844 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,577 | ₩78,137 | ₩76,990 | ₩77,150 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,297 | ₩78,484 | ₩77,297 | ₩78,391 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,004 | ₩78,004 | ₩76,309 | ₩77,377 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,457 | ₩79,124 | ₩77,457 | ₩78,297 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,229 | ₩78,351 | ₩76,189 | ₩78,230 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,256 | ₩77,764 | ₩75,989 | ₩77,083 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,004 | ₩78,044 | ₩77,056 | ₩77,417 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,416 | ₩77,950 | ₩76,083 | ₩77,563 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,829 | ₩76,496 | ₩74,588 | ₩75,963 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩76,923 | ₩76,923 | ₩75,536 | ₩76,096 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,482 | ₩76,950 | ₩75,095 | ₩76,483 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,496 | ₩76,643 | ₩75,122 | ₩75,135 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,176 | ₩77,123 | ₩75,949 | ₩76,443 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,830 | ₩78,004 | ₩75,963 | ₩76,003 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,177 | ₩77,964 | ₩76,950 | ₩77,350 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,190 | ₩78,431 | ₩76,883 | ₩76,910 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,510 | ₩78,284 | ₩77,030 | ₩77,323 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,231 | ₩79,404 | ₩77,443 | ₩77,497 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,032 | ₩81,392 | ₩77,804 | ₩78,724 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,620 | ₩83,260 | ₩81,659 | ₩81,672 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,713 | ₩83,593 | ₩81,993 | ₩82,019 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,754 | ₩84,354 | ₩82,259 | ₩82,486 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩79,978 | ₩83,380 | ₩79,244 | ₩82,700 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,059 | ₩81,379 | ₩79,885 | ₩80,645 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,032 | ₩81,953 | ₩80,432 | ₩81,019 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,273 | ₩82,326 | ₩80,859 | ₩81,419 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,606 | ₩82,593 | ₩79,725 | ₩82,313 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,419 | ₩83,167 | ₩81,672 | ₩81,832 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,434 | ₩84,434 | ₩82,620 | ₩83,020 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,140 | ₩84,714 | ₩82,153 | ₩84,434 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,099 | ₩84,234 | ₩81,859 | ₩83,754 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,473 | ₩83,300 | ₩81,446 | ₩83,140 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,580 | ₩83,233 | ₩81,872 | ₩82,019 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,632 | ₩82,660 | ₩80,912 | ₩82,246 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,859 | ₩81,699 | ₩79,885 | ₩81,526 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩80,952 | ₩81,299 | ₩80,005 | ₩80,085 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,619 | ₩81,699 | ₩80,232 | ₩81,205 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,685 | ₩81,672 | ₩80,485 | ₩81,125 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,112 | ₩82,299 | ₩80,232 | ₩80,618 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,233 | ₩83,754 | ₩80,645 | ₩81,072 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩82,953 | ₩83,767 | ₩81,045 | ₩82,206 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,527 | ₩84,861 | ₩82,913 | ₩83,287 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,780 | ₩84,381 | ₩82,099 | ₩84,074 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,445 | ₩83,367 | ₩80,392 | ₩82,780 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,259 | ₩82,553 | ₩80,045 | ₩80,445 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩82,980 | ₩83,620 | ₩82,019 | ₩82,339 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩81,926 | ₩83,754 | ₩81,792 | ₩82,660 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,138 | ₩82,193 | ₩79,898 | ₩81,379 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,844 | ₩80,071 | ₩77,710 | ₩79,578 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,324 | ₩78,817 | ₩77,577 | ₩78,364 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,483 | ₩78,217 | ₩76,870 | ₩77,950 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,429 | ₩77,417 | ₩75,922 | ₩77,190 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,016 | ₩77,350 | ₩75,976 | ₩76,016 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,777 | ₩79,311 | ₩76,096 | ₩76,469 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,056 | ₩78,150 | ₩77,003 | ₩78,017 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,643 | ₩77,657 | ₩75,469 | ₩76,003 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,710 | ₩76,910 | ₩74,442 | ₩76,376 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,618 | ₩80,512 | ₩77,817 | ₩78,791 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩78,911 | ₩80,071 | ₩78,177 | ₩79,525 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,312 | ₩80,552 | ₩78,871 | ₩79,178 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,831 | ₩80,365 | ₩78,831 | ₩80,298 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,564 | ₩80,071 | ₩78,257 | ₩79,284 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩78,991 | ₩78,991 | ₩77,643 | ₩78,177 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,071 | ₩80,739 | ₩79,191 | ₩79,218 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,152 | ₩81,606 | ₩79,991 | ₩80,245 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,005 | ₩82,540 | ₩80,005 | ₩81,339 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,032 | ₩81,526 | ₩79,484 | ₩79,698 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,673 | ₩83,353 | ₩80,952 | ₩81,005 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,553 | ₩84,301 | ₩82,473 | ₩83,273 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,754 | ₩85,034 | ₩83,046 | ₩83,353 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,075 | ₩86,142 | ₩85,341 | ₩85,354 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,635 | ₩86,742 | ₩85,995 | ₩86,142 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,595 | ₩86,875 | ₩85,808 | ₩86,555 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,809 | ₩87,262 | ₩85,995 | ₩86,328 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,435 | ₩87,529 | ₩86,435 | ₩87,035 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩88,996 | ₩89,543 | ₩85,915 | ₩86,622 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,476 | ₩89,210 | ₩87,169 | ₩88,676 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩87,903 | ₩88,623 | ₩87,249 | ₩87,569 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,662 | ₩88,636 | ₩87,582 | ₩88,169 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩86,915 | ₩88,369 | ₩86,475 | ₩88,116 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,249 | ₩87,796 | ₩85,995 | ₩87,276 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,182 | ₩87,062 | ₩85,821 | ₩86,742 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,381 | ₩85,981 | ₩85,074 | ₩85,835 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,153 | ₩85,261 | ₩83,153 | ₩84,888 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩83,940 | ₩84,421 | ₩82,553 | ₩82,766 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,313 | ₩84,514 | ₩82,179 | ₩83,847 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,646 | ₩83,233 | ₩81,259 | ₩82,806 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,847 | ₩84,114 | ₩82,780 | ₩83,340 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,607 | ₩85,141 | ₩83,567 | ₩84,274 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,833 | ₩83,754 | ₩82,379 | ₩83,580 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,393 | ₩83,287 | ₩81,512 | ₩82,833 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,259 | ₩83,273 | ₩82,099 | ₩82,273 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,593 | ₩82,860 | ₩82,033 | ₩82,259 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,221 | ₩85,808 | ₩85,181 | ₩85,274 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,274 | ₩86,248 | ₩85,008 | ₩85,301 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,461 | ₩85,541 | ₩84,554 | ₩84,781 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,688 | ₩86,995 | ₩85,541 | ₩85,581 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩84,981 | ₩85,608 | ₩84,354 | ₩85,461 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,141 | ₩85,635 | ₩84,140 | ₩84,714 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,367 | ₩85,461 | ₩84,367 | ₩85,221 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,714 | ₩85,034 | ₩84,180 | ₩84,287 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,473 | ₩84,714 | ₩83,260 | ₩84,394 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,806 | ₩84,594 | ₩82,780 | ₩84,367 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩82,953 | ₩83,327 | ₩82,553 | ₩82,926 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,566 | ₩83,193 | ₩81,872 | ₩82,780 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,206 | ₩83,127 | ₩81,659 | ₩82,366 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,085 | ₩82,940 | ₩81,085 | ₩82,873 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,805 | ₩81,366 | ₩80,525 | ₩80,939 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,379 | ₩82,046 | ₩80,645 | ₩80,779 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,711 | ₩80,965 | ₩78,444 | ₩80,832 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,204 | ₩78,444 | ₩77,043 | ₩78,257 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩77,977 | ₩78,764 | ₩77,470 | ₩78,657 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,270 | ₩79,418 | ₩77,950 | ₩78,511 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,190 | ₩78,697 | ₩77,497 | ₩77,950 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,245 | ₩81,245 | ₩79,071 | ₩79,111 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,539 | ₩82,820 | ₩81,299 | ₩81,446 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,566 | ₩81,832 | ₩80,699 | ₩81,779 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,593 | ₩82,593 | ₩81,152 | ₩81,579 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,446 | ₩82,126 | ₩79,978 | ₩82,046 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,820 | ₩83,273 | ₩78,777 | ₩81,779 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,551 | ₩80,178 | ₩79,231 | ₩79,565 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,565 | ₩79,898 | ₩79,138 | ₩79,551 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,780 | ₩82,780 | ₩78,724 | ₩78,964 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,767 | ₩85,715 | ₩83,020 | ₩83,060 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,181 | ₩86,035 | ₩84,901 | ₩85,715 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,087 | ₩84,981 | ₩83,687 | ₩84,781 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,408 | ₩85,515 | ₩84,154 | ₩84,354 | -1.23% | 41.1만 |
|---|