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 | ₩74,845 | ₩75,487 | ₩74,351 | ₩74,511 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,538 | ₩75,902 | ₩73,869 | ₩75,300 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,886 | ₩75,394 | ₩74,257 | ₩74,284 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,621 | ₩75,929 | ₩74,404 | ₩74,952 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,297 | ₩75,287 | ₩73,976 | ₩75,006 | +0.95% | 94.9만 |
| 2026.10.02 | ₩75,086 | ₩75,688 | ₩74,043 | ₩74,819 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,989 | ₩75,594 | ₩73,949 | ₩75,140 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,728 | ₩75,782 | ₩73,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,976 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,377 | ₩76,196 | ₩74,377 | ₩75,541 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,193 | ₩75,193 | ₩72,893 | ₩74,872 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,952 | ₩75,314 | ₩74,297 | ₩74,484 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,611 | ₩77,119 | ₩75,019 | ₩75,100 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,667 | ₩78,657 | ₩76,036 | ₩76,036 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩79,058 | ₩79,179 | ₩77,601 | ₩77,748 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩79,192 | ₩79,727 | ₩78,590 | ₩79,005 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩80,128 | ₩80,128 | ₩78,537 | ₩79,433 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩81,118 | ₩81,185 | ₩80,035 | ₩80,824 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,519 | ₩82,242 | ₩80,530 | ₩80,971 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,921 | ₩82,135 | ₩80,864 | ₩82,095 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,509 | ₩82,897 | ₩81,453 | ₩82,041 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,814 | ₩81,814 | ₩79,968 | ₩80,891 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,523 | ₩82,656 | ₩80,356 | ₩80,837 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩81,145 | ₩81,907 | ₩80,276 | ₩81,854 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,389 | ₩82,977 | ₩81,600 | ₩81,774 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,462 | ₩85,385 | ₩83,432 | ₩83,459 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,585 | ₩86,669 | ₩85,238 | ₩85,652 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,997 | ₩85,545 | ₩84,435 | ₩84,729 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,679 | ₩86,361 | ₩84,301 | ₩84,729 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,612 | ₩85,612 | ₩84,569 | ₩84,890 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩86,147 | ₩87,016 | ₩85,866 | ₩86,013 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩86,147 | ₩86,602 | ₩85,104 | ₩85,893 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,789 | ₩87,658 | ₩86,642 | ₩86,749 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,471 | ₩87,471 | ₩85,639 | ₩86,802 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,926 | ₩89,611 | ₩87,926 | ₩89,103 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,431 | ₩88,314 | ₩87,177 | ₩87,444 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,692 | ₩87,592 | ₩85,692 | ₩87,070 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,973 | ₩87,364 | ₩85,732 | ₩86,013 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩85,024 | ₩86,147 | ₩84,823 | ₩85,973 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,555 | ₩85,906 | ₩83,472 | ₩83,485 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,452 | ₩85,585 | ₩84,903 | ₩85,291 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩85,104 | ₩85,880 | ₩84,341 | ₩85,585 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,234 | ₩85,666 | ₩83,793 | ₩84,168 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,569 | ₩86,040 | ₩84,074 | ₩85,518 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩85,090 | ₩86,187 | ₩84,261 | ₩85,037 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,943 | ₩87,806 | ₩84,609 | ₩85,906 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,689 | ₩86,214 | ₩83,927 | ₩86,107 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,633 | ₩84,261 | ₩82,964 | ₩84,020 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,770 | ₩82,790 | ₩79,995 | ₩82,683 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,429 | ₩83,659 | ₩81,412 | ₩81,974 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,757 | ₩82,416 | ₩80,757 | ₩81,907 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,682 | ₩86,883 | ₩81,225 | ₩81,894 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,478 | ₩88,060 | ₩84,943 | ₩87,806 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,856 | ₩89,491 | ₩86,120 | ₩87,070 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,924 | ₩86,000 | ₩82,924 | ₩85,666 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,436 | ₩83,231 | ₩80,436 | ₩82,817 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,236 | ₩83,084 | ₩75,715 | ₩81,800 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,302 | ₩80,302 | ₩78,149 | ₩78,898 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,680 | ₩82,817 | ₩80,182 | ₩80,516 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩82,028 | ₩83,004 | ₩81,626 | ₩82,536 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,784 | ₩82,375 | ₩80,650 | ₩82,349 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩78,042 | ₩79,941 | ₩77,828 | ₩79,687 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,527 | ₩79,527 | ₩77,520 | ₩77,641 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,212 | ₩81,907 | ₩80,396 | ₩80,436 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,988 | ₩82,549 | ₩81,038 | ₩82,202 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩81,011 | ₩81,279 | ₩79,995 | ₩81,118 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,466 | ₩81,613 | ₩79,874 | ₩80,436 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,231 | ₩83,405 | ₩81,145 | ₩81,185 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,606 | ₩84,662 | ₩82,549 | ₩83,084 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩83,138 | ₩83,499 | ₩81,907 | ₩82,630 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,867 | ₩83,740 | ₩80,597 | ₩83,619 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,553 | ₩81,760 | ₩78,992 | ₩81,132 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,828 | ₩79,152 | ₩77,520 | ₩79,005 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,838 | ₩78,216 | ₩76,424 | ₩78,109 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,364 | ₩76,985 | ₩73,936 | ₩76,985 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,826 | ₩74,230 | ₩72,759 | ₩73,735 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,545 | ₩73,655 | ₩72,037 | ₩73,227 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,809 | ₩72,090 | ₩70,873 | ₩72,010 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩71,100 | ₩72,197 | ₩70,525 | ₩70,539 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩71,020 | ₩71,181 | ₩69,255 | ₩71,007 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,622 | ₩72,973 | ₩70,178 | ₩70,552 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,197 | ₩72,812 | ₩71,261 | ₩72,291 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩72,090 | ₩73,080 | ₩71,595 | ₩71,676 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,237 | ₩73,361 | ₩71,649 | ₩72,692 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,505 | ₩73,120 | ₩72,077 | ₩72,398 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,592 | ₩72,491 | ₩70,525 | ₩72,144 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,709 | ₩71,221 | ₩69,295 | ₩69,883 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩69,001 | ₩70,432 | ₩68,960 | ₩69,696 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,211 | ₩70,445 | ₩67,984 | ₩70,057 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,345 | ₩69,255 | ₩67,208 | ₩67,342 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,569 | ₩68,479 | ₩66,767 | ₩66,981 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,396 | ₩68,653 | ₩66,820 | ₩68,158 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,647 | ₩68,238 | ₩66,352 | ₩67,717 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,858 | ₩67,770 | ₩65,389 | ₩66,928 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,683 | ₩70,392 | ₩68,867 | ₩68,880 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,873 | ₩71,448 | ₩69,536 | ₩69,616 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,616 | ₩70,485 | ₩69,322 | ₩69,964 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩71,074 | ₩71,421 | ₩70,178 | ₩70,298 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,883 | ₩71,234 | ₩69,201 | ₩70,900 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩70,137 | ₩70,753 | ₩69,108 | ₩70,405 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,381 | ₩72,465 | ₩69,562 | ₩69,736 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,971 | ₩70,873 | ₩67,971 | ₩70,873 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,185 | ₩68,827 | ₩67,342 | ₩67,971 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,640 | ₩67,436 | ₩64,453 | ₩66,714 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,306 | ₩65,162 | ₩63,209 | ₩63,891 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩65,122 | ₩65,550 | ₩63,611 | ₩64,908 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,804 | ₩66,299 | ₩64,574 | ₩64,654 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,205 | ₩66,205 | ₩65,068 | ₩65,603 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,389 | ₩66,941 | ₩65,082 | ₩66,366 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,780 | ₩67,168 | ₩65,443 | ₩65,550 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,546 | ₩68,546 | ₩66,994 | ₩66,994 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,439 | ₩69,830 | ₩67,690 | ₩67,850 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,589 | ₩69,964 | ₩68,840 | ₩68,880 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,717 | ₩69,268 | ₩67,717 | ₩69,241 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,509 | ₩69,616 | ₩68,051 | ₩68,412 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,923 | ₩70,632 | ₩68,746 | ₩69,736 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,244 | ₩70,967 | ₩68,372 | ₩68,813 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,960 | ₩72,960 | ₩70,525 | ₩70,632 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩75,046 | ₩76,276 | ₩73,294 | ₩73,481 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,641 | ₩77,641 | ₩76,370 | ₩76,383 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,681 | ₩78,430 | ₩76,638 | ₩78,109 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩79,099 | ₩79,580 | ₩76,571 | ₩77,373 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,416 | ₩79,941 | ₩78,416 | ₩78,938 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,975 | ₩78,911 | ₩77,975 | ₩78,898 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩77,159 | ₩78,550 | ₩76,985 | ₩78,042 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,774 | ₩78,336 | ₩77,186 | ₩77,346 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,494 | ₩78,684 | ₩77,494 | ₩78,590 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,202 | ₩78,202 | ₩76,504 | ₩77,574 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,654 | ₩79,326 | ₩77,654 | ₩78,497 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,424 | ₩78,550 | ₩76,383 | ₩78,430 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,450 | ₩77,962 | ₩76,183 | ₩77,280 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,202 | ₩78,243 | ₩77,253 | ₩77,614 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,611 | ₩78,149 | ₩76,276 | ₩77,761 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩76,022 | ₩76,691 | ₩74,779 | ₩76,156 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩77,119 | ₩77,119 | ₩75,728 | ₩76,290 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,675 | ₩77,146 | ₩75,287 | ₩76,678 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,691 | ₩76,838 | ₩75,314 | ₩75,327 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,370 | ₩77,320 | ₩76,143 | ₩76,638 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩78,029 | ₩78,202 | ₩76,156 | ₩76,196 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,373 | ₩78,162 | ₩77,146 | ₩77,547 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,390 | ₩78,630 | ₩77,079 | ₩77,106 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,708 | ₩78,483 | ₩77,226 | ₩77,520 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,433 | ₩79,607 | ₩77,641 | ₩77,694 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,239 | ₩81,600 | ₩78,002 | ₩78,925 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,830 | ₩83,472 | ₩81,867 | ₩81,881 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,924 | ₩83,806 | ₩82,202 | ₩82,228 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,967 | ₩84,569 | ₩82,469 | ₩82,696 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩80,182 | ₩83,593 | ₩79,446 | ₩82,910 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,265 | ₩81,586 | ₩80,088 | ₩80,851 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,239 | ₩82,161 | ₩80,637 | ₩81,225 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,482 | ₩82,536 | ₩81,065 | ₩81,626 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,814 | ₩82,803 | ₩79,928 | ₩82,523 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,630 | ₩83,379 | ₩81,881 | ₩82,041 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,649 | ₩84,649 | ₩82,830 | ₩83,231 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,352 | ₩84,930 | ₩82,362 | ₩84,649 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,309 | ₩84,448 | ₩82,068 | ₩83,967 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,683 | ₩83,512 | ₩81,653 | ₩83,352 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,790 | ₩83,445 | ₩82,081 | ₩82,228 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,840 | ₩82,870 | ₩81,118 | ₩82,456 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩81,065 | ₩81,907 | ₩80,088 | ₩81,733 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩81,158 | ₩81,506 | ₩80,209 | ₩80,289 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,827 | ₩81,907 | ₩80,436 | ₩81,412 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,891 | ₩81,881 | ₩80,690 | ₩81,332 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,319 | ₩82,509 | ₩80,436 | ₩80,824 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,445 | ₩83,967 | ₩80,851 | ₩81,279 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩83,165 | ₩83,980 | ₩81,252 | ₩82,416 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,743 | ₩85,077 | ₩83,124 | ₩83,499 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,991 | ₩84,596 | ₩82,309 | ₩84,288 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,650 | ₩83,579 | ₩80,597 | ₩82,991 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,469 | ₩82,763 | ₩80,249 | ₩80,650 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩83,191 | ₩83,833 | ₩82,228 | ₩82,549 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩82,135 | ₩83,967 | ₩82,001 | ₩82,870 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,342 | ₩82,402 | ₩80,102 | ₩81,586 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩78,042 | ₩80,276 | ₩77,908 | ₩79,781 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,523 | ₩79,018 | ₩77,774 | ₩78,564 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,681 | ₩78,416 | ₩77,066 | ₩78,149 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,624 | ₩77,614 | ₩76,116 | ₩77,387 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,210 | ₩77,547 | ₩76,169 | ₩76,210 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,975 | ₩79,513 | ₩76,290 | ₩76,664 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,253 | ₩78,350 | ₩77,199 | ₩78,216 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,838 | ₩77,855 | ₩75,661 | ₩76,196 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,905 | ₩77,106 | ₩74,631 | ₩76,571 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,821 | ₩80,717 | ₩78,015 | ₩78,992 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩79,112 | ₩80,276 | ₩78,376 | ₩79,727 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,516 | ₩80,757 | ₩79,072 | ₩79,379 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩79,032 | ₩80,570 | ₩79,032 | ₩80,503 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,764 | ₩80,276 | ₩78,457 | ₩79,486 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩79,192 | ₩79,192 | ₩77,841 | ₩78,376 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,276 | ₩80,944 | ₩79,393 | ₩79,420 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,359 | ₩81,814 | ₩80,195 | ₩80,449 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,209 | ₩82,750 | ₩80,209 | ₩81,546 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,239 | ₩81,733 | ₩79,687 | ₩79,901 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,884 | ₩83,566 | ₩81,158 | ₩81,212 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,763 | ₩84,515 | ₩82,683 | ₩83,485 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,970 | ₩85,251 | ₩83,258 | ₩83,566 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,294 | ₩86,361 | ₩85,559 | ₩85,572 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,856 | ₩86,963 | ₩86,214 | ₩86,361 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,816 | ₩87,097 | ₩86,027 | ₩86,776 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩87,030 | ₩87,485 | ₩86,214 | ₩86,548 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,655 | ₩87,752 | ₩86,655 | ₩87,257 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,223 | ₩89,772 | ₩86,134 | ₩86,843 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,699 | ₩89,437 | ₩87,391 | ₩88,902 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩88,127 | ₩88,849 | ₩87,471 | ₩87,792 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,886 | ₩88,862 | ₩87,806 | ₩88,394 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩87,137 | ₩88,595 | ₩86,695 | ₩88,341 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,471 | ₩88,020 | ₩86,214 | ₩87,498 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,401 | ₩87,284 | ₩86,040 | ₩86,963 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,599 | ₩86,201 | ₩85,291 | ₩86,053 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,365 | ₩85,478 | ₩83,365 | ₩85,104 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩84,154 | ₩84,636 | ₩82,763 | ₩82,977 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,526 | ₩84,729 | ₩82,389 | ₩84,061 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,857 | ₩83,445 | ₩81,466 | ₩83,017 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩84,061 | ₩84,328 | ₩82,991 | ₩83,552 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,820 | ₩85,358 | ₩83,780 | ₩84,489 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩83,044 | ₩83,967 | ₩82,589 | ₩83,793 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,603 | ₩83,499 | ₩81,720 | ₩83,044 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,469 | ₩83,485 | ₩82,309 | ₩82,482 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,803 | ₩83,071 | ₩82,242 | ₩82,469 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,438 | ₩86,027 | ₩85,398 | ₩85,492 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,492 | ₩86,468 | ₩85,224 | ₩85,518 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,679 | ₩85,759 | ₩84,769 | ₩84,997 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,906 | ₩87,217 | ₩85,759 | ₩85,799 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩85,197 | ₩85,826 | ₩84,569 | ₩85,679 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,358 | ₩85,853 | ₩84,355 | ₩84,930 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,582 | ₩85,679 | ₩84,582 | ₩85,438 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,930 | ₩85,251 | ₩84,395 | ₩84,502 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,686 | ₩84,930 | ₩83,472 | ₩84,609 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩83,017 | ₩84,810 | ₩82,991 | ₩84,582 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩83,165 | ₩83,539 | ₩82,763 | ₩83,138 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,777 | ₩83,405 | ₩82,081 | ₩82,991 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,416 | ₩83,338 | ₩81,867 | ₩82,576 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,292 | ₩83,151 | ₩81,292 | ₩83,084 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩81,011 | ₩81,573 | ₩80,730 | ₩81,145 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,586 | ₩82,255 | ₩80,851 | ₩80,984 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,911 | ₩81,172 | ₩78,644 | ₩81,038 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,403 | ₩78,644 | ₩77,239 | ₩78,457 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩78,176 | ₩78,965 | ₩77,667 | ₩78,858 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,470 | ₩79,620 | ₩78,149 | ₩78,711 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,390 | ₩78,898 | ₩77,694 | ₩78,149 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,453 | ₩81,453 | ₩79,272 | ₩79,313 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,747 | ₩83,031 | ₩81,506 | ₩81,653 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,774 | ₩82,041 | ₩80,904 | ₩81,988 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,803 | ₩82,803 | ₩81,359 | ₩81,787 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,653 | ₩82,335 | ₩80,182 | ₩82,255 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩83,031 | ₩83,485 | ₩78,978 | ₩81,988 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,754 | ₩80,383 | ₩79,433 | ₩79,767 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,767 | ₩80,102 | ₩79,339 | ₩79,754 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,991 | ₩82,991 | ₩78,925 | ₩79,165 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,983 | ₩85,933 | ₩83,231 | ₩83,272 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,398 | ₩86,254 | ₩85,117 | ₩85,933 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,301 | ₩85,197 | ₩83,900 | ₩84,997 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,625 | ₩85,732 | ₩84,368 | ₩84,569 | -1.23% | 41.1만 |
|---|