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 | ₩74,438 | ₩76,073 | ₩74,009 | ₩74,653 | +0.29% | 472.6만 |
| 2026.09.28–2026.10.02 | ₩75,336 | ₩76,341 | ₩73,031 | ₩74,961 | -0.50% | 387.4만 |
| 2026.09.21–2026.09.25 | ₩79,343 | ₩79,879 | ₩74,438 | ₩74,626 | -5.94% | 390.4만 |
| 2026.09.14–2026.09.18 | ₩82,666 | ₩83,054 | ₩78,686 | ₩79,584 | -3.73% | 400.2만 |
| 2026.09.08–2026.09.11 | ₩82,545 | ₩83,135 | ₩80,120 | ₩81,044 | -1.82% | 217.5만 |
| 2026.08.31–2026.09.04 | ₩85,775 | ₩86,833 | ₩83,590 | ₩83,617 | -2.52% | 239만 |
| 2026.08.24–2026.08.28 | ₩88,093 | ₩89,781 | ₩85,265 | ₩86,177 | -2.18% | 255.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,482 |
| ₩83,631 |
| ₩87,611 |
| +3.42% |
| 331.2만 |
| 2026.08.10–2026.08.14 | ₩85,252 | ₩86,351 | ₩83,952 | ₩85,453 | +0.24% | 269.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,585 | ₩87,972 | ₩80,147 | ₩86,069 | +4.22% | 387.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,081 | ₩89,661 | ₩80,910 | ₩82,063 | -1.23% | 572.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩82,183 | ₩83,389 | ₩75,859 | ₩82,974 | +0.96% | 540.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩82,143 | ₩82,706 | ₩77,668 | ₩82,505 | +0.44% | 374.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,296 | ₩84,823 | ₩80,026 | ₩81,272 | -2.43% | 384.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,984 | ₩83,899 | ₩76,569 | ₩83,778 | +8.83% | 503.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,235 | ₩77,132 | ₩70,659 | ₩77,132 | +8.28% | 423.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,227 | ₩73,219 | ₩69,386 | ₩71,142 | -1.50% | 426.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,132 | ₩73,500 | ₩69,091 | ₩72,830 | +5.35% | 536.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,773 | ₩70,579 | ₩66,478 | ₩70,190 | +5.12% | 555.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,748 | ₩71,584 | ₩65,514 | ₩67,055 | -3.86% | 339만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,100 | ₩72,602 | ₩68,100 | ₩70,431 | +3.42% | 458.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,929 | ₩68,957 | ₩63,329 | ₩68,100 | +3.29% | 674.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,569 | ₩69,962 | ₩65,192 | ₩65,728 | -4.14% | 401만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,378 | ₩71,101 | ₩67,845 | ₩69,011 | -1.94% | 506.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,249 | ₩79,731 | ₩70,659 | ₩70,766 | -10.70% | 506.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,641 | ₩80,093 | ₩77,132 | ₩79,088 | +1.86% | 256.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,351 | ₩79,477 | ₩76,328 | ₩77,721 | -0.80% | 296.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,818 | ₩78,297 | ₩74,921 | ₩77,909 | +2.76% | 240.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,539 | ₩78,780 | ₩75,457 | ₩75,470 | -3.91% | 255.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,081 | ₩83,966 | ₩77,373 | ₩77,668 | -6.52% | 354.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩82,639 | ₩84,729 | ₩79,597 | ₩82,853 | +0.26% | 404.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,465 | ₩85,091 | ₩80,080 | ₩82,679 | +0.26% | 363만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,312 | ₩83,671 | ₩80,240 | ₩83,510 | +2.70% | 326.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,604 | ₩84,126 | ₩80,589 | ₩81,567 | -2.44% | 380.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,626 | ₩85,239 | ₩80,401 | ₩82,572 | -0.06% | 369.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,673 | ₩84,126 | ₩77,922 | ₩82,706 | +5.13% | 350.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,400 | ₩79,664 | ₩76,261 | ₩78,297 | +1.16% | 614.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,262 | ₩80,870 | ₩74,773 | ₩76,341 | -3.69% | 496.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,428 | ₩81,098 | ₩77,989 | ₩79,530 | -1.12% | 319.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,920 | ₩84,676 | ₩79,838 | ₩80,602 | -2.80% | 401.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩86,981 | ₩87,262 | ₩83,416 | ₩83,724 | -3.74% | 191.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,865 | ₩89,942 | ₩86,297 | ₩86,713 | -1.31% | 285.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,565 | ₩89,031 | ₩86,203 | ₩87,959 | +1.61% | 637.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,014 | ₩86,364 | ₩81,621 | ₩86,217 | +3.86% | 434.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,626 | ₩85,520 | ₩81,875 | ₩83,711 | +1.31% | 382.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,842 | ₩86,632 | ₩82,398 | ₩82,626 | -3.75% | 229.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,091 | ₩87,383 | ₩84,515 | ₩85,962 | +1.02% | 342.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,572 | ₩85,091 | ₩82,023 | ₩84,770 | +2.66% | 276.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,552 | ₩83,309 | ₩77,386 | ₩83,242 | +5.97% | 278.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,902 | ₩83,188 | ₩77,815 | ₩79,008 | -3.53% | 325만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,905 | ₩83,644 | ₩79,128 | ₩82,143 | +2.80% | 393만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,461 | ₩86,418 | ₩79,075 | ₩79,905 | -5.39% | 306.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,788 | ₩85,895 | ₩84,528 | ₩84,729 | -1.23% | 41.1만 |
|---|