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 | ₩74,660 | ₩75,300 | ₩74,166 | ₩74,326 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,353 | ₩75,714 | ₩73,686 | ₩75,113 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,700 | ₩75,207 | ₩74,073 | ₩74,099 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,433 | ₩75,740 | ₩74,219 | ₩74,766 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,113 | ₩75,100 | ₩73,792 | ₩74,820 | +0.95% | 94.9만 |
| 2026.10.02 | ₩74,900 | ₩75,500 | ₩73,859 | ₩74,633 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,806 | ₩75,407 | ₩73,766 | ₩74,953 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,540 | ₩75,594 | ₩73,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,792 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,193 | ₩76,007 | ₩74,193 | ₩75,353 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,006 | ₩75,006 | ₩72,712 | ₩74,686 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,766 | ₩75,127 | ₩74,113 | ₩74,299 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,421 | ₩76,928 | ₩74,833 | ₩74,913 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,475 | ₩78,462 | ₩75,847 | ₩75,847 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,862 | ₩78,982 | ₩77,408 | ₩77,555 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩78,996 | ₩79,529 | ₩78,395 | ₩78,809 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩79,930 | ₩79,930 | ₩78,342 | ₩79,236 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩80,917 | ₩80,984 | ₩79,836 | ₩80,623 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,317 | ₩82,038 | ₩80,330 | ₩80,770 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,717 | ₩81,931 | ₩80,663 | ₩81,891 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,304 | ₩82,691 | ₩81,250 | ₩81,837 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,611 | ₩81,611 | ₩79,769 | ₩80,690 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,318 | ₩82,451 | ₩80,156 | ₩80,637 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩80,943 | ₩81,704 | ₩80,076 | ₩81,651 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,184 | ₩82,771 | ₩81,397 | ₩81,571 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,252 | ₩85,173 | ₩83,225 | ₩83,252 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,373 | ₩86,454 | ₩85,026 | ₩85,440 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,786 | ₩85,333 | ₩84,226 | ₩84,519 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,466 | ₩86,147 | ₩84,092 | ₩84,519 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,400 | ₩85,400 | ₩84,359 | ₩84,679 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩85,933 | ₩86,800 | ₩85,653 | ₩85,800 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩85,933 | ₩86,387 | ₩84,893 | ₩85,680 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,574 | ₩87,441 | ₩86,427 | ₩86,534 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,254 | ₩87,254 | ₩85,426 | ₩86,587 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,708 | ₩89,389 | ₩87,708 | ₩88,882 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,214 | ₩88,095 | ₩86,961 | ₩87,227 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,480 | ₩87,374 | ₩85,480 | ₩86,854 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,760 | ₩87,147 | ₩85,520 | ₩85,800 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,813 | ₩85,933 | ₩84,612 | ₩85,760 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,346 | ₩85,693 | ₩83,265 | ₩83,278 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,239 | ₩85,373 | ₩84,692 | ₩85,079 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩84,893 | ₩85,666 | ₩84,132 | ₩85,373 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,025 | ₩85,453 | ₩83,585 | ₩83,959 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,359 | ₩85,827 | ₩83,865 | ₩85,306 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,879 | ₩85,973 | ₩84,052 | ₩84,826 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,732 | ₩87,588 | ₩84,399 | ₩85,693 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,479 | ₩86,000 | ₩83,719 | ₩85,893 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,425 | ₩84,052 | ₩82,758 | ₩83,812 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,570 | ₩82,585 | ₩79,796 | ₩82,478 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,224 | ₩83,452 | ₩81,210 | ₩81,771 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,557 | ₩82,211 | ₩80,557 | ₩81,704 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,467 | ₩86,667 | ₩81,024 | ₩81,691 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,266 | ₩87,841 | ₩84,732 | ₩87,588 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,640 | ₩89,269 | ₩85,907 | ₩86,854 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,718 | ₩85,786 | ₩82,718 | ₩85,453 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,236 | ₩83,025 | ₩80,236 | ₩82,611 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,047 | ₩82,878 | ₩75,527 | ₩81,597 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,103 | ₩80,103 | ₩77,955 | ₩78,702 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,477 | ₩82,611 | ₩79,983 | ₩80,316 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,824 | ₩82,798 | ₩81,424 | ₩82,331 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,583 | ₩82,171 | ₩80,450 | ₩82,144 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,848 | ₩79,743 | ₩77,635 | ₩79,489 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,329 | ₩79,329 | ₩77,328 | ₩77,448 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,010 | ₩81,704 | ₩80,196 | ₩80,236 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,784 | ₩82,344 | ₩80,837 | ₩81,997 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,810 | ₩81,077 | ₩79,796 | ₩80,917 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,264 | ₩81,410 | ₩79,676 | ₩80,236 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,025 | ₩83,198 | ₩80,943 | ₩80,984 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,398 | ₩84,452 | ₩82,344 | ₩82,878 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩82,931 | ₩83,292 | ₩81,704 | ₩82,424 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,664 | ₩83,532 | ₩80,396 | ₩83,412 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,356 | ₩81,557 | ₩78,795 | ₩80,930 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,635 | ₩78,956 | ₩77,328 | ₩78,809 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,647 | ₩78,022 | ₩76,234 | ₩77,915 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,179 | ₩76,794 | ₩73,752 | ₩76,794 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,645 | ₩74,046 | ₩72,578 | ₩73,552 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,365 | ₩73,472 | ₩71,858 | ₩73,045 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,631 | ₩71,911 | ₩70,697 | ₩71,831 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩70,924 | ₩72,018 | ₩70,350 | ₩70,364 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,844 | ₩71,004 | ₩69,083 | ₩70,831 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,444 | ₩72,792 | ₩70,003 | ₩70,377 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,018 | ₩72,632 | ₩71,084 | ₩72,111 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩71,911 | ₩72,899 | ₩71,418 | ₩71,498 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,058 | ₩73,179 | ₩71,471 | ₩72,512 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,325 | ₩72,939 | ₩71,898 | ₩72,218 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,417 | ₩72,311 | ₩70,350 | ₩71,965 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,536 | ₩71,044 | ₩69,123 | ₩69,710 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,829 | ₩70,257 | ₩68,789 | ₩69,523 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,042 | ₩70,270 | ₩67,815 | ₩69,883 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,176 | ₩69,083 | ₩67,042 | ₩67,175 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,402 | ₩68,309 | ₩66,601 | ₩66,815 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,228 | ₩68,482 | ₩66,655 | ₩67,989 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,481 | ₩68,069 | ₩66,188 | ₩67,549 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,694 | ₩67,602 | ₩65,227 | ₩66,761 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,510 | ₩70,217 | ₩68,696 | ₩68,709 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,697 | ₩71,271 | ₩69,363 | ₩69,443 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,443 | ₩70,310 | ₩69,150 | ₩69,790 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,897 | ₩71,244 | ₩70,003 | ₩70,123 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,710 | ₩71,057 | ₩69,029 | ₩70,724 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩69,963 | ₩70,577 | ₩68,936 | ₩70,230 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,204 | ₩72,285 | ₩69,390 | ₩69,563 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,802 | ₩70,697 | ₩67,802 | ₩70,697 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,015 | ₩68,656 | ₩67,175 | ₩67,802 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,480 | ₩67,268 | ₩64,293 | ₩66,548 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,146 | ₩65,000 | ₩63,052 | ₩63,733 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩64,960 | ₩65,387 | ₩63,453 | ₩64,747 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,641 | ₩66,134 | ₩64,413 | ₩64,493 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,041 | ₩66,041 | ₩64,907 | ₩65,441 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,227 | ₩66,775 | ₩64,920 | ₩66,201 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,615 | ₩67,002 | ₩65,280 | ₩65,387 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,376 | ₩68,376 | ₩66,828 | ₩66,828 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,269 | ₩69,656 | ₩67,522 | ₩67,682 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,416 | ₩69,790 | ₩68,669 | ₩68,709 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,549 | ₩69,096 | ₩67,549 | ₩69,069 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,336 | ₩69,443 | ₩67,882 | ₩68,242 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,750 | ₩70,457 | ₩68,576 | ₩69,563 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,070 | ₩70,791 | ₩68,202 | ₩68,643 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,778 | ₩72,778 | ₩70,350 | ₩70,457 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,860 | ₩76,087 | ₩73,112 | ₩73,299 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,448 | ₩77,448 | ₩76,181 | ₩76,194 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,488 | ₩78,235 | ₩76,447 | ₩77,915 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩78,902 | ₩79,383 | ₩76,381 | ₩77,181 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,222 | ₩79,743 | ₩78,222 | ₩78,742 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,782 | ₩78,715 | ₩77,782 | ₩78,702 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩76,968 | ₩78,355 | ₩76,794 | ₩77,848 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,581 | ₩78,142 | ₩76,994 | ₩77,154 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,301 | ₩78,489 | ₩77,301 | ₩78,395 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,008 | ₩78,008 | ₩76,314 | ₩77,381 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,461 | ₩79,129 | ₩77,461 | ₩78,302 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,234 | ₩78,355 | ₩76,194 | ₩78,235 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,261 | ₩77,768 | ₩75,994 | ₩77,088 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,008 | ₩78,048 | ₩77,061 | ₩77,421 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,421 | ₩77,955 | ₩76,087 | ₩77,568 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,834 | ₩76,501 | ₩74,593 | ₩75,967 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩76,928 | ₩76,928 | ₩75,540 | ₩76,100 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,487 | ₩76,954 | ₩75,100 | ₩76,487 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,501 | ₩76,647 | ₩75,127 | ₩75,140 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,181 | ₩77,128 | ₩75,954 | ₩76,447 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,835 | ₩78,008 | ₩75,967 | ₩76,007 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,181 | ₩77,968 | ₩76,954 | ₩77,355 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,195 | ₩78,435 | ₩76,888 | ₩76,914 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,515 | ₩78,289 | ₩77,034 | ₩77,328 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,236 | ₩79,409 | ₩77,448 | ₩77,501 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,037 | ₩81,397 | ₩77,808 | ₩78,729 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,625 | ₩83,265 | ₩81,664 | ₩81,677 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,718 | ₩83,598 | ₩81,997 | ₩82,024 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,759 | ₩84,359 | ₩82,264 | ₩82,491 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩79,983 | ₩83,385 | ₩79,249 | ₩82,705 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,064 | ₩81,384 | ₩79,890 | ₩80,650 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,037 | ₩81,957 | ₩80,437 | ₩81,024 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,278 | ₩82,331 | ₩80,863 | ₩81,424 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,611 | ₩82,598 | ₩79,729 | ₩82,318 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,424 | ₩83,172 | ₩81,677 | ₩81,837 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,439 | ₩84,439 | ₩82,625 | ₩83,025 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,145 | ₩84,719 | ₩82,158 | ₩84,439 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,104 | ₩84,239 | ₩81,864 | ₩83,759 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,478 | ₩83,305 | ₩81,450 | ₩83,145 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,585 | ₩83,238 | ₩81,877 | ₩82,024 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,637 | ₩82,665 | ₩80,917 | ₩82,251 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,863 | ₩81,704 | ₩79,890 | ₩81,531 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩80,957 | ₩81,304 | ₩80,010 | ₩80,090 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,624 | ₩81,704 | ₩80,236 | ₩81,210 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,690 | ₩81,677 | ₩80,490 | ₩81,130 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,117 | ₩82,304 | ₩80,236 | ₩80,623 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,238 | ₩83,759 | ₩80,650 | ₩81,077 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩82,958 | ₩83,772 | ₩81,050 | ₩82,211 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,532 | ₩84,866 | ₩82,918 | ₩83,292 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,785 | ₩84,386 | ₩82,104 | ₩84,079 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,450 | ₩83,372 | ₩80,396 | ₩82,785 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,264 | ₩82,558 | ₩80,050 | ₩80,450 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩82,985 | ₩83,625 | ₩82,024 | ₩82,344 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩81,931 | ₩83,759 | ₩81,797 | ₩82,665 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,143 | ₩82,198 | ₩79,903 | ₩81,384 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,848 | ₩80,076 | ₩77,715 | ₩79,583 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,329 | ₩78,822 | ₩77,581 | ₩78,369 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,488 | ₩78,222 | ₩76,874 | ₩77,955 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,434 | ₩77,421 | ₩75,927 | ₩77,194 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,020 | ₩77,355 | ₩75,980 | ₩76,020 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,782 | ₩79,316 | ₩76,100 | ₩76,474 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,061 | ₩78,155 | ₩77,008 | ₩78,022 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,647 | ₩77,661 | ₩75,473 | ₩76,007 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,714 | ₩76,914 | ₩74,446 | ₩76,381 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,623 | ₩80,517 | ₩77,822 | ₩78,795 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩78,916 | ₩80,076 | ₩78,182 | ₩79,529 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,316 | ₩80,557 | ₩78,876 | ₩79,182 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,836 | ₩80,370 | ₩78,836 | ₩80,303 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,569 | ₩80,076 | ₩78,262 | ₩79,289 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩78,996 | ₩78,996 | ₩77,648 | ₩78,182 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,076 | ₩80,743 | ₩79,196 | ₩79,222 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,157 | ₩81,611 | ₩79,996 | ₩80,250 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,010 | ₩82,544 | ₩80,010 | ₩81,344 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,037 | ₩81,531 | ₩79,489 | ₩79,703 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,678 | ₩83,358 | ₩80,957 | ₩81,010 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,558 | ₩84,306 | ₩82,478 | ₩83,278 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,759 | ₩85,039 | ₩83,051 | ₩83,358 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,080 | ₩86,147 | ₩85,346 | ₩85,360 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,640 | ₩86,747 | ₩86,000 | ₩86,147 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,600 | ₩86,881 | ₩85,813 | ₩86,560 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,814 | ₩87,267 | ₩86,000 | ₩86,333 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,440 | ₩87,534 | ₩86,440 | ₩87,041 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,002 | ₩89,549 | ₩85,920 | ₩86,627 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,481 | ₩89,215 | ₩87,174 | ₩88,682 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩87,908 | ₩88,628 | ₩87,254 | ₩87,574 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,668 | ₩88,642 | ₩87,588 | ₩88,175 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩86,921 | ₩88,375 | ₩86,480 | ₩88,121 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,254 | ₩87,801 | ₩86,000 | ₩87,281 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,187 | ₩87,067 | ₩85,827 | ₩86,747 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,386 | ₩85,987 | ₩85,079 | ₩85,840 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,158 | ₩85,266 | ₩83,158 | ₩84,893 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩83,945 | ₩84,426 | ₩82,558 | ₩82,771 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,318 | ₩84,519 | ₩82,184 | ₩83,852 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,651 | ₩83,238 | ₩81,264 | ₩82,811 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,852 | ₩84,119 | ₩82,785 | ₩83,345 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,612 | ₩85,146 | ₩83,572 | ₩84,279 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,838 | ₩83,759 | ₩82,384 | ₩83,585 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,398 | ₩83,292 | ₩81,517 | ₩82,838 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,264 | ₩83,278 | ₩82,104 | ₩82,278 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,598 | ₩82,865 | ₩82,038 | ₩82,264 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,226 | ₩85,813 | ₩85,186 | ₩85,280 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,280 | ₩86,253 | ₩85,013 | ₩85,306 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,466 | ₩85,546 | ₩84,559 | ₩84,786 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,693 | ₩87,001 | ₩85,546 | ₩85,586 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩84,986 | ₩85,613 | ₩84,359 | ₩85,466 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,146 | ₩85,640 | ₩84,145 | ₩84,719 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,372 | ₩85,466 | ₩84,372 | ₩85,226 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,719 | ₩85,039 | ₩84,185 | ₩84,292 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,478 | ₩84,719 | ₩83,265 | ₩84,399 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,811 | ₩84,599 | ₩82,785 | ₩84,372 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩82,958 | ₩83,332 | ₩82,558 | ₩82,931 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,571 | ₩83,198 | ₩81,877 | ₩82,785 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,211 | ₩83,132 | ₩81,664 | ₩82,371 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,090 | ₩82,945 | ₩81,090 | ₩82,878 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,810 | ₩81,370 | ₩80,530 | ₩80,943 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,384 | ₩82,051 | ₩80,650 | ₩80,783 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,715 | ₩80,970 | ₩78,449 | ₩80,837 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,208 | ₩78,449 | ₩77,048 | ₩78,262 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩77,982 | ₩78,769 | ₩77,475 | ₩78,662 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,275 | ₩79,423 | ₩77,955 | ₩78,515 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,195 | ₩78,702 | ₩77,501 | ₩77,955 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,250 | ₩81,250 | ₩79,076 | ₩79,116 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,544 | ₩82,825 | ₩81,304 | ₩81,450 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,571 | ₩81,837 | ₩80,703 | ₩81,784 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,598 | ₩82,598 | ₩81,157 | ₩81,584 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,450 | ₩82,131 | ₩79,983 | ₩82,051 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,825 | ₩83,278 | ₩78,782 | ₩81,784 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,556 | ₩80,183 | ₩79,236 | ₩79,569 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,569 | ₩79,903 | ₩79,142 | ₩79,556 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,785 | ₩82,785 | ₩78,729 | ₩78,969 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,773 | ₩85,720 | ₩83,025 | ₩83,065 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,186 | ₩86,040 | ₩84,906 | ₩85,720 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,092 | ₩84,986 | ₩83,692 | ₩84,786 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,413 | ₩85,520 | ₩84,159 | ₩84,359 | -1.23% | 41.1만 |
|---|