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 | ₩74,658 | ₩75,298 | ₩74,164 | ₩74,324 | -0.45% | 69.9만 |
| 2026.10.08 | ₩74,351 | ₩75,712 | ₩73,684 | ₩75,112 | +1.02% | 140.8만 |
| 2026.10.07 | ₩74,698 | ₩75,205 | ₩74,071 | ₩74,098 | -0.80% | 98.4만 |
| 2026.10.06 | ₩75,432 | ₩75,739 | ₩74,218 | ₩74,765 | -0.88% | 68.5만 |
| 2026.10.05 | ₩74,111 | ₩75,098 | ₩73,791 | ₩74,818 | +0.95% | 94.9만 |
| 2026.10.02 | ₩74,898 | ₩75,498 | ₩73,857 | ₩74,631 | -0.36% | 83.9만 |
| 2026.10.01 | ₩73,804 | ₩75,405 | ₩73,764 | ₩74,951 | +1.55% | 90.8만 |
| 2026.09.30 | ₩75,538 | ₩75,592 | ₩73,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,791 |
| -2.31% |
| 63.6만 |
| 2026.09.29 | ₩74,191 | ₩76,005 | ₩74,191 | ₩75,352 | +1.56% | 71.2만 |
|---|
| 2026.09.28 | ₩75,005 | ₩75,005 | ₩72,710 | ₩74,685 | -0.43% | 77.9만 |
|---|
| 2026.09.25 | ₩74,765 | ₩75,125 | ₩74,111 | ₩74,298 | -0.62% | 65.6만 |
|---|
| 2026.09.24 | ₩76,419 | ₩76,926 | ₩74,831 | ₩74,911 | -1.97% | 86.8만 |
|---|
| 2026.09.23 | ₩77,473 | ₩78,460 | ₩75,845 | ₩75,845 | -2.10% | 64.1만 |
|---|
| 2026.09.22 | ₩78,860 | ₩78,980 | ₩77,406 | ₩77,553 | -1.66% | 107.8만 |
|---|
| 2026.09.21 | ₩78,994 | ₩79,527 | ₩78,393 | ₩78,807 | -0.24% | 66.2만 |
|---|
| 2026.09.18 | ₩79,928 | ₩79,928 | ₩78,340 | ₩79,234 | -0.87% | 163.5만 |
|---|
| 2026.09.17 | ₩80,915 | ₩80,982 | ₩79,834 | ₩80,621 | -0.36% | 77.9만 |
|---|
| 2026.09.16 | ₩81,315 | ₩82,036 | ₩80,328 | ₩80,768 | -0.67% | 49.3만 |
|---|
| 2026.09.15 | ₩81,715 | ₩81,929 | ₩80,661 | ₩81,889 | +0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩82,302 | ₩82,689 | ₩81,249 | ₩81,836 | -0.57% | 45.2만 |
|---|
| 2026.09.11 | ₩81,609 | ₩81,609 | ₩79,768 | ₩80,688 | -1.13% | 50만 |
|---|
| 2026.09.10 | ₩82,316 | ₩82,449 | ₩80,155 | ₩80,635 | -2.04% | 63만 |
|---|
| 2026.09.09 | ₩80,942 | ₩81,702 | ₩80,074 | ₩81,649 | +0.87% | 66.8만 |
|---|
| 2026.09.08 | ₩82,182 | ₩82,769 | ₩81,395 | ₩81,569 | -0.75% | 37.6만 |
|---|
| 2026.09.04 | ₩84,250 | ₩85,171 | ₩83,223 | ₩83,250 | -1.19% | 45.7만 |
|---|
| 2026.09.03 | ₩85,371 | ₩86,452 | ₩85,024 | ₩85,438 | +0.08% | 42.9만 |
|---|
| 2026.09.02 | ₩84,784 | ₩85,331 | ₩84,224 | ₩84,517 | -0.31% | 43.1만 |
|---|
| 2026.09.01 | ₩85,464 | ₩86,145 | ₩84,090 | ₩84,517 | -1.11% | 55.3만 |
|---|
| 2026.08.31 | ₩85,398 | ₩85,398 | ₩84,357 | ₩84,677 | -0.84% | 52.1만 |
|---|
| 2026.08.28 | ₩85,931 | ₩86,798 | ₩85,651 | ₩85,798 | -0.16% | 41.6만 |
|---|
| 2026.08.27 | ₩85,931 | ₩86,385 | ₩84,891 | ₩85,678 | -0.29% | 45.6만 |
|---|
| 2026.08.26 | ₩86,572 | ₩87,439 | ₩86,425 | ₩86,532 | -0.05% | 34.6만 |
|---|
| 2026.08.25 | ₩87,252 | ₩87,252 | ₩85,424 | ₩86,585 | -0.76% | 78.1만 |
|---|
| 2026.08.24 | ₩87,706 | ₩89,387 | ₩87,706 | ₩88,880 | +1.34% | 56만 |
|---|
| 2026.08.21 | ₩87,212 | ₩88,093 | ₩86,959 | ₩87,225 | +0.02% | 56.7만 |
|---|
| 2026.08.20 | ₩85,478 | ₩87,372 | ₩85,478 | ₩86,852 | +1.61% | 82.9만 |
|---|
| 2026.08.19 | ₩85,758 | ₩87,145 | ₩85,518 | ₩85,798 | +0.05% | 66.5만 |
|---|
| 2026.08.18 | ₩84,811 | ₩85,931 | ₩84,611 | ₩85,758 | +1.12% | 79만 |
|---|
| 2026.08.17 | ₩84,344 | ₩85,691 | ₩83,263 | ₩83,276 | -1.27% | 46.2만 |
|---|
| 2026.08.14 | ₩85,238 | ₩85,371 | ₩84,691 | ₩85,077 | -0.19% | 55.2만 |
|---|
| 2026.08.13 | ₩84,891 | ₩85,664 | ₩84,130 | ₩85,371 | +0.57% | 43.2만 |
|---|
| 2026.08.12 | ₩84,024 | ₩85,451 | ₩83,583 | ₩83,957 | -0.08% | 53.4만 |
|---|
| 2026.08.11 | ₩84,357 | ₩85,825 | ₩83,863 | ₩85,304 | +1.12% | 57.3만 |
|---|
| 2026.08.10 | ₩84,877 | ₩85,971 | ₩84,050 | ₩84,824 | -0.06% | 60만 |
|---|
| 2026.08.07 | ₩84,731 | ₩87,586 | ₩84,397 | ₩85,691 | +1.13% | 102.3만 |
|---|
| 2026.08.06 | ₩84,477 | ₩85,998 | ₩83,717 | ₩85,891 | +1.67% | 93.4만 |
|---|
| 2026.08.05 | ₩83,423 | ₩84,050 | ₩82,756 | ₩83,810 | +0.46% | 59.9만 |
|---|
| 2026.08.04 | ₩80,568 | ₩82,583 | ₩79,794 | ₩82,476 | +2.37% | 58.5만 |
|---|
| 2026.08.03 | ₩82,222 | ₩83,450 | ₩81,208 | ₩81,769 | -0.55% | 73.8만 |
|---|
| 2026.07.31 | ₩80,555 | ₩82,209 | ₩80,555 | ₩81,702 | +1.42% | 87.1만 |
|---|
| 2026.07.30 | ₩86,465 | ₩86,665 | ₩81,022 | ₩81,689 | -5.52% | 98.5만 |
|---|
| 2026.07.29 | ₩85,264 | ₩87,839 | ₩84,731 | ₩87,586 | +2.72% | 125만 |
|---|
| 2026.07.28 | ₩86,638 | ₩89,267 | ₩85,905 | ₩86,852 | +0.25% | 150.2만 |
|---|
| 2026.07.27 | ₩82,716 | ₩85,785 | ₩82,716 | ₩85,451 | +3.31% | 111.3만 |
|---|
| 2026.07.24 | ₩80,235 | ₩83,023 | ₩80,235 | ₩82,609 | +2.96% | 128.8만 |
|---|
| 2026.07.23 | ₩76,045 | ₩82,876 | ₩75,525 | ₩81,595 | +7.30% | 150.4만 |
|---|
| 2026.07.22 | ₩80,101 | ₩80,101 | ₩77,953 | ₩78,700 | -1.75% | 96.5만 |
|---|
| 2026.07.21 | ₩81,475 | ₩82,609 | ₩79,981 | ₩80,315 | -1.42% | 76.5만 |
|---|
| 2026.07.20 | ₩81,822 | ₩82,796 | ₩81,422 | ₩82,329 | +0.62% | 88.1만 |
|---|
| 2026.07.17 | ₩80,581 | ₩82,169 | ₩80,448 | ₩82,142 | +1.94% | 104.2만 |
|---|
| 2026.07.16 | ₩77,846 | ₩79,741 | ₩77,633 | ₩79,487 | +2.11% | 65.5만 |
|---|
| 2026.07.15 | ₩79,327 | ₩79,327 | ₩77,326 | ₩77,446 | -2.37% | 86.3만 |
|---|
| 2026.07.14 | ₩81,008 | ₩81,702 | ₩80,195 | ₩80,235 | -0.96% | 60.6만 |
|---|
| 2026.07.13 | ₩81,782 | ₩82,343 | ₩80,835 | ₩81,996 | +0.26% | 58.1만 |
|---|
| 2026.07.10 | ₩80,808 | ₩81,075 | ₩79,794 | ₩80,915 | +0.13% | 48.2만 |
|---|
| 2026.07.09 | ₩81,262 | ₩81,409 | ₩79,674 | ₩80,235 | -1.26% | 73.8만 |
|---|
| 2026.07.08 | ₩83,023 | ₩83,196 | ₩80,942 | ₩80,982 | -2.46% | 85.5만 |
|---|
| 2026.07.07 | ₩83,396 | ₩84,450 | ₩82,343 | ₩82,876 | -0.62% | 80.9만 |
|---|
| 2026.07.06 | ₩82,930 | ₩83,290 | ₩81,702 | ₩82,423 | -0.61% | 96.2만 |
|---|
| 2026.07.02 | ₩81,662 | ₩83,530 | ₩80,395 | ₩83,410 | +2.14% | 109.2만 |
|---|
| 2026.07.01 | ₩79,354 | ₩81,555 | ₩78,794 | ₩80,928 | +1.98% | 133.9만 |
|---|
| 2026.06.30 | ₩77,633 | ₩78,954 | ₩77,326 | ₩78,807 | +1.51% | 125.1만 |
|---|
| 2026.06.29 | ₩76,646 | ₩78,020 | ₩76,232 | ₩77,913 | +1.65% | 135.2만 |
|---|
| 2026.06.26 | ₩74,178 | ₩76,793 | ₩73,751 | ₩76,793 | +3.53% | 123.2만 |
|---|
| 2026.06.25 | ₩72,643 | ₩74,044 | ₩72,577 | ₩73,551 | +1.25% | 68.2만 |
|---|
| 2026.06.24 | ₩72,363 | ₩73,471 | ₩71,856 | ₩73,044 | +0.94% | 74.5만 |
|---|
| 2026.06.23 | ₩71,629 | ₩71,910 | ₩70,696 | ₩71,830 | +0.28% | 75.7만 |
|---|
| 2026.06.22 | ₩70,922 | ₩72,016 | ₩70,349 | ₩70,362 | -0.79% | 81.4만 |
|---|
| 2026.06.18 | ₩70,842 | ₩71,002 | ₩69,081 | ₩70,829 | -0.02% | 162.4만 |
|---|
| 2026.06.17 | ₩71,443 | ₩72,790 | ₩70,002 | ₩70,375 | -1.49% | 99.7만 |
|---|
| 2026.06.16 | ₩72,016 | ₩72,630 | ₩71,082 | ₩72,110 | +0.13% | 64.3만 |
|---|
| 2026.06.15 | ₩71,910 | ₩72,897 | ₩71,416 | ₩71,496 | -0.58% | 100.1만 |
|---|
| 2026.06.12 | ₩72,056 | ₩73,177 | ₩71,469 | ₩72,510 | +0.63% | 133.7만 |
|---|
| 2026.06.11 | ₩72,323 | ₩72,937 | ₩71,896 | ₩72,216 | -0.15% | 120만 |
|---|
| 2026.06.10 | ₩70,415 | ₩72,310 | ₩70,349 | ₩71,963 | +2.20% | 101.8만 |
|---|
| 2026.06.09 | ₩69,535 | ₩71,042 | ₩69,121 | ₩69,708 | +0.25% | 76.3만 |
|---|
| 2026.06.08 | ₩68,828 | ₩70,255 | ₩68,788 | ₩69,522 | +1.01% | 104.5만 |
|---|
| 2026.06.05 | ₩68,041 | ₩70,269 | ₩67,814 | ₩69,882 | +2.71% | 91.6만 |
|---|
| 2026.06.04 | ₩68,174 | ₩69,081 | ₩67,040 | ₩67,173 | -1.47% | 121.8만 |
|---|
| 2026.06.03 | ₩67,400 | ₩68,307 | ₩66,600 | ₩66,813 | -0.87% | 106.1만 |
|---|
| 2026.06.02 | ₩67,227 | ₩68,481 | ₩66,653 | ₩67,987 | +1.13% | 128.9만 |
|---|
| 2026.06.01 | ₩66,480 | ₩68,067 | ₩66,186 | ₩67,547 | +1.61% | 106.8만 |
|---|
| 2026.05.29 | ₩65,693 | ₩67,600 | ₩65,226 | ₩66,760 | +1.62% | 116.9만 |
|---|
| 2026.05.28 | ₩69,508 | ₩70,215 | ₩68,694 | ₩68,708 | -1.15% | 88.3만 |
|---|
| 2026.05.27 | ₩70,696 | ₩71,269 | ₩69,361 | ₩69,441 | -1.77% | 79.2만 |
|---|
| 2026.05.26 | ₩69,441 | ₩70,309 | ₩69,148 | ₩69,788 | +0.50% | 54.6만 |
|---|
| 2026.05.22 | ₩70,896 | ₩71,243 | ₩70,002 | ₩70,122 | -1.09% | 52.4만 |
|---|
| 2026.05.21 | ₩69,708 | ₩71,056 | ₩69,028 | ₩70,722 | +1.45% | 84.8만 |
|---|
| 2026.05.20 | ₩69,962 | ₩70,575 | ₩68,934 | ₩70,229 | +0.38% | 79.7만 |
|---|
| 2026.05.19 | ₩71,203 | ₩72,283 | ₩69,388 | ₩69,562 | -2.30% | 91.3만 |
|---|
| 2026.05.18 | ₩67,800 | ₩70,696 | ₩67,800 | ₩70,696 | +4.27% | 150.3만 |
|---|
| 2026.05.15 | ₩68,014 | ₩68,654 | ₩67,173 | ₩67,800 | -0.31% | 154.7만 |
|---|
| 2026.05.14 | ₩64,479 | ₩67,267 | ₩64,292 | ₩66,546 | +3.21% | 140.3만 |
|---|
| 2026.05.13 | ₩64,145 | ₩64,999 | ₩63,051 | ₩63,731 | -0.64% | 140.4만 |
|---|
| 2026.05.12 | ₩64,959 | ₩65,386 | ₩63,451 | ₩64,745 | -0.33% | 122.9만 |
|---|
| 2026.05.11 | ₩65,639 | ₩66,133 | ₩64,412 | ₩64,492 | -1.75% | 116.6만 |
|---|
| 2026.05.08 | ₩66,039 | ₩66,039 | ₩64,905 | ₩65,439 | -0.91% | 63.7만 |
|---|
| 2026.05.07 | ₩65,226 | ₩66,773 | ₩64,919 | ₩66,200 | +1.49% | 73.1만 |
|---|
| 2026.05.06 | ₩66,613 | ₩67,000 | ₩65,279 | ₩65,386 | -1.84% | 94.8만 |
|---|
| 2026.05.05 | ₩68,374 | ₩68,374 | ₩66,827 | ₩66,827 | -2.26% | 77.8만 |
|---|
| 2026.05.04 | ₩68,267 | ₩69,655 | ₩67,520 | ₩67,680 | -0.86% | 91.6만 |
|---|
| 2026.05.01 | ₩69,415 | ₩69,788 | ₩68,668 | ₩68,708 | -1.02% | 113.8만 |
|---|
| 2026.04.30 | ₩67,547 | ₩69,095 | ₩67,547 | ₩69,068 | +2.25% | 96.2만 |
|---|
| 2026.04.29 | ₩69,335 | ₩69,441 | ₩67,881 | ₩68,241 | -1.58% | 81.5만 |
|---|
| 2026.04.28 | ₩69,748 | ₩70,455 | ₩68,574 | ₩69,562 | -0.27% | 104.3만 |
|---|
| 2026.04.27 | ₩70,069 | ₩70,789 | ₩68,201 | ₩68,641 | -2.04% | 111만 |
|---|
| 2026.04.24 | ₩72,777 | ₩72,777 | ₩70,349 | ₩70,455 | -3.19% | 137.1만 |
|---|
| 2026.04.23 | ₩74,858 | ₩76,085 | ₩73,110 | ₩73,297 | -2.09% | 111.8만 |
|---|
| 2026.04.22 | ₩77,446 | ₩77,446 | ₩76,179 | ₩76,192 | -1.62% | 102만 |
|---|
| 2026.04.21 | ₩77,486 | ₩78,233 | ₩76,446 | ₩77,913 | +0.55% | 74.6만 |
|---|
| 2026.04.20 | ₩78,900 | ₩79,381 | ₩76,379 | ₩77,179 | -2.18% | 81.4만 |
|---|
| 2026.04.17 | ₩78,220 | ₩79,741 | ₩78,220 | ₩78,740 | +0.67% | 48만 |
|---|
| 2026.04.16 | ₩77,780 | ₩78,714 | ₩77,780 | ₩78,700 | +1.18% | 53.2만 |
|---|
| 2026.04.15 | ₩76,966 | ₩78,353 | ₩76,793 | ₩77,846 | +1.14% | 47.1만 |
|---|
| 2026.04.14 | ₩77,580 | ₩78,140 | ₩76,993 | ₩77,153 | -0.55% | 46.5만 |
|---|
| 2026.04.13 | ₩77,299 | ₩78,487 | ₩77,299 | ₩78,393 | +1.42% | 61.4만 |
|---|
| 2026.04.10 | ₩78,007 | ₩78,007 | ₩76,312 | ₩77,380 | -0.80% | 56.3만 |
|---|
| 2026.04.09 | ₩77,460 | ₩79,127 | ₩77,460 | ₩78,300 | +1.09% | 45.2만 |
|---|
| 2026.04.08 | ₩76,232 | ₩78,353 | ₩76,192 | ₩78,233 | +2.63% | 78.1만 |
|---|
| 2026.04.07 | ₩76,259 | ₩77,766 | ₩75,992 | ₩77,086 | +1.08% | 56.9만 |
|---|
| 2026.04.06 | ₩78,007 | ₩78,047 | ₩77,059 | ₩77,420 | -0.75% | 59.7만 |
|---|
| 2026.04.02 | ₩76,419 | ₩77,953 | ₩76,085 | ₩77,566 | +1.50% | 65.8만 |
|---|
| 2026.04.01 | ₩75,832 | ₩76,499 | ₩74,591 | ₩75,965 | +0.18% | 68.7만 |
|---|
| 2026.03.31 | ₩76,926 | ₩76,926 | ₩75,538 | ₩76,099 | -1.08% | 57.3만 |
|---|
| 2026.03.30 | ₩75,485 | ₩76,953 | ₩75,098 | ₩76,486 | +1.33% | 48.7만 |
|---|
| 2026.03.27 | ₩76,499 | ₩76,646 | ₩75,125 | ₩75,138 | -1.78% | 49.1만 |
|---|
| 2026.03.26 | ₩76,179 | ₩77,126 | ₩75,952 | ₩76,446 | +0.35% | 56.4만 |
|---|
| 2026.03.25 | ₩77,833 | ₩78,007 | ₩75,965 | ₩76,005 | -2.35% | 45만 |
|---|
| 2026.03.24 | ₩77,179 | ₩77,967 | ₩76,953 | ₩77,353 | +0.22% | 43.5만 |
|---|
| 2026.03.23 | ₩78,193 | ₩78,434 | ₩76,886 | ₩76,913 | -1.64% | 61.7만 |
|---|
| 2026.03.20 | ₩77,513 | ₩78,287 | ₩77,033 | ₩77,326 | -0.24% | 120.3만 |
|---|
| 2026.03.19 | ₩79,234 | ₩79,407 | ₩77,446 | ₩77,500 | -2.19% | 58만 |
|---|
| 2026.03.18 | ₩81,035 | ₩81,395 | ₩77,806 | ₩78,727 | -2.85% | 77.1만 |
|---|
| 2026.03.17 | ₩82,623 | ₩83,263 | ₩81,662 | ₩81,675 | -1.15% | 49.2만 |
|---|
| 2026.03.16 | ₩82,716 | ₩83,597 | ₩81,996 | ₩82,022 | -0.84% | 49.6만 |
|---|
| 2026.03.13 | ₩83,757 | ₩84,357 | ₩82,262 | ₩82,489 | -1.51% | 86만 |
|---|
| 2026.03.12 | ₩79,981 | ₩83,383 | ₩79,247 | ₩82,703 | +3.40% | 115.7만 |
|---|
| 2026.03.11 | ₩81,062 | ₩81,382 | ₩79,888 | ₩80,648 | -0.51% | 70.9만 |
|---|
| 2026.03.10 | ₩81,035 | ₩81,956 | ₩80,435 | ₩81,022 | -0.02% | 67.3만 |
|---|
| 2026.03.09 | ₩82,276 | ₩82,329 | ₩80,862 | ₩81,422 | -1.04% | 64.2만 |
|---|
| 2026.03.06 | ₩81,609 | ₩82,596 | ₩79,728 | ₩82,316 | +0.87% | 58만 |
|---|
| 2026.03.05 | ₩82,423 | ₩83,170 | ₩81,675 | ₩81,836 | -0.71% | 89.9만 |
|---|
| 2026.03.04 | ₩84,437 | ₩84,437 | ₩82,623 | ₩83,023 | -1.67% | 75.8만 |
|---|
| 2026.03.03 | ₩83,143 | ₩84,717 | ₩82,156 | ₩84,437 | +1.56% | 67.4만 |
|---|
| 2026.03.02 | ₩82,102 | ₩84,237 | ₩81,862 | ₩83,757 | +2.01% | 72만 |
|---|
| 2026.02.27 | ₩82,476 | ₩83,303 | ₩81,449 | ₩83,143 | +0.81% | 60.1만 |
|---|
| 2026.02.26 | ₩82,583 | ₩83,236 | ₩81,876 | ₩82,022 | -0.68% | 54.7만 |
|---|
| 2026.02.25 | ₩81,635 | ₩82,663 | ₩80,915 | ₩82,249 | +0.75% | 70.8만 |
|---|
| 2026.02.24 | ₩80,862 | ₩81,702 | ₩79,888 | ₩81,529 | +0.82% | 66.7만 |
|---|
| 2026.02.23 | ₩80,955 | ₩81,302 | ₩80,008 | ₩80,088 | -1.07% | 74.1만 |
|---|
| 2026.02.20 | ₩81,622 | ₩81,702 | ₩80,235 | ₩81,208 | -0.51% | 80.3만 |
|---|
| 2026.02.19 | ₩80,688 | ₩81,675 | ₩80,488 | ₩81,128 | +0.55% | 59.3만 |
|---|
| 2026.02.18 | ₩81,115 | ₩82,302 | ₩80,235 | ₩80,621 | -0.61% | 94.4만 |
|---|
| 2026.02.17 | ₩83,236 | ₩83,757 | ₩80,648 | ₩81,075 | -2.60% | 146.9만 |
|---|
| 2026.02.13 | ₩82,956 | ₩83,770 | ₩81,048 | ₩82,209 | -0.90% | 81.4만 |
|---|
| 2026.02.12 | ₩84,530 | ₩84,864 | ₩82,916 | ₩83,290 | -1.47% | 81.4만 |
|---|
| 2026.02.11 | ₩82,783 | ₩84,384 | ₩82,102 | ₩84,077 | +1.56% | 86.5만 |
|---|
| 2026.02.10 | ₩80,448 | ₩83,370 | ₩80,395 | ₩82,783 | +2.90% | 65.7만 |
|---|
| 2026.02.09 | ₩82,262 | ₩82,556 | ₩80,048 | ₩80,448 | -2.21% | 54.8만 |
|---|
| 2026.02.06 | ₩82,983 | ₩83,623 | ₩82,022 | ₩82,343 | -0.77% | 60.5만 |
|---|
| 2026.02.05 | ₩81,929 | ₩83,757 | ₩81,796 | ₩82,663 | +0.90% | 63.8만 |
|---|
| 2026.02.04 | ₩80,141 | ₩82,196 | ₩79,901 | ₩81,382 | +1.55% | 76.9만 |
|---|
| 2026.02.03 | ₩77,846 | ₩80,074 | ₩77,713 | ₩79,581 | +2.23% | 71.9만 |
|---|
| 2026.02.02 | ₩78,327 | ₩78,820 | ₩77,580 | ₩78,367 | +0.05% | 77.8만 |
|---|
| 2026.01.30 | ₩77,486 | ₩78,220 | ₩76,873 | ₩77,953 | +0.60% | 133.4만 |
|---|
| 2026.01.29 | ₩76,432 | ₩77,420 | ₩75,925 | ₩77,193 | +0.99% | 105.8만 |
|---|
| 2026.01.28 | ₩76,019 | ₩77,353 | ₩75,979 | ₩76,019 | 0.00% | 164.4만 |
|---|
| 2026.01.27 | ₩77,780 | ₩79,314 | ₩76,099 | ₩76,472 | -1.68% | 105.9만 |
|---|
| 2026.01.26 | ₩77,059 | ₩78,153 | ₩77,006 | ₩78,020 | +1.25% | 105.1만 |
|---|
| 2026.01.23 | ₩76,646 | ₩77,660 | ₩75,472 | ₩76,005 | -0.84% | 117.1만 |
|---|
| 2026.01.22 | ₩76,712 | ₩76,913 | ₩74,444 | ₩76,379 | -0.43% | 174.6만 |
|---|
| 2026.01.21 | ₩79,621 | ₩80,515 | ₩77,820 | ₩78,794 | -1.04% | 123.5만 |
|---|
| 2026.01.20 | ₩78,914 | ₩80,074 | ₩78,180 | ₩79,527 | +0.78% | 81.5만 |
|---|
| 2026.01.16 | ₩80,315 | ₩80,555 | ₩78,874 | ₩79,181 | -1.41% | 69.3만 |
|---|
| 2026.01.15 | ₩78,834 | ₩80,368 | ₩78,834 | ₩80,301 | +1.86% | 60.1만 |
|---|
| 2026.01.14 | ₩78,567 | ₩80,074 | ₩78,260 | ₩79,287 | +0.92% | 57.3만 |
|---|
| 2026.01.13 | ₩78,994 | ₩78,994 | ₩77,646 | ₩78,180 | -1.03% | 73.1만 |
|---|
| 2026.01.12 | ₩80,074 | ₩80,742 | ₩79,194 | ₩79,221 | -1.07% | 60.2만 |
|---|
| 2026.01.09 | ₩81,155 | ₩81,609 | ₩79,994 | ₩80,248 | -1.12% | 59.3만 |
|---|
| 2026.01.08 | ₩80,008 | ₩82,543 | ₩80,008 | ₩81,342 | +1.67% | 90.7만 |
|---|
| 2026.01.07 | ₩81,035 | ₩81,529 | ₩79,487 | ₩79,701 | -1.65% | 93.8만 |
|---|
| 2026.01.06 | ₩82,676 | ₩83,356 | ₩80,955 | ₩81,008 | -2.02% | 76.2만 |
|---|
| 2026.01.05 | ₩82,556 | ₩84,304 | ₩82,476 | ₩83,276 | +0.87% | 82만 |
|---|
| 2026.01.02 | ₩84,757 | ₩85,037 | ₩83,050 | ₩83,356 | -1.65% | 49.6만 |
|---|
| 2025.12.31 | ₩86,078 | ₩86,145 | ₩85,344 | ₩85,358 | -0.84% | 41.1만 |
|---|
| 2025.12.30 | ₩86,638 | ₩86,745 | ₩85,998 | ₩86,145 | -0.57% | 52.5만 |
|---|
| 2025.12.29 | ₩86,598 | ₩86,879 | ₩85,811 | ₩86,558 | -0.05% | 48.1만 |
|---|
| 2025.12.26 | ₩86,812 | ₩87,265 | ₩85,998 | ₩86,332 | -0.55% | 47.1만 |
|---|
| 2025.12.24 | ₩86,438 | ₩87,532 | ₩86,438 | ₩87,039 | +0.69% | 31.1만 |
|---|
| 2025.12.23 | ₩89,000 | ₩89,547 | ₩85,918 | ₩86,625 | -2.67% | 97.5만 |
|---|
| 2025.12.22 | ₩87,479 | ₩89,213 | ₩87,172 | ₩88,680 | +1.37% | 109.4만 |
|---|
| 2025.12.19 | ₩87,906 | ₩88,626 | ₩87,252 | ₩87,572 | -0.38% | 251.4만 |
|---|
| 2025.12.18 | ₩87,666 | ₩88,640 | ₩87,586 | ₩88,173 | +0.58% | 95.3만 |
|---|
| 2025.12.17 | ₩86,919 | ₩88,373 | ₩86,478 | ₩88,119 | +1.38% | 110.7만 |
|---|
| 2025.12.16 | ₩87,252 | ₩87,799 | ₩85,998 | ₩87,279 | +0.03% | 107.4만 |
|---|
| 2025.12.15 | ₩86,185 | ₩87,065 | ₩85,825 | ₩86,745 | +0.65% | 73.2만 |
|---|
| 2025.12.12 | ₩85,384 | ₩85,985 | ₩85,077 | ₩85,838 | +0.53% | 57.5만 |
|---|
| 2025.12.11 | ₩83,156 | ₩85,264 | ₩83,156 | ₩84,891 | +2.09% | 66.9만 |
|---|
| 2025.12.10 | ₩83,943 | ₩84,424 | ₩82,556 | ₩82,769 | -1.40% | 98.4만 |
|---|
| 2025.12.09 | ₩83,316 | ₩84,517 | ₩82,182 | ₩83,850 | +0.64% | 81만 |
|---|
| 2025.12.08 | ₩82,649 | ₩83,236 | ₩81,262 | ₩82,809 | +0.19% | 130.4만 |
|---|
| 2025.12.05 | ₩83,850 | ₩84,117 | ₩82,783 | ₩83,343 | -0.60% | 81.4만 |
|---|
| 2025.12.04 | ₩83,610 | ₩85,144 | ₩83,570 | ₩84,277 | +0.80% | 89.7만 |
|---|
| 2025.12.03 | ₩82,836 | ₩83,757 | ₩82,383 | ₩83,583 | +0.90% | 66.8만 |
|---|
| 2025.12.02 | ₩82,396 | ₩83,290 | ₩81,515 | ₩82,836 | +0.53% | 83.7만 |
|---|
| 2025.12.01 | ₩82,262 | ₩83,276 | ₩82,102 | ₩82,276 | +0.02% | 60.9만 |
|---|
| 2025.11.28 | ₩82,596 | ₩82,863 | ₩82,036 | ₩82,262 | -0.40% | 55.2만 |
|---|
| 2025.11.26 | ₩85,224 | ₩85,811 | ₩85,184 | ₩85,278 | +0.06% | 56.8만 |
|---|
| 2025.11.25 | ₩85,278 | ₩86,252 | ₩85,011 | ₩85,304 | +0.03% | 55.1만 |
|---|
| 2025.11.24 | ₩85,464 | ₩85,544 | ₩84,557 | ₩84,784 | -0.80% | 62.7만 |
|---|
| 2025.11.21 | ₩85,691 | ₩86,999 | ₩85,544 | ₩85,584 | -0.12% | 62.3만 |
|---|
| 2025.11.20 | ₩84,984 | ₩85,611 | ₩84,357 | ₩85,464 | +0.57% | 56.4만 |
|---|
| 2025.11.19 | ₩85,144 | ₩85,638 | ₩84,144 | ₩84,717 | -0.50% | 65.6만 |
|---|
| 2025.11.18 | ₩84,370 | ₩85,464 | ₩84,370 | ₩85,224 | +1.01% | 68.8만 |
|---|
| 2025.11.17 | ₩84,717 | ₩85,037 | ₩84,184 | ₩84,290 | -0.50% | 88.9만 |
|---|
| 2025.11.14 | ₩83,477 | ₩84,717 | ₩83,263 | ₩84,397 | +1.10% | 70.8만 |
|---|
| 2025.11.13 | ₩82,809 | ₩84,597 | ₩82,783 | ₩84,370 | +1.88% | 75.5만 |
|---|
| 2025.11.12 | ₩82,956 | ₩83,330 | ₩82,556 | ₩82,930 | -0.03% | 44.4만 |
|---|
| 2025.11.11 | ₩82,569 | ₩83,196 | ₩81,876 | ₩82,783 | +0.26% | 36.3만 |
|---|
| 2025.11.10 | ₩82,209 | ₩83,130 | ₩81,662 | ₩82,369 | +0.19% | 50만 |
|---|
| 2025.11.07 | ₩81,088 | ₩82,943 | ₩81,088 | ₩82,876 | +2.20% | 51.9만 |
|---|
| 2025.11.06 | ₩80,808 | ₩81,369 | ₩80,528 | ₩80,942 | +0.17% | 47.6만 |
|---|
| 2025.11.05 | ₩81,382 | ₩82,049 | ₩80,648 | ₩80,782 | -0.74% | 55.7만 |
|---|
| 2025.11.04 | ₩78,714 | ₩80,968 | ₩78,447 | ₩80,835 | +2.69% | 60.6만 |
|---|
| 2025.11.03 | ₩78,207 | ₩78,447 | ₩77,046 | ₩78,260 | +0.07% | 63.2만 |
|---|
| 2025.10.31 | ₩77,980 | ₩78,767 | ₩77,473 | ₩78,660 | +0.87% | 78.6만 |
|---|
| 2025.10.30 | ₩78,273 | ₩79,421 | ₩77,953 | ₩78,514 | +0.31% | 70.2만 |
|---|
| 2025.10.29 | ₩78,193 | ₩78,700 | ₩77,500 | ₩77,953 | -0.31% | 56.9만 |
|---|
| 2025.10.28 | ₩81,249 | ₩81,249 | ₩79,074 | ₩79,114 | -2.63% | 48.6만 |
|---|
| 2025.10.27 | ₩81,542 | ₩82,823 | ₩81,302 | ₩81,449 | -0.11% | 70.8만 |
|---|
| 2025.10.24 | ₩81,569 | ₩81,836 | ₩80,702 | ₩81,782 | +0.26% | 63.2만 |
|---|
| 2025.10.23 | ₩82,596 | ₩82,596 | ₩81,155 | ₩81,582 | -1.23% | 52.3만 |
|---|
| 2025.10.22 | ₩81,449 | ₩82,129 | ₩79,981 | ₩82,049 | +0.74% | 84.1만 |
|---|
| 2025.10.21 | ₩82,823 | ₩83,276 | ₩78,780 | ₩81,782 | -1.26% | 132.3만 |
|---|
| 2025.10.20 | ₩79,554 | ₩80,181 | ₩79,234 | ₩79,568 | +0.02% | 61.2만 |
|---|
| 2025.10.17 | ₩79,568 | ₩79,901 | ₩79,141 | ₩79,554 | -0.02% | 75.3만 |
|---|
| 2025.10.16 | ₩82,783 | ₩82,783 | ₩78,727 | ₩78,967 | -4.61% | 99.6만 |
|---|
| 2025.10.15 | ₩84,771 | ₩85,718 | ₩83,023 | ₩83,063 | -2.01% | 55만 |
|---|
| 2025.10.14 | ₩85,184 | ₩86,038 | ₩84,904 | ₩85,718 | +0.63% | 37.2만 |
|---|
| 2025.10.13 | ₩84,090 | ₩84,984 | ₩83,690 | ₩84,784 | +0.83% | 39.7만 |
|---|
| 2025.10.10 | ₩85,411 | ₩85,518 | ₩84,157 | ₩84,357 | -1.23% | 41.1만 |
|---|