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 | ₩74,206 | ₩75,836 | ₩73,778 | ₩74,420 | +0.29% | 472.6만 |
| 2026.09.28–2026.10.02 | ₩75,101 | ₩76,103 | ₩72,803 | ₩74,727 | -0.50% | 387.4만 |
| 2026.09.21–2026.09.25 | ₩79,095 | ₩79,629 | ₩74,206 | ₩74,393 | -5.94% | 390.4만 |
| 2026.09.14–2026.09.18 | ₩82,408 | ₩82,795 | ₩78,441 | ₩79,336 | -3.73% | 400.2만 |
| 2026.09.08–2026.09.11 | ₩82,288 | ₩82,876 | ₩79,870 | ₩80,792 | -1.82% | 217.5만 |
| 2026.08.31–2026.09.04 | ₩85,507 | ₩86,562 | ₩83,330 | ₩83,356 | -2.52% | 239만 |
| 2026.08.24–2026.08.28 | ₩87,818 | ₩89,501 | ₩85,000 | ₩85,908 | -2.18% | 255.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,452 |
| ₩88,206 |
| ₩83,370 |
| ₩87,337 |
| +3.42% |
| 331.2만 |
| 2026.08.10–2026.08.14 | ₩84,986 | ₩86,082 | ₩83,690 | ₩85,187 | +0.24% | 269.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,328 | ₩87,698 | ₩79,897 | ₩85,801 | +4.22% | 387.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩82,822 | ₩89,381 | ₩80,658 | ₩81,807 | -1.23% | 572.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩81,927 | ₩83,129 | ₩75,622 | ₩82,715 | +0.96% | 540.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,887 | ₩82,448 | ₩77,425 | ₩82,248 | +0.44% | 374.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,036 | ₩84,559 | ₩79,776 | ₩81,019 | -2.43% | 384.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,744 | ₩83,637 | ₩76,330 | ₩83,517 | +8.83% | 503.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,013 | ₩76,891 | ₩70,439 | ₩76,891 | +8.28% | 423.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,002 | ₩72,990 | ₩69,170 | ₩70,920 | -1.50% | 426.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,916 | ₩73,271 | ₩68,876 | ₩72,603 | +5.35% | 536.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,565 | ₩70,359 | ₩66,271 | ₩69,971 | +5.12% | 555.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,530 | ₩71,361 | ₩65,309 | ₩66,845 | -3.86% | 339만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,887 | ₩72,376 | ₩67,887 | ₩70,212 | +3.42% | 458.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,723 | ₩68,742 | ₩63,132 | ₩67,887 | +3.29% | 674.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,355 | ₩69,744 | ₩64,989 | ₩65,523 | -4.14% | 401만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,158 | ₩70,880 | ₩67,634 | ₩68,796 | -1.94% | 506.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,002 | ₩79,482 | ₩70,439 | ₩70,546 | -10.70% | 506.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,399 | ₩79,843 | ₩76,891 | ₩78,841 | +1.86% | 256.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,107 | ₩79,229 | ₩76,089 | ₩77,479 | -0.80% | 296.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,582 | ₩78,053 | ₩74,687 | ₩77,666 | +2.76% | 240.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,294 | ₩78,534 | ₩75,221 | ₩75,235 | -3.91% | 255.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩82,822 | ₩83,704 | ₩77,131 | ₩77,425 | -6.52% | 354.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩82,381 | ₩84,465 | ₩79,349 | ₩82,595 | +0.26% | 404.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,208 | ₩84,826 | ₩79,830 | ₩82,421 | +0.26% | 363만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,059 | ₩83,410 | ₩79,990 | ₩83,250 | +2.70% | 326.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩83,343 | ₩83,864 | ₩80,337 | ₩81,313 | -2.44% | 380.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩82,368 | ₩84,973 | ₩80,150 | ₩82,314 | -0.06% | 369.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩78,427 | ₩83,864 | ₩77,679 | ₩82,448 | +5.13% | 350.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩77,158 | ₩79,416 | ₩76,023 | ₩78,053 | +1.16% | 614.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,015 | ₩80,618 | ₩74,540 | ₩76,103 | -3.69% | 496.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,177 | ₩80,845 | ₩77,746 | ₩79,282 | -1.12% | 319.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,662 | ₩84,412 | ₩79,589 | ₩80,351 | -2.80% | 401.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩86,709 | ₩86,990 | ₩83,156 | ₩83,463 | -3.74% | 191.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩87,591 | ₩89,662 | ₩86,028 | ₩86,442 | -1.31% | 285.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩86,295 | ₩88,753 | ₩85,935 | ₩87,685 | +1.61% | 637.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,755 | ₩86,095 | ₩81,366 | ₩85,948 | +3.86% | 434.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,368 | ₩85,253 | ₩81,620 | ₩83,450 | +1.31% | 382.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,574 | ₩86,362 | ₩82,141 | ₩82,368 | -3.75% | 229.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,826 | ₩87,110 | ₩84,251 | ₩85,694 | +1.02% | 342.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,314 | ₩84,826 | ₩81,767 | ₩84,505 | +2.66% | 276.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,307 | ₩83,049 | ₩77,145 | ₩82,982 | +5.97% | 278.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,647 | ₩82,929 | ₩77,572 | ₩78,761 | -3.53% | 325만 |
|---|
| 2025.10.20–2025.10.24 | ₩79,656 | ₩83,383 | ₩78,881 | ₩81,887 | +2.80% | 393만 |
|---|
| 2025.10.13–2025.10.17 | ₩84,198 | ₩86,148 | ₩78,828 | ₩79,656 | -5.39% | 306.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,520 | ₩85,627 | ₩84,265 | ₩84,465 | -1.23% | 41.1만 |
|---|