시장 데이터를 불러오는 중
전체 종목
릴라이언스 과거 주가
Reliance, Inc. Common Stock · RS · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Reliance, Inc. Common Stock · RS · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩535,877 | ₩544,232 | ₩531,344 | ₩539,726 | +0.72% | 17.3만 |
| 2026.10.08 | ₩529,735 | ₩537,486 | ₩529,735 | ₩532,296 | +0.48% | 21.5만 |
| 2026.10.07 | ₩533,221 | ₩536,038 | ₩528,434 | ₩531,371 | -0.35% | 27.7만 |
| 2026.10.06 | ₩551,179 | ₩553,861 | ₩538,224 | ₩538,438 | -2.31% | 20만 |
| 2026.10.05 | ₩538,385 | ₩557,388 | ₩536,923 | ₩547,491 | +1.69% | 38만 |
| 2026.10.02 | ₩532,148 | ₩541,281 | ₩529,118 | ₩536,856 | +0.88% | 27.3만 |
| 2026.10.01 | ₩513,896 | ₩527,937 | ₩510,128 | ₩527,106 | +2.57% | 26.6만 |
| 2026.09.30 | ₩520,642 | ₩523,217 | ₩514,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩515,988 |
| -0.89% |
| 25.5만 |
| 2026.09.29 | ₩522,425 | ₩522,425 | ₩511,133 | ₩519,261 | -0.61% | 17.4만 |
|---|
| 2026.09.28 | ₩516,967 | ₩527,039 | ₩514,312 | ₩525,081 | +1.57% | 18.9만 |
|---|
| 2026.09.25 | ₩515,398 | ₩521,862 | ₩512,475 | ₩519,381 | +0.77% | 21.8만 |
|---|
| 2026.09.24 | ₩515,666 | ₩520,481 | ₩513,883 | ₩517,356 | +0.33% | 32만 |
|---|
| 2026.09.23 | ₩515,076 | ₩524,625 | ₩514,030 | ₩515,827 | +0.15% | 26만 |
|---|
| 2026.09.22 | ₩519,609 | ₩519,609 | ₩512,019 | ₩518,939 | -0.13% | 19.2만 |
|---|
| 2026.09.21 | ₩523,954 | ₩530,137 | ₩514,781 | ₩515,854 | -1.55% | 20.4만 |
|---|
| 2026.09.18 | ₩536,534 | ₩536,534 | ₩517,396 | ₩523,230 | -2.48% | 94.7만 |
|---|
| 2026.09.17 | ₩535,421 | ₩542,234 | ₩533,731 | ₩537,191 | +0.33% | 21.9만 |
|---|
| 2026.09.16 | ₩527,884 | ₩535,729 | ₩520,052 | ₩528,796 | +0.17% | 30.5만 |
|---|
| 2026.09.15 | ₩517,651 | ₩526,838 | ₩512,126 | ₩525,711 | +1.56% | 22.3만 |
|---|
| 2026.09.14 | ₩524,732 | ₩531,169 | ₩514,339 | ₩515,291 | -1.80% | 24.6만 |
|---|
| 2026.09.11 | ₩528,903 | ₩532,712 | ₩518,174 | ₩528,675 | -0.04% | 29.3만 |
|---|
| 2026.09.10 | ₩525,456 | ₩530,083 | ₩516,793 | ₩526,248 | +0.15% | 19.1만 |
|---|
| 2026.09.09 | ₩535,032 | ₩541,885 | ₩527,790 | ₩529,721 | -0.99% | 16.8만 |
|---|
| 2026.09.08 | ₩543,132 | ₩546,686 | ₩533,785 | ₩534,174 | -1.65% | 24.3만 |
|---|
| 2026.09.04 | ₩533,932 | ₩542,287 | ₩528,796 | ₩537,124 | +0.60% | 33.5만 |
|---|
| 2026.09.03 | ₩537,982 | ₩543,320 | ₩532,712 | ₩534,080 | -0.73% | 33.1만 |
|---|
| 2026.09.02 | ₩527,173 | ₩540,021 | ₩522,278 | ₩536,722 | +1.81% | 31.7만 |
|---|
| 2026.09.01 | ₩513,199 | ₩525,295 | ₩509,752 | ₩523,177 | +1.94% | 35.6만 |
|---|
| 2026.08.31 | ₩524,276 | ₩524,276 | ₩514,218 | ₩515,049 | -1.76% | 52.7만 |
|---|
| 2026.08.28 | ₩526,301 | ₩537,781 | ₩516,699 | ₩519,797 | -1.24% | 22.7만 |
|---|
| 2026.08.27 | ₩522,265 | ₩526,248 | ₩518,845 | ₩525,295 | +0.58% | 24.7만 |
|---|
| 2026.08.26 | ₩516,444 | ₩526,502 | ₩516,444 | ₩524,585 | +1.58% | 26.2만 |
|---|
| 2026.08.25 | ₩514,982 | ₩517,021 | ₩509,953 | ₩514,526 | -0.09% | 22.2만 |
|---|
| 2026.08.24 | ₩530,579 | ₩539,216 | ₩509,484 | ₩512,957 | -3.32% | 40.7만 |
|---|
| 2026.08.21 | ₩516,323 | ₩524,611 | ₩513,507 | ₩520,199 | +0.75% | 68.3만 |
|---|
| 2026.08.20 | ₩529,198 | ₩530,405 | ₩509,430 | ₩510,034 | -3.62% | 65만 |
|---|
| 2026.08.19 | ₩571,309 | ₩571,845 | ₩521,688 | ₩535,515 | -6.27% | 62만 |
|---|
| 2026.08.18 | ₩580,187 | ₩580,187 | ₩557,643 | ₩565,140 | -2.59% | 18.8만 |
|---|
| 2026.08.17 | ₩569,498 | ₩574,970 | ₩564,161 | ₩574,018 | +0.79% | 31.1만 |
|---|
| 2026.08.14 | ₩568,170 | ₩573,454 | ₩565,140 | ₩572,033 | +0.68% | 22.3만 |
|---|
| 2026.08.13 | ₩575,332 | ₩580,227 | ₩566,910 | ₩570,169 | -0.90% | 24.6만 |
|---|
| 2026.08.12 | ₩568,197 | ₩573,763 | ₩565,783 | ₩572,797 | +0.81% | 19.1만 |
|---|
| 2026.08.11 | ₩576,566 | ₩580,723 | ₩567,084 | ₩567,956 | -1.49% | 28.9만 |
|---|
| 2026.08.10 | ₩568,626 | ₩578,081 | ₩568,452 | ₩574,648 | +1.06% | 31.6만 |
|---|
| 2026.08.07 | ₩560,794 | ₩569,632 | ₩557,066 | ₩568,465 | +1.37% | 27.9만 |
|---|
| 2026.08.06 | ₩567,245 | ₩567,245 | ₩556,382 | ₩560,754 | -1.14% | 29.6만 |
|---|
| 2026.08.05 | ₩563,262 | ₩569,659 | ₩555,537 | ₩564,710 | +0.26% | 46.2만 |
|---|
| 2026.08.04 | ₩551,715 | ₩560,258 | ₩545,814 | ₩556,436 | +0.86% | 33.8만 |
|---|
| 2026.08.03 | ₩537,835 | ₩549,355 | ₩523,096 | ₩549,033 | +2.08% | 26.5만 |
|---|
| 2026.07.31 | ₩534,120 | ₩550,750 | ₩533,449 | ₩544,621 | +1.97% | 29.1만 |
|---|
| 2026.07.30 | ₩544,741 | ₩546,766 | ₩534,589 | ₩537,808 | -1.27% | 23.2만 |
|---|
| 2026.07.29 | ₩551,501 | ₩557,629 | ₩538,680 | ₩541,295 | -1.85% | 35.1만 |
|---|
| 2026.07.28 | ₩550,656 | ₩559,856 | ₩542,582 | ₩555,658 | +0.91% | 38.3만 |
|---|
| 2026.07.27 | ₩546,646 | ₩550,347 | ₩539,297 | ₩542,274 | -0.80% | 35.2만 |
|---|
| 2026.07.24 | ₩535,609 | ₩552,399 | ₩530,579 | ₩546,941 | +2.12% | 37.2만 |
|---|
| 2026.07.23 | ₩534,777 | ₩555,162 | ₩520,749 | ₩530,231 | -0.85% | 64.2만 |
|---|
| 2026.07.22 | ₩512,971 | ₩521,822 | ₩509,497 | ₩517,946 | +0.97% | 52.3만 |
|---|
| 2026.07.21 | ₩519,462 | ₩523,767 | ₩510,342 | ₩514,205 | -1.01% | 57.1만 |
|---|
| 2026.07.20 | ₩531,505 | ₩536,239 | ₩510,825 | ₩513,869 | -3.32% | 44.3만 |
|---|
| 2026.07.17 | ₩527,817 | ₩534,670 | ₩522,519 | ₩530,982 | +0.60% | 24.8만 |
|---|
| 2026.07.16 | ₩523,217 | ₩534,267 | ₩523,109 | ₩531,102 | +1.51% | 21.7만 |
|---|
| 2026.07.15 | ₩522,855 | ₩527,589 | ₩521,272 | ₩525,591 | +0.52% | 25.2만 |
|---|
| 2026.07.14 | ₩523,029 | ₩525,443 | ₩516,578 | ₩520,856 | -0.42% | 16.9만 |
|---|
| 2026.07.13 | ₩509,242 | ₩521,299 | ₩509,242 | ₩516,860 | +1.50% | 24.5만 |
|---|
| 2026.07.10 | ₩506,601 | ₩511,093 | ₩503,208 | ₩508,572 | +0.39% | 20.8만 |
|---|
| 2026.07.09 | ₩511,509 | ₩517,598 | ₩504,455 | ₩504,924 | -1.29% | 23.9만 |
|---|
| 2026.07.08 | ₩512,850 | ₩513,293 | ₩506,413 | ₩512,180 | -0.13% | 32.5만 |
|---|
| 2026.07.07 | ₩511,200 | ₩511,321 | ₩502,725 | ₩508,746 | -0.48% | 31만 |
|---|
| 2026.07.06 | ₩497,092 | ₩508,089 | ₩497,092 | ₩506,346 | +1.86% | 27.7만 |
|---|
| 2026.07.02 | ₩505,031 | ₩505,179 | ₩493,230 | ₩498,903 | -1.21% | 22만 |
|---|
| 2026.07.01 | ₩494,973 | ₩503,824 | ₩493,176 | ₩499,426 | +0.90% | 59.7만 |
|---|
| 2026.06.30 | ₩504,763 | ₩508,813 | ₩498,017 | ₩501,035 | -0.74% | 42.6만 |
|---|
| 2026.06.29 | ₩520,119 | ₩520,119 | ₩500,861 | ₩502,148 | -3.46% | 48만 |
|---|
| 2026.06.26 | ₩541,134 | ₩544,272 | ₩514,366 | ₩517,370 | -4.39% | 83만 |
|---|
| 2026.06.25 | ₩535,488 | ₩547,249 | ₩534,683 | ₩544,192 | +1.63% | 29.1만 |
|---|
| 2026.06.24 | ₩535,407 | ₩538,586 | ₩529,118 | ₩532,229 | -0.59% | 53.3만 |
|---|
| 2026.06.23 | ₩541,134 | ₩550,012 | ₩528,849 | ₩534,603 | -1.21% | 32.4만 |
|---|
| 2026.06.22 | ₩541,201 | ₩542,864 | ₩527,522 | ₩541,120 | -0.01% | 35.4만 |
|---|
| 2026.06.18 | ₩541,778 | ₩546,109 | ₩528,393 | ₩531,532 | -1.89% | 115만 |
|---|
| 2026.06.17 | ₩550,159 | ₩553,257 | ₩540,007 | ₩541,952 | -1.49% | 47.8만 |
|---|
| 2026.06.16 | ₩548,590 | ₩559,467 | ₩543,427 | ₩554,330 | +1.05% | 37.7만 |
|---|
| 2026.06.15 | ₩560,017 | ₩563,034 | ₩543,038 | ₩544,379 | -2.79% | 36.7만 |
|---|
| 2026.06.12 | ₩556,181 | ₩559,574 | ₩549,234 | ₩554,451 | -0.31% | 32.9만 |
|---|
| 2026.06.11 | ₩533,637 | ₩551,192 | ₩527,052 | ₩550,428 | +3.15% | 25.3만 |
|---|
| 2026.06.10 | ₩543,146 | ₩549,395 | ₩528,782 | ₩528,782 | -2.64% | 32.3만 |
|---|
| 2026.06.09 | ₩536,440 | ₩541,375 | ₩527,093 | ₩538,854 | +0.45% | 31.4만 |
|---|
| 2026.06.08 | ₩527,294 | ₩532,444 | ₩521,996 | ₩531,424 | +0.78% | 33.9만 |
|---|
| 2026.06.05 | ₩528,434 | ₩534,817 | ₩522,546 | ₩528,943 | +0.10% | 27.6만 |
|---|
| 2026.06.04 | ₩526,838 | ₩538,331 | ₩518,483 | ₩531,692 | +0.92% | 25.3만 |
|---|
| 2026.06.03 | ₩521,514 | ₩529,627 | ₩521,514 | ₩528,326 | +1.31% | 23.1만 |
|---|
| 2026.06.02 | ₩515,465 | ₩529,225 | ₩513,038 | ₩525,161 | +1.88% | 23.4만 |
|---|
| 2026.06.01 | ₩514,258 | ₩516,230 | ₩502,524 | ₩513,400 | -0.17% | 23.4만 |
|---|
| 2026.05.29 | ₩505,823 | ₩518,188 | ₩499,882 | ₩510,651 | +0.95% | 88.5만 |
|---|
| 2026.05.28 | ₩502,752 | ₩507,150 | ₩498,621 | ₩506,761 | +0.80% | 18.9만 |
|---|
| 2026.05.27 | ₩504,508 | ₩510,302 | ₩500,874 | ₩507,459 | +0.58% | 22.4만 |
|---|
| 2026.05.26 | ₩492,371 | ₩505,850 | ₩490,923 | ₩504,656 | +2.49% | 38.2만 |
|---|
| 2026.05.22 | ₩488,818 | ₩496,207 | ₩488,804 | ₩492,184 | +0.69% | 24.7만 |
|---|
| 2026.05.21 | ₩486,484 | ₩489,260 | ₩481,951 | ₩488,804 | +0.48% | 41.7만 |
|---|
| 2026.05.20 | ₩478,169 | ₩486,122 | ₩477,324 | ₩485,827 | +1.60% | 39.9만 |
|---|
| 2026.05.19 | ₩478,384 | ₩479,846 | ₩471,732 | ₩479,430 | +0.22% | 32.4만 |
|---|
| 2026.05.18 | ₩484,003 | ₩487,584 | ₩479,068 | ₩482,796 | -0.25% | 26만 |
|---|
| 2026.05.15 | ₩488,563 | ₩488,563 | ₩478,196 | ₩485,116 | -0.71% | 21.1만 |
|---|
| 2026.05.14 | ₩498,071 | ₩498,071 | ₩489,059 | ₩493,310 | -0.96% | 22.3만 |
|---|
| 2026.05.13 | ₩484,808 | ₩498,259 | ₩484,808 | ₩494,665 | +2.03% | 36.5만 |
|---|
| 2026.05.12 | ₩493,230 | ₩494,209 | ₩481,817 | ₩483,198 | -2.03% | 28.6만 |
|---|
| 2026.05.11 | ₩497,079 | ₩498,836 | ₩491,325 | ₩494,155 | -0.59% | 26.6만 |
|---|
| 2026.05.08 | ₩497,494 | ₩499,332 | ₩492,184 | ₩495,255 | -0.45% | 24.5만 |
|---|
| 2026.05.07 | ₩502,912 | ₩506,077 | ₩494,544 | ₩495,000 | -1.57% | 35.4만 |
|---|
| 2026.05.06 | ₩505,394 | ₩510,959 | ₩496,462 | ₩504,897 | -0.10% | 38.5만 |
|---|
| 2026.05.05 | ₩489,019 | ₩501,263 | ₩487,101 | ₩498,943 | +2.03% | 25.6만 |
|---|
| 2026.05.04 | ₩489,837 | ₩490,628 | ₩482,166 | ₩486,591 | -0.66% | 20.6만 |
|---|
| 2026.05.01 | ₩486,310 | ₩493,820 | ₩482,863 | ₩490,641 | +0.89% | 24.2만 |
|---|
| 2026.04.30 | ₩478,625 | ₩490,655 | ₩476,332 | ₩486,149 | +1.57% | 27만 |
|---|
| 2026.04.29 | ₩486,927 | ₩486,927 | ₩480,543 | ₩482,058 | -1.00% | 25.4만 |
|---|
| 2026.04.28 | ₩487,423 | ₩488,147 | ₩477,432 | ₩486,041 | -0.28% | 46.2만 |
|---|
| 2026.04.27 | ₩472,939 | ₩487,141 | ₩468,768 | ₩483,949 | +2.33% | 43.3만 |
|---|
| 2026.04.24 | ₩464,477 | ₩474,656 | ₩459,877 | ₩471,638 | +1.54% | 44.6만 |
|---|
| 2026.04.23 | ₩482,796 | ₩489,501 | ₩455,558 | ₩462,076 | -4.29% | 65.7만 |
|---|
| 2026.04.22 | ₩451,843 | ₩471,316 | ₩450,824 | ₩470,552 | +4.14% | 61.9만 |
|---|
| 2026.04.21 | ₩448,880 | ₩457,221 | ₩445,956 | ₩450,596 | +0.38% | 29.6만 |
|---|
| 2026.04.20 | ₩435,093 | ₩450,395 | ₩434,221 | ₩449,751 | +3.37% | 31.5만 |
|---|
| 2026.04.17 | ₩429,688 | ₩440,404 | ₩429,447 | ₩436,582 | +1.60% | 28.1만 |
|---|
| 2026.04.16 | ₩436,287 | ₩437,534 | ₩427,878 | ₩428,267 | -1.84% | 23.4만 |
|---|
| 2026.04.15 | ₩430,225 | ₩433,148 | ₩427,395 | ₩429,031 | -0.28% | 25.6만 |
|---|
| 2026.04.14 | ₩431,110 | ₩440,095 | ₩429,286 | ₩433,578 | +0.57% | 22.3만 |
|---|
| 2026.04.13 | ₩431,043 | ₩436,582 | ₩427,046 | ₩435,013 | +0.92% | 23만 |
|---|
| 2026.04.10 | ₩433,457 | ₩436,823 | ₩430,346 | ₩432,102 | -0.31% | 25.8만 |
|---|
| 2026.04.09 | ₩429,152 | ₩434,449 | ₩423,586 | ₩432,076 | +0.68% | 30.9만 |
|---|
| 2026.04.08 | ₩416,532 | ₩430,828 | ₩412,348 | ₩429,595 | +3.14% | 32.5만 |
|---|
| 2026.04.07 | ₩411,557 | ₩415,821 | ₩408,834 | ₩411,235 | -0.08% | 22.7만 |
|---|
| 2026.04.06 | ₩408,338 | ₩411,838 | ₩403,725 | ₩410,511 | +0.53% | 19.9만 |
|---|
| 2026.04.02 | ₩408,754 | ₩414,494 | ₩404,878 | ₩409,545 | +0.19% | 17.5만 |
|---|
| 2026.04.01 | ₩408,003 | ₩416,572 | ₩408,003 | ₩411,973 | +0.97% | 26.1만 |
|---|
| 2026.03.31 | ₩406,702 | ₩413,059 | ₩400,023 | ₩407,587 | +0.22% | 25.2만 |
|---|
| 2026.03.30 | ₩404,221 | ₩408,405 | ₩399,782 | ₩402,987 | -0.31% | 18.9만 |
|---|
| 2026.03.27 | ₩401,566 | ₩403,631 | ₩398,709 | ₩401,780 | +0.05% | 27.3만 |
|---|
| 2026.03.26 | ₩396,308 | ₩405,012 | ₩393,398 | ₩401,794 | +1.38% | 24.7만 |
|---|
| 2026.03.25 | ₩408,566 | ₩408,955 | ₩400,734 | ₩400,975 | -1.86% | 33.8만 |
|---|
| 2026.03.24 | ₩388,329 | ₩405,602 | ₩388,329 | ₩402,625 | +3.68% | 30.7만 |
|---|
| 2026.03.23 | ₩397,355 | ₩401,324 | ₩391,159 | ₩391,279 | -1.53% | 54.7만 |
|---|
| 2026.03.20 | ₩393,331 | ₩397,757 | ₩388,289 | ₩389,670 | -0.93% | 64.6만 |
|---|
| 2026.03.19 | ₩394,257 | ₩397,931 | ₩387,685 | ₩395,356 | +0.28% | 34.3만 |
|---|
| 2026.03.18 | ₩399,996 | ₩404,395 | ₩396,657 | ₩396,885 | -0.78% | 34.5만 |
|---|
| 2026.03.17 | ₩401,968 | ₩405,736 | ₩399,205 | ₩401,043 | -0.23% | 28.1만 |
|---|
| 2026.03.16 | ₩397,770 | ₩406,675 | ₩397,770 | ₩399,380 | +0.40% | 36.8만 |
|---|
| 2026.03.13 | ₩402,759 | ₩402,759 | ₩395,222 | ₩398,897 | -0.96% | 39.1만 |
|---|
| 2026.03.12 | ₩410,631 | ₩411,718 | ₩400,680 | ₩401,364 | -2.26% | 38.5만 |
|---|
| 2026.03.11 | ₩401,820 | ₩413,716 | ₩399,581 | ₩413,179 | +2.83% | 47.8만 |
|---|
| 2026.03.10 | ₩406,568 | ₩415,030 | ₩401,619 | ₩402,746 | -0.94% | 44.2만 |
|---|
| 2026.03.09 | ₩401,700 | ₩407,533 | ₩394,190 | ₩405,790 | +1.02% | 34.2만 |
|---|
| 2026.03.06 | ₩423,265 | ₩424,163 | ₩401,887 | ₩406,702 | -3.91% | 36.9만 |
|---|
| 2026.03.05 | ₩416,720 | ₩419,389 | ₩412,737 | ₩417,283 | +0.14% | 30만 |
|---|
| 2026.03.04 | ₩423,506 | ₩424,378 | ₩412,817 | ₩419,925 | -0.85% | 36.5만 |
|---|
| 2026.03.03 | ₩424,485 | ₩424,498 | ₩406,890 | ₩420,985 | -0.82% | 26.3만 |
|---|
| 2026.03.02 | ₩422,299 | ₩434,798 | ₩415,768 | ₩432,974 | +2.53% | 34.4만 |
|---|
| 2026.02.27 | ₩421,830 | ₩424,431 | ₩415,741 | ₩423,305 | +0.35% | 66.3만 |
|---|
| 2026.02.26 | ₩424,928 | ₩426,698 | ₩417,230 | ₩423,922 | -0.24% | 41.6만 |
|---|
| 2026.02.25 | ₩424,793 | ₩426,671 | ₩419,040 | ₩424,780 | -0.00% | 28.9만 |
|---|
| 2026.02.24 | ₩432,035 | ₩436,206 | ₩423,761 | ₩425,276 | -1.56% | 40.5만 |
|---|
| 2026.02.23 | ₩427,932 | ₩433,041 | ₩420,046 | ₩432,773 | +1.13% | 46.5만 |
|---|
| 2026.02.20 | ₩429,635 | ₩432,411 | ₩419,831 | ₩427,824 | -0.42% | 49.7만 |
|---|
| 2026.02.19 | ₩445,245 | ₩464,423 | ₩426,389 | ₩438,915 | -1.42% | 70.9만 |
|---|
| 2026.02.18 | ₩459,246 | ₩464,369 | ₩447,740 | ₩451,200 | -1.75% | 58.6만 |
|---|
| 2026.02.17 | ₩456,618 | ₩469,693 | ₩445,540 | ₩456,376 | -0.05% | 45만 |
|---|
| 2026.02.13 | ₩472,738 | ₩473,274 | ₩454,767 | ₩460,574 | -2.57% | 57.3만 |
|---|
| 2026.02.12 | ₩482,018 | ₩490,293 | ₩471,531 | ₩477,767 | -0.88% | 46.8만 |
|---|
| 2026.02.11 | ₩476,090 | ₩483,654 | ₩473,408 | ₩483,292 | +1.51% | 32.9만 |
|---|
| 2026.02.10 | ₩472,067 | ₩475,742 | ₩467,360 | ₩473,784 | +0.36% | 35.4만 |
|---|
| 2026.02.09 | ₩472,242 | ₩474,495 | ₩466,300 | ₩472,416 | +0.04% | 27.4만 |
|---|
| 2026.02.06 | ₩461,070 | ₩475,259 | ₩460,051 | ₩473,770 | +2.75% | 37.4만 |
|---|
| 2026.02.05 | ₩462,814 | ₩467,186 | ₩456,966 | ₩459,018 | -0.82% | 32.6만 |
|---|
| 2026.02.04 | ₩454,928 | ₩465,362 | ₩453,989 | ₩465,000 | +2.21% | 35.6만 |
|---|
| 2026.02.03 | ₩449,268 | ₩454,177 | ₩445,835 | ₩450,730 | +0.33% | 47.5만 |
|---|
| 2026.02.02 | ₩440,806 | ₩447,713 | ₩438,419 | ₩445,326 | +1.03% | 38.9만 |
|---|
| 2026.01.30 | ₩439,492 | ₩444,172 | ₩436,287 | ₩441,892 | +0.55% | 62.7만 |
|---|
| 2026.01.29 | ₩441,530 | ₩446,036 | ₩439,760 | ₩445,634 | +0.93% | 32.1만 |
|---|
| 2026.01.28 | ₩440,967 | ₩441,879 | ₩434,423 | ₩437,011 | -0.90% | 24.1만 |
|---|
| 2026.01.27 | ₩434,704 | ₩439,130 | ₩429,823 | ₩438,848 | +0.95% | 32.4만 |
|---|
| 2026.01.26 | ₩446,412 | ₩451,347 | ₩434,946 | ₩437,829 | -1.92% | 25.7만 |
|---|
| 2026.01.23 | ₩440,525 | ₩442,348 | ₩436,863 | ₩442,335 | +0.41% | 28.6만 |
|---|
| 2026.01.22 | ₩446,828 | ₩447,994 | ₩438,701 | ₩440,162 | -1.49% | 28.4만 |
|---|
| 2026.01.21 | ₩434,718 | ₩444,923 | ₩434,248 | ₩443,690 | +2.06% | 35.8만 |
|---|
| 2026.01.20 | ₩428,347 | ₩435,938 | ₩427,489 | ₩432,156 | +0.89% | 45.9만 |
|---|
| 2026.01.16 | ₩432,572 | ₩436,595 | ₩427,704 | ₩434,557 | +0.46% | 46.5만 |
|---|
| 2026.01.15 | ₩424,565 | ₩435,267 | ₩423,680 | ₩432,572 | +1.89% | 39.5만 |
|---|
| 2026.01.14 | ₩418,128 | ₩428,991 | ₩417,981 | ₩423,224 | +1.22% | 34.4만 |
|---|
| 2026.01.13 | ₩417,189 | ₩422,715 | ₩415,835 | ₩417,914 | +0.17% | 21.4만 |
|---|
| 2026.01.12 | ₩414,735 | ₩418,303 | ₩411,691 | ₩415,821 | +0.26% | 19.7만 |
|---|
| 2026.01.09 | ₩412,898 | ₩416,800 | ₩410,296 | ₩414,172 | +0.31% | 26.4만 |
|---|
| 2026.01.08 | ₩399,715 | ₩415,003 | ₩398,682 | ₩412,871 | +3.29% | 40.7만 |
|---|
| 2026.01.07 | ₩403,953 | ₩405,240 | ₩399,259 | ₩402,424 | -0.38% | 26.7만 |
|---|
| 2026.01.06 | ₩399,138 | ₩405,455 | ₩397,515 | ₩402,089 | +0.74% | 22.9만 |
|---|
| 2026.01.05 | ₩396,831 | ₩404,516 | ₩396,831 | ₩397,730 | +0.23% | 24.6만 |
|---|
| 2026.01.02 | ₩390,032 | ₩398,508 | ₩386,170 | ₩396,724 | +1.72% | 21.7만 |
|---|
| 2025.12.31 | ₩390,461 | ₩392,929 | ₩385,580 | ₩387,404 | -0.78% | 21.6만 |
|---|
| 2025.12.30 | ₩394,364 | ₩395,209 | ₩389,992 | ₩390,944 | -0.87% | 19.8만 |
|---|
| 2025.12.29 | ₩396,013 | ₩396,389 | ₩391,789 | ₩392,768 | -0.82% | 21.6만 |
|---|
| 2025.12.26 | ₩397,073 | ₩399,085 | ₩394,793 | ₩397,918 | +0.21% | 10.6만 |
|---|
| 2025.12.24 | ₩396,322 | ₩400,184 | ₩395,048 | ₩396,308 | -0.00% | 16만 |
|---|
| 2025.12.23 | ₩396,282 | ₩400,305 | ₩395,920 | ₩396,121 | -0.04% | 22.3만 |
|---|
| 2025.12.22 | ₩391,387 | ₩399,554 | ₩390,662 | ₩396,322 | +1.26% | 19.4만 |
|---|
| 2025.12.19 | ₩396,563 | ₩399,795 | ₩387,886 | ₩390,247 | -1.59% | 83.2만 |
|---|
| 2025.12.18 | ₩396,831 | ₩403,296 | ₩395,517 | ₩397,797 | +0.24% | 39.1만 |
|---|
| 2025.12.17 | ₩393,667 | ₩401,887 | ₩393,667 | ₩399,259 | +1.42% | 51.7만 |
|---|
| 2025.12.16 | ₩391,923 | ₩395,893 | ₩389,750 | ₩394,847 | +0.75% | 43.6만 |
|---|
| 2025.12.15 | ₩391,601 | ₩392,245 | ₩382,093 | ₩391,440 | -0.04% | 33.2만 |
|---|
| 2025.12.12 | ₩391,963 | ₩395,625 | ₩387,511 | ₩390,971 | -0.25% | 33만 |
|---|
| 2025.12.11 | ₩388,463 | ₩394,337 | ₩388,141 | ₩390,448 | +0.51% | 30.3만 |
|---|
| 2025.12.10 | ₩376,232 | ₩389,657 | ₩376,232 | ₩387,457 | +2.98% | 54.7만 |
|---|
| 2025.12.09 | ₩375,924 | ₩379,250 | ₩374,636 | ₩376,353 | +0.11% | 22.6만 |
|---|
| 2025.12.08 | ₩380,685 | ₩383,635 | ₩375,414 | ₩377,225 | -0.91% | 26.9만 |
|---|
| 2025.12.05 | ₩387,337 | ₩387,337 | ₩381,369 | ₩383,313 | -1.04% | 27.2만 |
|---|
| 2025.12.04 | ₩386,612 | ₩388,289 | ₩382,120 | ₩386,357 | -0.07% | 28.1만 |
|---|
| 2025.12.03 | ₩373,322 | ₩387,712 | ₩368,803 | ₩386,250 | +3.46% | 33.1만 |
|---|
| 2025.12.02 | ₩379,987 | ₩380,001 | ₩373,000 | ₩373,322 | -1.75% | 29.2만 |
|---|
| 2025.12.01 | ₩373,014 | ₩382,830 | ₩373,014 | ₩379,209 | +1.66% | 36.3만 |
|---|
| 2025.11.28 | ₩376,125 | ₩377,533 | ₩373,201 | ₩374,596 | -0.41% | 16.5만 |
|---|
| 2025.11.26 | ₩375,508 | ₩377,895 | ₩368,789 | ₩376,299 | +0.21% | 36.6만 |
|---|
| 2025.11.25 | ₩366,697 | ₩379,732 | ₩364,538 | ₩375,079 | +2.29% | 25.8만 |
|---|
| 2025.11.24 | ₩367,797 | ₩369,567 | ₩364,618 | ₩366,576 | -0.33% | 53.7만 |
|---|
| 2025.11.21 | ₩358,074 | ₩370,600 | ₩354,949 | ₩368,990 | +3.05% | 32만 |
|---|
| 2025.11.20 | ₩361,024 | ₩363,773 | ₩355,284 | ₩357,993 | -0.84% | 23.6만 |
|---|
| 2025.11.19 | ₩357,873 | ₩360,568 | ₩355,029 | ₩357,846 | -0.01% | 21.2만 |
|---|
| 2025.11.18 | ₩355,244 | ₩361,212 | ₩352,870 | ₩356,639 | +0.39% | 33.4만 |
|---|
| 2025.11.17 | ₩361,681 | ₩366,965 | ₩356,800 | ₩357,148 | -1.25% | 44.8만 |
|---|
| 2025.11.14 | ₩362,620 | ₩365,477 | ₩361,145 | ₩362,379 | -0.07% | 31.9만 |
|---|
| 2025.11.13 | ₩370,948 | ₩372,812 | ₩362,996 | ₩366,724 | -1.14% | 25.6만 |
|---|
| 2025.11.12 | ₩364,162 | ₩371,284 | ₩362,701 | ₩370,291 | +1.68% | 23.8만 |
|---|
| 2025.11.11 | ₩365,101 | ₩367,059 | ₩362,285 | ₩362,687 | -0.66% | 25.1만 |
|---|
| 2025.11.10 | ₩370,103 | ₩370,291 | ₩361,212 | ₩364,699 | -1.46% | 24.3만 |
|---|
| 2025.11.07 | ₩367,770 | ₩371,954 | ₩366,120 | ₩369,098 | +0.36% | 25만 |
|---|
| 2025.11.06 | ₩372,356 | ₩375,790 | ₩368,051 | ₩368,293 | -1.09% | 26.1만 |
|---|
| 2025.11.05 | ₩369,393 | ₩375,924 | ₩364,135 | ₩371,149 | +0.48% | 44.8만 |
|---|
| 2025.11.04 | ₩370,921 | ₩376,152 | ₩366,308 | ₩369,862 | -0.29% | 30.5만 |
|---|
| 2025.11.03 | ₩376,474 | ₩377,761 | ₩371,203 | ₩377,305 | +0.22% | 43.1만 |
|---|
| 2025.10.31 | ₩373,376 | ₩381,637 | ₩371,632 | ₩378,767 | +1.44% | 59.8만 |
|---|
| 2025.10.30 | ₩373,067 | ₩379,572 | ₩370,036 | ₩375,360 | +0.61% | 32.3만 |
|---|
| 2025.10.29 | ₩374,247 | ₩381,690 | ₩370,693 | ₩378,499 | +1.14% | 45.8만 |
|---|
| 2025.10.28 | ₩373,979 | ₩379,960 | ₩372,625 | ₩375,736 | +0.47% | 54.8만 |
|---|
| 2025.10.27 | ₩370,774 | ₩376,889 | ₩364,980 | ₩373,805 | +0.82% | 30.6만 |
|---|
| 2025.10.24 | ₩364,752 | ₩375,521 | ₩364,752 | ₩371,659 | +1.89% | 42만 |
|---|
| 2025.10.23 | ₩360,085 | ₩368,051 | ₩349,102 | ₩367,113 | +1.95% | 61.7만 |
|---|
| 2025.10.22 | ₩371,015 | ₩374,663 | ₩366,952 | ₩367,917 | -0.83% | 37.2만 |
|---|
| 2025.10.21 | ₩369,527 | ₩378,297 | ₩369,473 | ₩373,698 | +1.13% | 29.2만 |
|---|
| 2025.10.20 | ₩369,406 | ₩374,690 | ₩366,684 | ₩373,389 | +1.08% | 38.6만 |
|---|
| 2025.10.17 | ₩359,817 | ₩366,201 | ₩359,817 | ₩364,377 | +1.27% | 35만 |
|---|
| 2025.10.16 | ₩365,088 | ₩369,460 | ₩358,449 | ₩361,064 | -1.10% | 37만 |
|---|
| 2025.10.15 | ₩372,035 | ₩375,146 | ₩364,444 | ₩365,785 | -1.68% | 22.6만 |
|---|
| 2025.10.14 | ₩365,557 | ₩373,563 | ₩362,768 | ₩370,197 | +1.27% | 31.1만 |
|---|
| 2025.10.13 | ₩367,944 | ₩373,402 | ₩366,254 | ₩369,406 | +0.40% | 33.4만 |
|---|
| 2025.10.10 | ₩374,475 | ₩376,474 | ₩364,498 | ₩364,886 | -2.56% | 28만 |
|---|