시장 데이터를 불러오는 중
전체 종목
라이먼 호스피탈리티 과거 주가
Ryman Hospitality Properties, Inc. (REIT) · RHP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ryman Hospitality Properties, Inc. (REIT) · RHP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩161,632 | ₩162,356 | ₩159,862 | ₩161,283 | -0.22% | 41.3만 |
| 2026.10.08 | ₩159,567 | ₩163,094 | ₩158,910 | ₩160,841 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,806 | ₩163,322 | ₩159,634 | ₩159,956 | -1.14% | 42.9만 |
| 2026.10.06 | ₩162,235 | ₩164,716 | ₩161,471 | ₩162,128 | -0.07% | 33.4만 |
| 2026.10.05 | ₩162,168 | ₩163,322 | ₩160,707 | ₩161,739 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,938 | ₩165,387 | ₩162,356 | ₩163,134 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,977 | ₩163,938 | ₩158,173 | ₩162,168 | +2.01% | 89.4만 |
| 2026.09.30 | ₩162,517 | ₩162,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,278 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩163,590 | ₩165,480 | ₩161,525 | ₩163,697 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩163,697 | ₩164,542 | ₩161,833 | ₩163,710 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩163,764 | ₩163,764 | ₩161,176 | ₩162,866 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩162,182 | ₩165,373 | ₩161,109 | ₩163,550 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩162,329 | ₩163,670 | ₩161,069 | ₩161,900 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩165,011 | ₩165,682 | ₩161,632 | ₩162,986 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩164,059 | ₩164,502 | ₩161,418 | ₩163,161 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩160,586 | ₩163,697 | ₩159,071 | ₩163,509 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩162,128 | ₩164,046 | ₩161,605 | ₩161,726 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,954 | ₩164,877 | ₩159,446 | ₩160,814 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,952 | ₩165,172 | ₩161,216 | ₩161,860 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,967 | ₩165,253 | ₩161,967 | ₩163,858 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩162,758 | ₩166,848 | ₩162,758 | ₩163,576 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,912 | ₩166,111 | ₩161,847 | ₩164,059 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩164,783 | ₩164,823 | ₩161,525 | ₩164,260 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩165,159 | ₩166,500 | ₩161,485 | ₩161,793 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩163,107 | ₩165,883 | ₩162,732 | ₩165,588 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,971 | ₩167,063 | ₩162,785 | ₩163,925 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩164,716 | ₩166,862 | ₩163,603 | ₩164,448 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩169,691 | ₩172,105 | ₩163,603 | ₩165,548 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩173,244 | ₩174,330 | ₩168,618 | ₩169,972 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩173,419 | ₩174,183 | ₩172,064 | ₩173,419 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩173,767 | ₩175,122 | ₩172,855 | ₩173,217 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩176,409 | ₩178,702 | ₩173,606 | ₩174,840 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,985 | ₩178,621 | ₩175,752 | ₩178,273 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,896 | ₩175,953 | ₩172,721 | ₩175,832 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩173,097 | ₩173,097 | ₩171,112 | ₩172,306 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩171,273 | ₩173,177 | ₩170,388 | ₩172,493 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,986 | ₩172,279 | ₩169,986 | ₩172,091 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩164,676 | ₩171,287 | ₩164,676 | ₩169,074 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩167,304 | ₩167,760 | ₩164,971 | ₩166,419 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩167,814 | ₩170,495 | ₩167,398 | ₩168,310 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩166,352 | ₩168,618 | ₩165,387 | ₩167,210 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩164,180 | ₩168,149 | ₩163,255 | ₩166,258 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩159,446 | ₩164,180 | ₩158,897 | ₩163,684 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩157,341 | ₩161,015 | ₩153,211 | ₩160,841 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,969 | ₩168,565 | ₩161,766 | ₩162,034 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩169,195 | ₩171,555 | ₩166,245 | ₩166,580 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩172,762 | ₩174,196 | ₩170,375 | ₩171,126 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,966 | ₩179,614 | ₩171,716 | ₩171,903 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩179,681 | ₩181,397 | ₩176,315 | ₩176,610 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩179,520 | ₩179,989 | ₩177,401 | ₩179,211 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,933 | ₩182,081 | ₩176,449 | ₩178,675 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩181,008 | ₩184,320 | ₩179,037 | ₩181,786 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,920 | ₩182,644 | ₩177,508 | ₩182,349 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩180,284 | ₩181,719 | ₩179,305 | ₩180,941 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,953 | ₩179,345 | ₩174,210 | ₩178,460 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩174,143 | ₩175,014 | ₩172,292 | ₩172,829 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩174,344 | ₩175,752 | ₩173,137 | ₩175,376 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩173,244 | ₩174,719 | ₩171,447 | ₩174,263 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩171,112 | ₩171,702 | ₩168,994 | ₩171,434 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩165,574 | ₩171,112 | ₩165,199 | ₩169,852 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩167,157 | ₩169,892 | ₩166,768 | ₩167,626 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩165,172 | ₩170,147 | ₩165,172 | ₩167,599 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,934 | ₩168,189 | ₩164,971 | ₩166,231 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,913 | ₩170,147 | ₩166,379 | ₩166,754 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩170,683 | ₩172,480 | ₩168,283 | ₩168,565 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩167,183 | ₩170,455 | ₩165,923 | ₩169,812 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩171,501 | ₩171,501 | ₩166,070 | ₩166,553 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩171,018 | ₩172,775 | ₩170,616 | ₩170,656 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩172,225 | ₩173,633 | ₩170,080 | ₩171,689 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩168,430 | ₩171,957 | ₩167,411 | ₩171,434 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩172,225 | ₩173,566 | ₩165,869 | ₩167,385 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩174,317 | ₩174,706 | ₩172,198 | ₩172,373 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩176,503 | ₩177,549 | ₩174,183 | ₩176,838 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩174,719 | ₩177,173 | ₩173,057 | ₩177,173 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩174,451 | ₩176,556 | ₩173,459 | ₩175,537 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩166,553 | ₩174,277 | ₩164,394 | ₩174,009 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩167,277 | ₩168,685 | ₩166,044 | ₩166,580 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,907 | ₩169,731 | ₩167,023 | ₩167,827 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩165,628 | ₩169,315 | ₩165,628 | ₩167,814 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩165,400 | ₩167,613 | ₩162,691 | ₩164,059 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩164,448 | ₩167,210 | ₩164,113 | ₩165,440 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩165,641 | ₩166,245 | ₩163,322 | ₩164,220 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩164,274 | ₩165,400 | ₩162,825 | ₩164,676 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩160,211 | ₩164,207 | ₩160,197 | ₩162,852 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩161,163 | ₩163,000 | ₩159,125 | ₩159,125 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩161,149 | ₩162,745 | ₩159,286 | ₩161,431 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,908 | ₩161,230 | ₩158,333 | ₩159,554 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,906 | ₩160,519 | ₩155,906 | ₩159,607 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩154,177 | ₩157,784 | ₩153,640 | ₩156,966 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩152,729 | ₩155,732 | ₩151,173 | ₩152,675 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩153,506 | ₩156,429 | ₩153,506 | ₩154,271 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩155,062 | ₩156,336 | ₩151,763 | ₩154,324 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩155,692 | ₩157,127 | ₩153,841 | ₩154,378 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩153,520 | ₩155,705 | ₩152,849 | ₩155,383 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩154,673 | ₩156,443 | ₩153,868 | ₩154,244 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩151,173 | ₩153,667 | ₩151,066 | ₩153,600 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,811 | ₩150,865 | ₩149,269 | ₩150,127 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩147,110 | ₩150,851 | ₩143,154 | ₩150,731 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩146,158 | ₩149,671 | ₩145,099 | ₩148,826 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩145,112 | ₩147,124 | ₩143,852 | ₩145,944 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩141,210 | ₩145,608 | ₩140,432 | ₩145,488 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩141,612 | ₩141,612 | ₩139,360 | ₩140,513 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩144,388 | ₩145,340 | ₩141,894 | ₩142,109 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩144,562 | ₩144,804 | ₩141,840 | ₩143,315 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩144,334 | ₩146,292 | ₩143,798 | ₩144,147 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩148,116 | ₩148,116 | ₩145,099 | ₩145,756 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,826 | ₩149,779 | ₩147,714 | ₩148,236 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩149,711 | ₩150,851 | ₩147,204 | ₩148,062 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩147,043 | ₩149,470 | ₩146,252 | ₩148,773 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,881 | ₩146,145 | ₩141,465 | ₩145,005 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩141,572 | ₩142,176 | ₩140,365 | ₩141,331 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩143,570 | ₩147,419 | ₩141,586 | ₩142,430 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩138,609 | ₩141,210 | ₩138,193 | ₩140,915 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,979 | ₩139,252 | ₩136,691 | ₩138,944 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩135,216 | ₩139,521 | ₩135,216 | ₩139,132 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩137,094 | ₩140,191 | ₩135,659 | ₩136,597 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩134,264 | ₩137,496 | ₩133,500 | ₩137,053 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,948 | ₩136,088 | ₩133,339 | ₩134,881 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,764 | ₩137,764 | ₩133,661 | ₩134,358 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,869 | ₩140,620 | ₩136,839 | ₩136,986 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩138,140 | ₩140,620 | ₩138,140 | ₩139,896 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩136,316 | ₩139,561 | ₩136,289 | ₩138,837 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩135,283 | ₩136,879 | ₩134,492 | ₩134,814 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩136,396 | ₩136,396 | ₩134,479 | ₩135,485 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,927 | ₩137,348 | ₩135,431 | ₩136,799 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩135,109 | ₩136,410 | ₩133,460 | ₩136,370 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,820 | ₩135,820 | ₩133,272 | ₩135,471 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩129,544 | ₩133,379 | ₩129,290 | ₩131,864 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩129,410 | ₩130,872 | ₩129,343 | ₩129,866 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩125,575 | ₩126,728 | ₩124,409 | ₩125,870 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩123,524 | ₩126,058 | ₩123,202 | ₩125,897 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,867 | ₩124,972 | ₩121,995 | ₩124,583 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,953 | ₩124,503 | ₩123,068 | ₩123,939 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,679 | ₩125,079 | ₩121,083 | ₩123,725 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩122,317 | ₩123,832 | ₩120,989 | ₩122,250 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩124,060 | ₩124,261 | ₩120,936 | ₩121,365 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩123,430 | ₩126,393 | ₩123,041 | ₩124,798 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,874 | ₩123,564 | ₩120,654 | ₩123,135 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,888 | ₩123,752 | ₩120,399 | ₩120,775 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩124,570 | ₩125,736 | ₩123,001 | ₩123,202 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,819 | ₩123,819 | ₩120,145 | ₩121,110 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩121,472 | ₩124,368 | ₩121,472 | ₩123,859 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩122,277 | ₩125,106 | ₩122,277 | ₩122,786 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩124,087 | ₩126,098 | ₩123,028 | ₩123,296 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,754 | ₩123,832 | ₩121,016 | ₩122,652 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,878 | ₩125,253 | ₩120,306 | ₩120,507 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩126,058 | ₩127,627 | ₩123,135 | ₩123,363 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,937 | ₩127,841 | ₩125,093 | ₩127,707 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩126,152 | ₩129,263 | ₩125,602 | ₩126,809 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩126,326 | ₩128,284 | ₩123,188 | ₩127,318 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩133,151 | ₩133,151 | ₩126,045 | ₩128,472 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩131,180 | ₩133,259 | ₩129,933 | ₩132,105 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩133,299 | ₩134,291 | ₩132,025 | ₩133,339 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩131,636 | ₩132,923 | ₩127,962 | ₩132,025 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,856 | ₩134,197 | ₩130,617 | ₩133,728 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,986 | ₩137,979 | ₩131,703 | ₩132,414 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩137,040 | ₩138,904 | ₩136,195 | ₩137,979 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩137,550 | ₩138,287 | ₩132,695 | ₩135,806 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩139,011 | ₩141,800 | ₩134,479 | ₩137,871 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,915 | ₩140,915 | ₩135,699 | ₩138,260 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩137,429 | ₩140,929 | ₩135,297 | ₩140,593 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩138,005 | ₩138,260 | ₩135,860 | ₩138,193 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,873 | ₩137,737 | ₩135,565 | ₩136,946 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,806 | ₩137,456 | ₩134,278 | ₩136,879 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩135,203 | ₩135,860 | ₩132,722 | ₩134,787 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩139,038 | ₩141,197 | ₩132,588 | ₩134,358 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,992 | ₩138,327 | ₩135,364 | ₩137,670 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,743 | ₩137,000 | ₩131,743 | ₩136,892 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,998 | ₩132,414 | ₩129,799 | ₩131,328 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩127,318 | ₩131,636 | ₩127,318 | ₩131,355 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩129,357 | ₩129,665 | ₩126,943 | ₩128,324 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,673 | ₩129,638 | ₩127,520 | ₩128,954 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩125,267 | ₩127,962 | ₩125,267 | ₩127,587 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩127,345 | ₩128,002 | ₩126,138 | ₩126,889 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩127,171 | ₩127,546 | ₩125,548 | ₩126,983 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩126,313 | ₩127,332 | ₩125,280 | ₩126,930 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩126,608 | ₩128,002 | ₩124,999 | ₩125,347 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩128,472 | ₩128,472 | ₩124,811 | ₩126,179 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩128,458 | ₩128,820 | ₩127,037 | ₩128,270 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩129,155 | ₩129,155 | ₩126,635 | ₩128,096 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩129,397 | ₩131,864 | ₩128,565 | ₩129,249 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩126,273 | ₩129,826 | ₩126,165 | ₩128,686 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩125,589 | ₩127,211 | ₩125,079 | ₩125,347 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,978 | ₩127,412 | ₩124,395 | ₩127,158 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩126,326 | ₩128,847 | ₩126,152 | ₩126,983 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,675 | ₩127,278 | ₩124,073 | ₩125,481 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,755 | ₩127,774 | ₩125,428 | ₩126,635 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,863 | ₩127,184 | ₩124,838 | ₩126,420 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,728 | ₩128,364 | ₩125,428 | ₩127,386 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,706 | ₩127,332 | ₩122,706 | ₩126,246 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩126,474 | ₩126,474 | ₩122,008 | ₩123,269 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩125,481 | ₩126,299 | ₩122,652 | ₩126,179 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,989 | ₩128,472 | ₩125,602 | ₩125,897 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,916 | ₩128,539 | ₩125,535 | ₩128,029 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩128,324 | ₩128,324 | ₩126,407 | ₩126,876 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩129,625 | ₩130,684 | ₩129,491 | ₩129,893 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩131,247 | ₩131,247 | ₩128,793 | ₩130,027 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩130,443 | ₩131,408 | ₩130,081 | ₩130,698 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,853 | ₩131,247 | ₩128,901 | ₩130,993 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,711 | ₩130,711 | ₩129,370 | ₩129,638 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩131,100 | ₩131,824 | ₩130,496 | ₩130,979 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩130,242 | ₩131,743 | ₩129,558 | ₩131,408 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,950 | ₩133,044 | ₩129,732 | ₩131,073 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,724 | ₩133,125 | ₩130,094 | ₩132,186 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩132,240 | ₩132,548 | ₩128,874 | ₩130,711 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩132,360 | ₩133,272 | ₩130,188 | ₩132,494 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩130,362 | ₩132,173 | ₩129,437 | ₩131,395 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩127,493 | ₩131,220 | ₩126,648 | ₩129,745 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩123,349 | ₩127,667 | ₩122,464 | ₩127,318 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩123,215 | ₩124,355 | ₩122,558 | ₩123,054 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩123,296 | ₩123,805 | ₩121,646 | ₩122,706 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩123,014 | ₩124,476 | ₩122,612 | ₩123,014 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩126,219 | ₩127,158 | ₩122,907 | ₩123,309 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩127,131 | ₩127,707 | ₩125,428 | ₩126,635 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩127,332 | ₩127,332 | ₩125,307 | ₩126,353 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩127,037 | ₩127,962 | ₩126,004 | ₩126,273 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,828 | ₩128,860 | ₩126,742 | ₩127,962 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩128,445 | ₩130,134 | ₩128,069 | ₩128,069 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,930 | ₩129,692 | ₩126,501 | ₩128,887 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,675 | ₩127,023 | ₩124,771 | ₩126,071 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,807 | ₩127,386 | ₩121,311 | ₩126,447 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩122,491 | ₩124,476 | ₩120,748 | ₩121,191 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,706 | ₩123,188 | ₩121,083 | ₩122,371 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,913 | ₩124,409 | ₩122,545 | ₩123,041 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩126,447 | ₩126,447 | ₩123,537 | ₩124,167 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩125,548 | ₩126,903 | ₩124,141 | ₩126,889 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩125,589 | ₩127,479 | ₩124,744 | ₩125,843 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,930 | ₩128,820 | ₩126,554 | ₩126,594 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩127,573 | ₩128,793 | ₩126,286 | ₩127,077 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,911 | ₩128,512 | ₩124,918 | ₩127,171 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩123,188 | ₩126,568 | ₩121,740 | ₩125,763 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩123,564 | ₩125,267 | ₩122,464 | ₩122,800 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,963 | ₩125,200 | ₩120,534 | ₩123,725 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩119,474 | ₩122,558 | ₩118,147 | ₩120,989 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩115,371 | ₩119,032 | ₩114,070 | ₩119,005 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩114,432 | ₩117,020 | ₩112,394 | ₩116,538 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,599 | ₩117,329 | ₩115,076 | ₩115,197 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,727 | ₩117,932 | ₩114,459 | ₩116,189 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,752 | ₩117,141 | ₩115,465 | ₩115,948 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩117,061 | ₩119,662 | ₩117,007 | ₩117,329 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩118,080 | ₩118,469 | ₩116,202 | ₩116,859 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩119,555 | ₩119,863 | ₩117,154 | ₩117,154 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩119,286 | ₩122,143 | ₩119,286 | ₩119,769 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩118,576 | ₩120,534 | ₩118,200 | ₩119,622 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩119,354 | ₩119,876 | ₩116,605 | ₩118,361 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,946 | ₩119,246 | ₩117,315 | ₩118,710 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩121,164 | ₩121,351 | ₩118,308 | ₩118,334 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,681 | ₩122,478 | ₩119,997 | ₩121,217 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,584 | ₩120,440 | ₩117,101 | ₩120,239 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩117,114 | ₩119,514 | ₩115,787 | ₩119,193 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,823 | ₩120,601 | ₩115,974 | ₩116,310 | -2.93% | 62.5만 |
|---|