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 | ₩160,897 | ₩161,618 | ₩159,135 | ₩160,550 | -0.22% | 41.3만 |
| 2026.10.08 | ₩158,841 | ₩162,352 | ₩158,187 | ₩160,109 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,070 | ₩162,579 | ₩158,908 | ₩159,228 | -1.14% | 42.9만 |
| 2026.10.06 | ₩161,497 | ₩163,967 | ₩160,737 | ₩161,391 | -0.07% | 33.4만 |
| 2026.10.05 | ₩161,431 | ₩162,579 | ₩159,976 | ₩161,004 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,193 | ₩164,634 | ₩161,618 | ₩162,392 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,254 | ₩163,193 | ₩157,453 | ₩161,431 | +2.01% | 89.4만 |
| 2026.09.30 | ₩161,778 | ₩161,858 | ₩159,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,549 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩162,846 | ₩164,728 | ₩160,790 | ₩162,952 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩162,952 | ₩163,793 | ₩161,097 | ₩162,966 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩163,019 | ₩163,019 | ₩160,443 | ₩162,125 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩161,444 | ₩164,621 | ₩160,376 | ₩162,806 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩161,591 | ₩162,926 | ₩160,336 | ₩161,164 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩164,260 | ₩164,928 | ₩160,897 | ₩162,245 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩163,313 | ₩163,753 | ₩160,683 | ₩162,418 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩159,856 | ₩162,952 | ₩158,347 | ₩162,766 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩161,391 | ₩163,299 | ₩160,870 | ₩160,990 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,217 | ₩164,127 | ₩158,721 | ₩160,083 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,206 | ₩164,421 | ₩160,483 | ₩161,124 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,230 | ₩164,501 | ₩161,230 | ₩163,113 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩162,018 | ₩166,089 | ₩162,018 | ₩162,832 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,166 | ₩165,355 | ₩161,110 | ₩163,313 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩164,034 | ₩164,074 | ₩160,790 | ₩163,513 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩164,407 | ₩165,742 | ₩160,750 | ₩161,057 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩162,365 | ₩165,128 | ₩161,991 | ₩164,834 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,220 | ₩166,303 | ₩162,045 | ₩163,179 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩163,967 | ₩166,103 | ₩162,859 | ₩163,700 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩168,919 | ₩171,322 | ₩162,859 | ₩164,794 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩172,456 | ₩173,537 | ₩167,851 | ₩169,199 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩172,630 | ₩173,391 | ₩171,282 | ₩172,630 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩172,977 | ₩174,325 | ₩172,069 | ₩172,429 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩175,606 | ₩177,889 | ₩172,817 | ₩174,045 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,180 | ₩177,809 | ₩174,952 | ₩177,462 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,109 | ₩175,152 | ₩171,936 | ₩175,032 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩172,309 | ₩172,309 | ₩170,334 | ₩171,522 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩170,494 | ₩172,389 | ₩169,613 | ₩171,709 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,213 | ₩171,495 | ₩169,213 | ₩171,308 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩163,927 | ₩170,507 | ₩163,927 | ₩168,305 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩166,543 | ₩166,997 | ₩164,220 | ₩165,662 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩167,050 | ₩169,720 | ₩166,636 | ₩167,544 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩165,595 | ₩167,851 | ₩164,634 | ₩166,450 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩163,433 | ₩167,384 | ₩162,512 | ₩165,502 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩158,721 | ₩163,433 | ₩158,174 | ₩162,939 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩156,625 | ₩160,283 | ₩152,514 | ₩160,109 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,209 | ₩167,798 | ₩161,030 | ₩161,297 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩168,425 | ₩170,774 | ₩165,489 | ₩165,822 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩171,976 | ₩173,404 | ₩169,600 | ₩170,347 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,166 | ₩178,796 | ₩170,934 | ₩171,121 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩178,863 | ₩180,572 | ₩175,513 | ₩175,807 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩178,703 | ₩179,170 | ₩176,594 | ₩178,396 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,106 | ₩181,252 | ₩175,646 | ₩177,862 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩180,185 | ₩183,482 | ₩178,223 | ₩180,959 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,092 | ₩181,813 | ₩176,701 | ₩181,519 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩179,464 | ₩180,892 | ₩178,489 | ₩180,118 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,152 | ₩178,530 | ₩173,417 | ₩177,649 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩173,350 | ₩174,218 | ₩171,508 | ₩172,042 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩173,551 | ₩174,952 | ₩172,349 | ₩174,578 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩172,456 | ₩173,924 | ₩170,668 | ₩173,471 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩170,334 | ₩170,921 | ₩168,225 | ₩170,654 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩164,821 | ₩170,334 | ₩164,447 | ₩169,079 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩166,396 | ₩169,119 | ₩166,009 | ₩166,863 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩164,421 | ₩169,373 | ₩164,421 | ₩166,837 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,170 | ₩167,424 | ₩164,220 | ₩165,475 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,145 | ₩169,373 | ₩165,622 | ₩165,996 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩169,907 | ₩171,695 | ₩167,517 | ₩167,798 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩166,423 | ₩169,680 | ₩165,168 | ₩169,039 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩170,721 | ₩170,721 | ₩165,315 | ₩165,796 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩170,240 | ₩171,989 | ₩169,840 | ₩169,880 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩171,442 | ₩172,843 | ₩169,306 | ₩170,908 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩167,664 | ₩171,175 | ₩166,650 | ₩170,654 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩171,442 | ₩172,777 | ₩165,115 | ₩166,623 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩173,524 | ₩173,911 | ₩171,415 | ₩171,589 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩175,700 | ₩176,741 | ₩173,391 | ₩176,033 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩173,924 | ₩176,367 | ₩172,269 | ₩176,367 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩173,657 | ₩175,753 | ₩172,670 | ₩174,739 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩165,796 | ₩173,484 | ₩163,646 | ₩173,217 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩166,516 | ₩167,918 | ₩165,288 | ₩165,822 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,144 | ₩168,959 | ₩166,263 | ₩167,064 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩164,874 | ₩168,545 | ₩164,874 | ₩167,050 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩164,648 | ₩166,850 | ₩161,951 | ₩163,313 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩163,700 | ₩166,450 | ₩163,366 | ₩164,688 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩164,888 | ₩165,489 | ₩162,579 | ₩163,473 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩163,526 | ₩164,648 | ₩162,085 | ₩163,927 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩159,482 | ₩163,460 | ₩159,469 | ₩162,111 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩160,430 | ₩162,258 | ₩158,401 | ₩158,401 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩160,416 | ₩162,005 | ₩158,561 | ₩160,697 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,176 | ₩160,496 | ₩157,613 | ₩158,828 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,197 | ₩159,789 | ₩155,197 | ₩158,881 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩153,475 | ₩157,066 | ₩152,941 | ₩156,252 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩152,034 | ₩155,024 | ₩150,485 | ₩151,980 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩152,808 | ₩155,718 | ₩152,808 | ₩153,569 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩154,356 | ₩155,624 | ₩151,073 | ₩153,622 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩154,984 | ₩156,412 | ₩153,142 | ₩153,676 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩152,821 | ₩154,997 | ₩152,154 | ₩154,677 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩153,969 | ₩155,731 | ₩153,168 | ₩153,542 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩150,485 | ₩152,968 | ₩150,379 | ₩152,901 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,125 | ₩150,178 | ₩148,590 | ₩149,444 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩146,441 | ₩150,165 | ₩142,503 | ₩150,045 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩145,493 | ₩148,990 | ₩144,439 | ₩148,149 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩144,452 | ₩146,454 | ₩143,197 | ₩145,280 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩140,568 | ₩144,946 | ₩139,794 | ₩144,826 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩140,968 | ₩140,968 | ₩138,726 | ₩139,874 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩143,731 | ₩144,679 | ₩141,249 | ₩141,462 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩143,905 | ₩144,145 | ₩141,195 | ₩142,663 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩143,678 | ₩145,627 | ₩143,144 | ₩143,491 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩147,442 | ₩147,442 | ₩144,439 | ₩145,093 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,149 | ₩149,097 | ₩147,042 | ₩147,562 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩149,030 | ₩150,165 | ₩146,534 | ₩147,389 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩146,374 | ₩148,790 | ₩145,587 | ₩148,096 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,235 | ₩145,480 | ₩140,821 | ₩144,345 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩140,928 | ₩141,529 | ₩139,727 | ₩140,688 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩142,917 | ₩146,748 | ₩140,942 | ₩141,782 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩137,978 | ₩140,568 | ₩137,564 | ₩140,274 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,351 | ₩138,619 | ₩136,070 | ₩138,312 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩134,601 | ₩138,886 | ₩134,601 | ₩138,499 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩136,470 | ₩139,553 | ₩135,042 | ₩135,976 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩133,654 | ₩136,870 | ₩132,893 | ₩136,430 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,334 | ₩135,469 | ₩132,733 | ₩134,268 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,137 | ₩137,137 | ₩133,053 | ₩133,747 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,233 | ₩139,980 | ₩136,216 | ₩136,363 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩137,511 | ₩139,980 | ₩137,511 | ₩139,260 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩135,696 | ₩138,926 | ₩135,669 | ₩138,205 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩134,668 | ₩136,256 | ₩133,880 | ₩134,201 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩135,776 | ₩135,776 | ₩133,867 | ₩134,868 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,309 | ₩136,724 | ₩134,815 | ₩136,176 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩134,494 | ₩135,789 | ₩132,853 | ₩135,749 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,202 | ₩135,202 | ₩132,666 | ₩134,855 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩128,955 | ₩132,773 | ₩128,701 | ₩131,264 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩128,822 | ₩130,276 | ₩128,755 | ₩129,275 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩125,004 | ₩126,152 | ₩123,843 | ₩125,298 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩122,962 | ₩125,485 | ₩122,641 | ₩125,324 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,308 | ₩124,403 | ₩121,440 | ₩124,016 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,389 | ₩123,936 | ₩122,508 | ₩123,376 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,121 | ₩124,510 | ₩120,532 | ₩123,162 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩121,760 | ₩123,269 | ₩120,439 | ₩121,694 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩123,496 | ₩123,696 | ₩120,386 | ₩120,813 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩122,868 | ₩125,818 | ₩122,481 | ₩124,230 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,320 | ₩123,002 | ₩120,105 | ₩122,575 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,333 | ₩123,189 | ₩119,852 | ₩120,225 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩124,003 | ₩125,164 | ₩122,441 | ₩122,641 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,255 | ₩123,255 | ₩119,598 | ₩120,559 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩120,920 | ₩123,803 | ₩120,920 | ₩123,295 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩121,720 | ₩124,537 | ₩121,720 | ₩122,228 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩123,522 | ₩125,525 | ₩122,468 | ₩122,735 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,200 | ₩123,269 | ₩120,466 | ₩122,094 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,310 | ₩124,684 | ₩119,758 | ₩119,958 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩125,485 | ₩127,046 | ₩122,575 | ₩122,802 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,364 | ₩127,260 | ₩124,523 | ₩127,126 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩125,578 | ₩128,675 | ₩125,031 | ₩126,232 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩125,752 | ₩127,700 | ₩122,628 | ₩126,739 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩132,546 | ₩132,546 | ₩125,471 | ₩127,887 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩130,583 | ₩132,652 | ₩129,342 | ₩131,504 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩132,692 | ₩133,680 | ₩131,424 | ₩132,733 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩131,037 | ₩132,319 | ₩127,380 | ₩131,424 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,252 | ₩133,587 | ₩130,023 | ₩133,120 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,363 | ₩137,351 | ₩131,104 | ₩131,812 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩136,417 | ₩138,272 | ₩135,576 | ₩137,351 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩136,924 | ₩137,658 | ₩132,092 | ₩135,189 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩138,379 | ₩141,155 | ₩133,867 | ₩137,244 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,274 | ₩140,274 | ₩135,082 | ₩137,631 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩136,804 | ₩140,287 | ₩134,681 | ₩139,954 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩137,378 | ₩137,631 | ₩135,242 | ₩137,564 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,255 | ₩137,111 | ₩134,948 | ₩136,323 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,189 | ₩136,830 | ₩133,667 | ₩136,256 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩134,588 | ₩135,242 | ₩132,119 | ₩134,174 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩138,405 | ₩140,554 | ₩131,985 | ₩133,747 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,364 | ₩137,698 | ₩134,748 | ₩137,044 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,144 | ₩136,377 | ₩131,144 | ₩136,270 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,398 | ₩131,812 | ₩129,209 | ₩130,730 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩126,739 | ₩131,037 | ₩126,739 | ₩130,757 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩128,768 | ₩129,075 | ₩126,366 | ₩127,740 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,087 | ₩129,048 | ₩126,939 | ₩128,368 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩124,697 | ₩127,380 | ₩124,697 | ₩127,006 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩126,766 | ₩127,420 | ₩125,565 | ₩126,312 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩126,592 | ₩126,966 | ₩124,977 | ₩126,406 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩125,738 | ₩126,753 | ₩124,710 | ₩126,352 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩126,032 | ₩127,420 | ₩124,430 | ₩124,777 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩127,887 | ₩127,887 | ₩124,243 | ₩125,605 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩127,874 | ₩128,234 | ₩126,459 | ₩127,687 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩128,568 | ₩128,568 | ₩126,059 | ₩127,513 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩128,808 | ₩131,264 | ₩127,981 | ₩128,661 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩125,698 | ₩129,235 | ₩125,591 | ₩128,101 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩125,017 | ₩126,632 | ₩124,510 | ₩124,777 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,404 | ₩126,833 | ₩123,829 | ₩126,579 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩125,752 | ₩128,261 | ₩125,578 | ₩126,406 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,099 | ₩126,699 | ₩123,509 | ₩124,911 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,179 | ₩127,193 | ₩124,857 | ₩126,059 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,285 | ₩126,606 | ₩124,270 | ₩125,845 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,152 | ₩127,780 | ₩124,857 | ₩126,806 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,148 | ₩126,753 | ₩122,148 | ₩125,671 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩125,898 | ₩125,898 | ₩121,453 | ₩122,708 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩124,911 | ₩125,725 | ₩122,094 | ₩125,605 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,407 | ₩127,887 | ₩125,031 | ₩125,324 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,339 | ₩127,954 | ₩124,964 | ₩127,447 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩127,740 | ₩127,740 | ₩125,832 | ₩126,299 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩129,035 | ₩130,090 | ₩128,902 | ₩129,302 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩130,650 | ₩130,650 | ₩128,208 | ₩129,436 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩129,849 | ₩130,810 | ₩129,489 | ₩130,103 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,262 | ₩130,650 | ₩128,314 | ₩130,397 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,116 | ₩130,116 | ₩128,782 | ₩129,048 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩130,503 | ₩131,224 | ₩129,903 | ₩130,383 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩129,649 | ₩131,144 | ₩128,968 | ₩130,810 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,345 | ₩132,439 | ₩129,142 | ₩130,477 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,130 | ₩132,519 | ₩129,502 | ₩131,585 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩131,638 | ₩131,945 | ₩128,288 | ₩130,116 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩131,758 | ₩132,666 | ₩129,596 | ₩131,892 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩129,769 | ₩131,571 | ₩128,848 | ₩130,797 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩126,913 | ₩130,624 | ₩126,072 | ₩129,155 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩122,788 | ₩127,086 | ₩121,907 | ₩126,739 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩122,655 | ₩123,789 | ₩122,001 | ₩122,495 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩122,735 | ₩123,242 | ₩121,093 | ₩122,148 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩122,455 | ₩123,909 | ₩122,054 | ₩122,455 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩125,645 | ₩126,579 | ₩122,348 | ₩122,748 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩126,552 | ₩127,126 | ₩124,857 | ₩126,059 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩126,753 | ₩126,753 | ₩124,737 | ₩125,778 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩126,459 | ₩127,380 | ₩125,431 | ₩125,698 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,246 | ₩128,274 | ₩126,165 | ₩127,380 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩127,860 | ₩129,542 | ₩127,487 | ₩127,487 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,352 | ₩129,102 | ₩125,925 | ₩128,301 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,099 | ₩126,446 | ₩124,203 | ₩125,498 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,253 | ₩126,806 | ₩120,759 | ₩125,872 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩121,934 | ₩123,909 | ₩120,199 | ₩120,639 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,148 | ₩122,628 | ₩120,532 | ₩121,814 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,349 | ₩123,843 | ₩121,987 | ₩122,481 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩125,872 | ₩125,872 | ₩122,975 | ₩123,602 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩124,977 | ₩126,325 | ₩123,576 | ₩126,312 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩125,017 | ₩126,899 | ₩124,176 | ₩125,271 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,352 | ₩128,234 | ₩125,978 | ₩126,018 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩126,993 | ₩128,208 | ₩125,711 | ₩126,499 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,338 | ₩127,927 | ₩124,350 | ₩126,592 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩122,628 | ₩125,992 | ₩121,186 | ₩125,191 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩123,002 | ₩124,697 | ₩121,907 | ₩122,241 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,412 | ₩124,630 | ₩119,985 | ₩123,162 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩118,931 | ₩122,001 | ₩117,609 | ₩120,439 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩114,846 | ₩118,490 | ₩113,551 | ₩118,464 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩113,912 | ₩116,488 | ₩111,883 | ₩116,007 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,073 | ₩116,795 | ₩114,553 | ₩114,673 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,205 | ₩117,396 | ₩113,939 | ₩115,660 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,221 | ₩116,608 | ₩114,940 | ₩115,420 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩116,528 | ₩119,118 | ₩116,475 | ₩116,795 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩117,542 | ₩117,930 | ₩115,674 | ₩116,328 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩119,011 | ₩119,318 | ₩116,621 | ₩116,621 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩118,744 | ₩121,587 | ₩118,744 | ₩119,224 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩118,036 | ₩119,985 | ₩117,663 | ₩119,078 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩118,811 | ₩119,331 | ₩116,074 | ₩117,823 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,409 | ₩118,704 | ₩116,782 | ₩118,170 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩120,613 | ₩120,799 | ₩117,769 | ₩117,796 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,132 | ₩121,921 | ₩119,451 | ₩120,666 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,049 | ₩119,892 | ₩116,568 | ₩119,692 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩116,581 | ₩118,971 | ₩115,260 | ₩118,650 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,278 | ₩120,052 | ₩115,447 | ₩115,781 | -2.93% | 62.5만 |
|---|