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 | ₩160,846 | ₩161,567 | ₩159,085 | ₩160,499 | -0.22% | 41.3만 |
| 2026.10.08 | ₩158,791 | ₩162,301 | ₩158,137 | ₩160,059 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,020 | ₩162,527 | ₩158,858 | ₩159,178 | -1.14% | 42.9만 |
| 2026.10.06 | ₩161,447 | ₩163,915 | ₩160,686 | ₩161,340 | -0.07% | 33.4만 |
| 2026.10.05 | ₩161,380 | ₩162,527 | ₩159,925 | ₩160,953 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,141 | ₩164,582 | ₩161,567 | ₩162,341 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,204 | ₩163,141 | ₩157,403 | ₩161,380 | +2.01% | 89.4만 |
| 2026.09.30 | ₩161,727 | ₩161,807 | ₩159,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,498 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩162,794 | ₩164,676 | ₩160,739 | ₩162,901 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩162,901 | ₩163,742 | ₩161,046 | ₩162,914 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩162,968 | ₩162,968 | ₩160,392 | ₩162,074 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩161,393 | ₩164,569 | ₩160,326 | ₩162,754 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩161,540 | ₩162,874 | ₩160,286 | ₩161,113 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩164,209 | ₩164,876 | ₩160,846 | ₩162,194 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩163,261 | ₩163,702 | ₩160,633 | ₩162,367 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩159,805 | ₩162,901 | ₩158,297 | ₩162,714 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩161,340 | ₩163,248 | ₩160,819 | ₩160,940 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,166 | ₩164,075 | ₩158,671 | ₩160,032 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,155 | ₩164,369 | ₩160,433 | ₩161,073 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,180 | ₩164,449 | ₩161,180 | ₩163,061 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩161,967 | ₩166,037 | ₩161,967 | ₩162,781 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,115 | ₩165,303 | ₩161,060 | ₩163,261 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩163,982 | ₩164,022 | ₩160,739 | ₩163,462 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩164,356 | ₩165,690 | ₩160,699 | ₩161,006 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩162,314 | ₩165,076 | ₩161,940 | ₩164,783 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,169 | ₩166,250 | ₩161,994 | ₩163,128 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩163,915 | ₩166,050 | ₩162,808 | ₩163,648 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩168,866 | ₩171,268 | ₩162,808 | ₩164,743 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩172,402 | ₩173,483 | ₩167,798 | ₩169,146 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩172,575 | ₩173,336 | ₩171,228 | ₩172,575 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩172,922 | ₩174,270 | ₩172,015 | ₩172,375 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩175,551 | ₩177,833 | ₩172,762 | ₩173,990 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,125 | ₩177,753 | ₩174,897 | ₩177,406 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,055 | ₩175,097 | ₩171,881 | ₩174,977 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩172,255 | ₩172,255 | ₩170,280 | ₩171,468 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩170,440 | ₩172,335 | ₩169,560 | ₩171,655 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,159 | ₩171,441 | ₩169,159 | ₩171,254 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩163,875 | ₩170,454 | ₩163,875 | ₩168,252 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩166,491 | ₩166,944 | ₩164,169 | ₩165,610 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩166,998 | ₩169,666 | ₩166,584 | ₩167,491 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩165,543 | ₩167,798 | ₩164,582 | ₩166,397 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩163,381 | ₩167,331 | ₩162,461 | ₩165,450 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩158,671 | ₩163,381 | ₩158,124 | ₩162,888 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩156,576 | ₩160,232 | ₩152,466 | ₩160,059 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,157 | ₩167,745 | ₩160,980 | ₩161,246 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩168,372 | ₩170,721 | ₩165,436 | ₩165,770 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩171,922 | ₩173,349 | ₩169,546 | ₩170,294 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,111 | ₩178,740 | ₩170,881 | ₩171,068 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩178,807 | ₩180,515 | ₩175,458 | ₩175,751 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩178,647 | ₩179,114 | ₩176,538 | ₩178,340 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,049 | ₩181,195 | ₩175,591 | ₩177,806 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩180,128 | ₩183,424 | ₩178,166 | ₩180,902 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,035 | ₩181,756 | ₩176,645 | ₩181,462 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩179,407 | ₩180,835 | ₩178,433 | ₩180,061 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,097 | ₩178,473 | ₩173,363 | ₩177,593 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩173,296 | ₩174,163 | ₩171,454 | ₩171,988 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩173,496 | ₩174,897 | ₩172,295 | ₩174,524 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩172,402 | ₩173,870 | ₩170,614 | ₩173,416 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩170,280 | ₩170,867 | ₩168,172 | ₩170,600 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩164,769 | ₩170,280 | ₩164,396 | ₩169,026 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩166,344 | ₩169,066 | ₩165,957 | ₩166,811 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩164,369 | ₩169,319 | ₩164,369 | ₩166,784 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,118 | ₩167,371 | ₩164,169 | ₩165,423 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,092 | ₩169,319 | ₩165,570 | ₩165,943 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩169,853 | ₩171,641 | ₩167,465 | ₩167,745 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩166,370 | ₩169,626 | ₩165,116 | ₩168,986 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩170,667 | ₩170,667 | ₩165,263 | ₩165,743 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩170,187 | ₩171,935 | ₩169,787 | ₩169,827 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩171,388 | ₩172,789 | ₩169,253 | ₩170,854 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩167,611 | ₩171,121 | ₩166,597 | ₩170,600 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩171,388 | ₩172,722 | ₩165,063 | ₩166,571 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩173,469 | ₩173,856 | ₩171,361 | ₩171,535 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩175,644 | ₩176,685 | ₩173,336 | ₩175,978 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩173,870 | ₩176,312 | ₩172,215 | ₩176,312 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩173,603 | ₩175,698 | ₩172,615 | ₩174,684 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩165,743 | ₩173,429 | ₩163,595 | ₩173,162 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩166,464 | ₩167,865 | ₩165,236 | ₩165,770 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,091 | ₩168,906 | ₩166,210 | ₩167,011 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩164,823 | ₩168,492 | ₩164,823 | ₩166,998 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩164,596 | ₩166,798 | ₩161,900 | ₩163,261 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩163,648 | ₩166,397 | ₩163,315 | ₩164,636 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩164,836 | ₩165,436 | ₩162,527 | ₩163,422 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩163,475 | ₩164,596 | ₩162,034 | ₩163,875 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩159,432 | ₩163,408 | ₩159,418 | ₩162,060 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩160,379 | ₩162,207 | ₩158,351 | ₩158,351 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩160,366 | ₩161,954 | ₩158,511 | ₩160,646 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,126 | ₩160,446 | ₩157,564 | ₩158,778 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,148 | ₩159,739 | ₩155,148 | ₩158,831 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩153,427 | ₩157,016 | ₩152,893 | ₩156,203 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩151,986 | ₩154,975 | ₩150,438 | ₩151,933 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩152,760 | ₩155,669 | ₩152,760 | ₩153,520 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩154,308 | ₩155,575 | ₩151,025 | ₩153,574 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩154,935 | ₩156,363 | ₩153,093 | ₩153,627 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩152,773 | ₩154,948 | ₩152,106 | ₩154,628 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩153,921 | ₩155,682 | ₩153,120 | ₩153,494 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩150,438 | ₩152,920 | ₩150,331 | ₩152,853 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,078 | ₩150,131 | ₩148,543 | ₩149,397 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩146,395 | ₩150,118 | ₩142,458 | ₩149,998 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩145,447 | ₩148,943 | ₩144,393 | ₩148,103 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩144,407 | ₩146,408 | ₩143,152 | ₩145,234 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩140,524 | ₩144,900 | ₩139,750 | ₩144,780 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩140,924 | ₩140,924 | ₩138,682 | ₩139,830 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩143,686 | ₩144,633 | ₩141,204 | ₩141,418 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩143,860 | ₩144,100 | ₩141,151 | ₩142,619 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩143,633 | ₩145,581 | ₩143,099 | ₩143,446 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩147,396 | ₩147,396 | ₩144,393 | ₩145,047 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,103 | ₩149,050 | ₩146,995 | ₩147,516 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩148,984 | ₩150,118 | ₩146,488 | ₩147,342 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩146,328 | ₩148,743 | ₩145,541 | ₩148,049 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,191 | ₩145,434 | ₩140,777 | ₩144,300 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩140,884 | ₩141,484 | ₩139,683 | ₩140,644 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩142,872 | ₩146,702 | ₩140,897 | ₩141,738 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩137,935 | ₩140,524 | ₩137,521 | ₩140,230 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,308 | ₩138,575 | ₩136,027 | ₩138,268 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩134,559 | ₩138,842 | ₩134,559 | ₩138,455 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩136,427 | ₩139,509 | ₩134,999 | ₩135,933 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩133,611 | ₩136,827 | ₩132,851 | ₩136,387 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,292 | ₩135,426 | ₩132,691 | ₩134,225 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,094 | ₩137,094 | ₩133,011 | ₩133,705 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,189 | ₩139,936 | ₩136,173 | ₩136,320 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩137,468 | ₩139,936 | ₩137,468 | ₩139,216 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩135,653 | ₩138,882 | ₩135,626 | ₩138,162 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩134,626 | ₩136,214 | ₩133,838 | ₩134,159 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩135,733 | ₩135,733 | ₩133,825 | ₩134,826 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,266 | ₩136,681 | ₩134,772 | ₩136,133 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩134,452 | ₩135,746 | ₩132,811 | ₩135,706 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,159 | ₩135,159 | ₩132,624 | ₩134,812 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩128,914 | ₩132,731 | ₩128,661 | ₩131,223 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩128,781 | ₩130,235 | ₩128,714 | ₩129,235 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩124,965 | ₩126,112 | ₩123,804 | ₩125,258 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩122,923 | ₩125,445 | ₩122,603 | ₩125,285 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,269 | ₩124,364 | ₩121,402 | ₩123,977 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,350 | ₩123,897 | ₩122,469 | ₩123,337 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,082 | ₩124,471 | ₩120,495 | ₩123,123 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩121,722 | ₩123,230 | ₩120,401 | ₩121,655 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩123,457 | ₩123,657 | ₩120,348 | ₩120,775 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩122,830 | ₩125,779 | ₩122,443 | ₩124,191 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,282 | ₩122,963 | ₩120,068 | ₩122,536 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,295 | ₩123,150 | ₩119,814 | ₩120,188 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩123,964 | ₩125,125 | ₩122,403 | ₩122,603 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,217 | ₩123,217 | ₩119,560 | ₩120,521 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩120,881 | ₩123,764 | ₩120,881 | ₩123,257 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩121,682 | ₩124,498 | ₩121,682 | ₩122,189 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩123,484 | ₩125,485 | ₩122,429 | ₩122,696 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,162 | ₩123,230 | ₩120,428 | ₩122,056 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,271 | ₩124,644 | ₩119,721 | ₩119,921 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩125,445 | ₩127,006 | ₩122,536 | ₩122,763 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,325 | ₩127,220 | ₩124,484 | ₩127,086 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩125,538 | ₩128,634 | ₩124,991 | ₩126,192 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩125,712 | ₩127,660 | ₩122,589 | ₩126,699 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩132,504 | ₩132,504 | ₩125,432 | ₩127,847 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩130,542 | ₩132,611 | ₩129,301 | ₩131,463 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩132,651 | ₩133,638 | ₩131,383 | ₩132,691 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩130,996 | ₩132,277 | ₩127,340 | ₩131,383 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,210 | ₩133,545 | ₩129,982 | ₩133,078 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,320 | ₩137,308 | ₩131,063 | ₩131,770 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩136,374 | ₩138,228 | ₩135,533 | ₩137,308 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩136,881 | ₩137,615 | ₩132,050 | ₩135,146 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩138,335 | ₩141,111 | ₩133,825 | ₩137,201 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,230 | ₩140,230 | ₩135,039 | ₩137,588 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩136,761 | ₩140,243 | ₩134,639 | ₩139,910 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩137,334 | ₩137,588 | ₩135,199 | ₩137,521 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,213 | ₩137,068 | ₩134,906 | ₩136,280 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,146 | ₩136,787 | ₩133,625 | ₩136,214 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩134,546 | ₩135,199 | ₩132,077 | ₩134,132 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩138,362 | ₩140,510 | ₩131,943 | ₩133,705 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,321 | ₩137,655 | ₩134,706 | ₩137,001 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,103 | ₩136,334 | ₩131,103 | ₩136,227 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,356 | ₩131,770 | ₩129,168 | ₩130,689 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩126,699 | ₩130,996 | ₩126,699 | ₩130,716 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩128,728 | ₩129,035 | ₩126,326 | ₩127,700 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,047 | ₩129,008 | ₩126,900 | ₩128,327 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩124,658 | ₩127,340 | ₩124,658 | ₩126,966 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩126,726 | ₩127,380 | ₩125,525 | ₩126,272 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩126,553 | ₩126,926 | ₩124,938 | ₩126,366 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩125,699 | ₩126,713 | ₩124,671 | ₩126,312 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩125,992 | ₩127,380 | ₩124,391 | ₩124,738 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩127,847 | ₩127,847 | ₩124,204 | ₩125,565 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩127,834 | ₩128,194 | ₩126,419 | ₩127,647 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩128,527 | ₩128,527 | ₩126,019 | ₩127,473 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩128,768 | ₩131,223 | ₩127,940 | ₩128,621 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩125,659 | ₩129,195 | ₩125,552 | ₩128,060 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩124,978 | ₩126,593 | ₩124,471 | ₩124,738 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,365 | ₩126,793 | ₩123,790 | ₩126,539 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩125,712 | ₩128,221 | ₩125,538 | ₩126,366 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,059 | ₩126,659 | ₩123,470 | ₩124,871 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,139 | ₩127,153 | ₩124,818 | ₩126,019 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,246 | ₩126,566 | ₩124,231 | ₩125,805 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,112 | ₩127,740 | ₩124,818 | ₩126,766 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,109 | ₩126,713 | ₩122,109 | ₩125,632 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩125,859 | ₩125,859 | ₩121,415 | ₩122,670 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩124,871 | ₩125,685 | ₩122,056 | ₩125,565 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,367 | ₩127,847 | ₩124,991 | ₩125,285 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,299 | ₩127,914 | ₩124,925 | ₩127,407 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩127,700 | ₩127,700 | ₩125,792 | ₩126,259 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩128,995 | ₩130,049 | ₩128,861 | ₩129,261 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩130,609 | ₩130,609 | ₩128,167 | ₩129,395 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩129,808 | ₩130,769 | ₩129,448 | ₩130,062 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,221 | ₩130,609 | ₩128,274 | ₩130,356 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,075 | ₩130,075 | ₩128,741 | ₩129,008 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩130,462 | ₩131,183 | ₩129,862 | ₩130,342 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩129,608 | ₩131,103 | ₩128,928 | ₩130,769 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,304 | ₩132,397 | ₩129,101 | ₩130,436 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,089 | ₩132,477 | ₩129,462 | ₩131,543 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩131,597 | ₩131,903 | ₩128,247 | ₩130,075 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩131,717 | ₩132,624 | ₩129,555 | ₩131,850 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩129,728 | ₩131,530 | ₩128,808 | ₩130,756 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩126,873 | ₩130,582 | ₩126,032 | ₩129,115 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩122,750 | ₩127,046 | ₩121,869 | ₩126,699 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩122,616 | ₩123,750 | ₩121,962 | ₩122,456 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩122,696 | ₩123,203 | ₩121,055 | ₩122,109 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩122,416 | ₩123,870 | ₩122,016 | ₩122,416 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩125,605 | ₩126,539 | ₩122,309 | ₩122,710 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩126,513 | ₩127,086 | ₩124,818 | ₩126,019 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩126,713 | ₩126,713 | ₩124,698 | ₩125,739 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩126,419 | ₩127,340 | ₩125,392 | ₩125,659 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,206 | ₩128,234 | ₩126,126 | ₩127,340 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩127,820 | ₩129,502 | ₩127,447 | ₩127,447 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,312 | ₩129,061 | ₩125,885 | ₩128,261 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,059 | ₩126,406 | ₩124,164 | ₩125,458 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,215 | ₩126,766 | ₩120,721 | ₩125,832 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩121,896 | ₩123,870 | ₩120,161 | ₩120,601 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,109 | ₩122,589 | ₩120,495 | ₩121,776 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,310 | ₩123,804 | ₩121,949 | ₩122,443 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩125,832 | ₩125,832 | ₩122,936 | ₩123,564 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩124,938 | ₩126,286 | ₩123,537 | ₩126,272 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩124,978 | ₩126,860 | ₩124,137 | ₩125,232 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,312 | ₩128,194 | ₩125,939 | ₩125,979 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩126,953 | ₩128,167 | ₩125,672 | ₩126,459 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,298 | ₩127,887 | ₩124,311 | ₩126,553 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩122,589 | ₩125,952 | ₩121,148 | ₩125,152 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩122,963 | ₩124,658 | ₩121,869 | ₩122,203 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,374 | ₩124,591 | ₩119,947 | ₩123,123 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩118,893 | ₩121,962 | ₩117,572 | ₩120,401 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩114,810 | ₩118,453 | ₩113,516 | ₩118,426 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩113,876 | ₩116,451 | ₩111,848 | ₩115,971 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,037 | ₩116,758 | ₩114,516 | ₩114,637 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,170 | ₩117,359 | ₩113,903 | ₩115,624 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,184 | ₩116,571 | ₩114,903 | ₩115,384 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩116,491 | ₩119,080 | ₩116,438 | ₩116,758 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩117,505 | ₩117,892 | ₩115,637 | ₩116,291 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩118,973 | ₩119,280 | ₩116,585 | ₩116,585 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩118,706 | ₩121,549 | ₩118,706 | ₩119,187 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩117,999 | ₩119,947 | ₩117,626 | ₩119,040 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩118,773 | ₩119,294 | ₩116,038 | ₩117,786 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,372 | ₩118,666 | ₩116,745 | ₩118,133 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩120,575 | ₩120,761 | ₩117,732 | ₩117,759 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,094 | ₩121,882 | ₩119,414 | ₩120,628 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,012 | ₩119,854 | ₩116,531 | ₩119,654 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩116,545 | ₩118,933 | ₩115,224 | ₩118,613 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,240 | ₩120,014 | ₩115,411 | ₩115,744 | -2.93% | 62.5만 |
|---|