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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩162,062 | ₩164,608 | ₩158,806 | ₩161,178 | -0.55% | 231.7만 |
| 2026.09.28–2026.10.02 | ₩163,590 | ₩165,372 | ₩158,069 | ₩163,027 | -0.34% | 293.8만 |
| 2026.09.21–2026.09.25 | ₩163,951 | ₩165,573 | ₩160,963 | ₩162,759 | -0.73% | 236.6만 |
| 2026.09.14–2026.09.18 | ₩161,861 | ₩165,144 | ₩158,967 | ₩163,402 | +0.95% | 411.2만 |
| 2026.09.08–2026.09.11 | ₩165,050 | ₩166,739 | ₩161,379 | ₩163,469 | -0.96% | 188.9만 |
| 2026.08.31–2026.09.04 | ₩173,131 | ₩174,216 | ₩162,625 | ₩165,479 | -4.42% | 319만 |
| 2026.08.24–2026.08.28 | ₩172,782 | ₩178,584 | ₩171,951 | ₩173,305 | +0.30% | 264.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,064 |
| ₩164,568 |
| ₩172,193 |
| +2.99% |
| 302.9만 |
| 2026.08.10–2026.08.14 | ₩157,238 | ₩170,384 | ₩153,111 | ₩168,199 | +6.97% | 1002.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩179,563 | ₩181,278 | ₩161,660 | ₩161,928 | -9.82% | 369.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,166 | ₩184,199 | ₩176,333 | ₩179,094 | -0.60% | 280.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩171,000 | ₩179,228 | ₩168,883 | ₩178,343 | +4.29% | 214.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩168,802 | ₩171,000 | ₩164,863 | ₩169,740 | +0.56% | 258.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,112 | ₩173,519 | ₩165,814 | ₩168,454 | -2.13% | 235.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩176,387 | ₩177,432 | ₩165,760 | ₩171,322 | -2.87% | 302.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,797 | ₩177,057 | ₩164,286 | ₩177,057 | +5.52% | 540.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩165,533 | ₩169,204 | ₩162,585 | ₩167,704 | +1.31% | 253.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,802 | ₩165,291 | ₩158,230 | ₩164,568 | +2.34% | 250.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩154,960 | ₩160,414 | ₩151,074 | ₩159,503 | +2.93% | 266.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩151,074 | ₩157,024 | ₩150,967 | ₩154,276 | +2.12% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,118 | ₩150,766 | ₩140,340 | ₩150,029 | +6.31% | 356.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩148,019 | ₩148,019 | ₩139,268 | ₩140,421 | -5.13% | 387.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩141,479 | ₩150,752 | ₩140,273 | ₩148,139 | +4.71% | 318.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,004 | ₩147,322 | ₩135,128 | ₩142,337 | +3.89% | 439.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩138,049 | ₩140,528 | ₩133,252 | ₩136,963 | -0.79% | 246.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,020 | ₩139,469 | ₩133,372 | ₩138,746 | +2.76% | 255.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,443 | ₩135,731 | ₩123,121 | ₩135,382 | +9.67% | 260만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,237 | ₩124,997 | ₩120,910 | ₩124,501 | +1.85% | 175.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,488 | ₩126,310 | ₩120,320 | ₩121,285 | -2.57% | 223.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,674 | ₩126,015 | ₩120,066 | ₩121,031 | -0.53% | 245.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩126,243 | ₩129,178 | ₩120,227 | ₩120,428 | -4.61% | 197.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,769 | ₩134,203 | ₩125,962 | ₩128,387 | -3.30% | 272.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩140,823 | ₩141,707 | ₩131,617 | ₩132,327 | -6.03% | 424.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,717 | ₩140,836 | ₩134,190 | ₩140,501 | +3.52% | 188.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,912 | ₩141,104 | ₩129,714 | ₩134,699 | +2.11% | 246만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,262 | ₩131,550 | ₩125,185 | ₩131,268 | +3.15% | 250.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,374 | ₩128,736 | ₩124,729 | ₩126,900 | -1.15% | 216.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,506 | ₩131,778 | ₩124,997 | ₩128,012 | +2.00% | 198.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,779 | ₩128,763 | ₩123,992 | ₩127,074 | +0.23% | 186.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩127,905 | ₩128,387 | ₩121,928 | ₩127,302 | -0.47% | 310.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,161 | ₩131,161 | ₩125,453 | ₩127,945 | -2.45% | 126.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩131,014 | ₩131,737 | ₩128,816 | ₩130,612 | -0.31% | 90.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,273 | ₩133,185 | ₩128,789 | ₩131,322 | -0.72% | 323.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,215 | ₩132,086 | ₩121,567 | ₩131,309 | +6.57% | 245.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩126,953 | ₩127,878 | ₩122,531 | ₩122,933 | -3.17% | 192.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,592 | ₩130,049 | ₩124,689 | ₩127,878 | +1.02% | 214.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,364 | ₩127,302 | ₩120,669 | ₩126,364 | 0.00% | 244.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,828 | ₩128,736 | ₩124,059 | ₩126,806 | +0.78% | 227.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,295 | ₩126,484 | ₩113,996 | ₩125,680 | +9.01% | 456만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,984 | ₩119,583 | ₩112,320 | ₩116,461 | -0.45% | 291.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩119,275 | ₩122,062 | ₩116,126 | ₩116,783 | -2.09% | 261.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,037 | ₩122,397 | ₩115,711 | ₩118,632 | +1.36% | 306.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,744 | ₩120,521 | ₩115,898 | ₩116,233 | -2.93% | 62.5만 |
|---|