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 | ₩162,193 | ₩164,741 | ₩158,934 | ₩161,308 | -0.55% | 231.7만 |
| 2026.09.28–2026.10.02 | ₩163,721 | ₩165,505 | ₩158,196 | ₩163,158 | -0.34% | 293.8만 |
| 2026.09.21–2026.09.25 | ₩164,084 | ₩165,706 | ₩161,093 | ₩162,890 | -0.73% | 236.6만 |
| 2026.09.14–2026.09.18 | ₩161,991 | ₩165,277 | ₩159,095 | ₩163,534 | +0.95% | 411.2만 |
| 2026.09.08–2026.09.11 | ₩165,183 | ₩166,873 | ₩161,509 | ₩163,601 | -0.96% | 188.9만 |
| 2026.08.31–2026.09.04 | ₩173,270 | ₩174,356 | ₩162,756 | ₩165,612 | -4.42% | 319만 |
| 2026.08.24–2026.08.28 | ₩172,921 | ₩178,728 | ₩172,090 | ₩173,444 | +0.30% | 264.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,203 |
| ₩164,700 |
| ₩172,331 |
| +2.99% |
| 302.9만 |
| 2026.08.10–2026.08.14 | ₩157,365 | ₩170,521 | ₩153,234 | ₩168,335 | +6.97% | 1002.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩179,707 | ₩181,424 | ₩161,790 | ₩162,059 | -9.82% | 369.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,311 | ₩184,348 | ₩176,475 | ₩179,238 | -0.60% | 280.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩171,138 | ₩179,372 | ₩169,019 | ₩178,487 | +4.29% | 214.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩168,938 | ₩171,138 | ₩164,996 | ₩169,877 | +0.56% | 258.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,251 | ₩173,659 | ₩165,948 | ₩168,590 | -2.13% | 235.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩176,529 | ₩177,575 | ₩165,894 | ₩171,460 | -2.87% | 302.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,933 | ₩177,200 | ₩164,419 | ₩177,200 | +5.52% | 540.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩165,666 | ₩169,341 | ₩162,716 | ₩167,839 | +1.31% | 253.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,932 | ₩165,425 | ₩158,357 | ₩164,700 | +2.34% | 250.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩155,085 | ₩160,543 | ₩151,196 | ₩159,631 | +2.93% | 266.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩151,196 | ₩157,150 | ₩151,088 | ₩154,401 | +2.12% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,231 | ₩150,887 | ₩140,453 | ₩150,150 | +6.31% | 356.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩148,138 | ₩148,138 | ₩139,381 | ₩140,534 | -5.13% | 387.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩141,593 | ₩150,874 | ₩140,386 | ₩148,259 | +4.71% | 318.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,114 | ₩147,441 | ₩135,237 | ₩142,452 | +3.89% | 439.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩138,160 | ₩140,641 | ₩133,359 | ₩137,074 | -0.79% | 246.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,129 | ₩139,582 | ₩133,480 | ₩138,857 | +2.76% | 255.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,542 | ₩135,840 | ₩123,220 | ₩135,491 | +9.67% | 260만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,335 | ₩125,098 | ₩121,007 | ₩124,602 | +1.85% | 175.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,588 | ₩126,412 | ₩120,417 | ₩121,383 | -2.57% | 223.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,772 | ₩126,117 | ₩120,163 | ₩121,128 | -0.53% | 245.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩126,345 | ₩129,282 | ₩120,323 | ₩120,525 | -4.61% | 197.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,876 | ₩134,311 | ₩126,063 | ₩128,491 | -3.30% | 272.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩140,936 | ₩141,821 | ₩131,723 | ₩132,434 | -6.03% | 424.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,827 | ₩140,950 | ₩134,298 | ₩140,614 | +3.52% | 188.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,018 | ₩141,218 | ₩129,818 | ₩134,807 | +2.11% | 246만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,364 | ₩131,656 | ₩125,286 | ₩131,374 | +3.15% | 250.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,477 | ₩128,839 | ₩124,830 | ₩127,002 | -1.15% | 216.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,607 | ₩131,884 | ₩125,098 | ₩128,115 | +2.00% | 198.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,881 | ₩128,866 | ₩124,092 | ₩127,177 | +0.23% | 186.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩128,008 | ₩128,491 | ₩122,027 | ₩127,404 | -0.47% | 310.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,267 | ₩131,267 | ₩125,554 | ₩128,048 | -2.45% | 126.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩131,119 | ₩131,844 | ₩128,920 | ₩130,717 | -0.31% | 90.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,380 | ₩133,292 | ₩128,893 | ₩131,428 | -0.72% | 323.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,314 | ₩132,192 | ₩121,665 | ₩131,414 | +6.57% | 245.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,056 | ₩127,981 | ₩122,630 | ₩123,033 | -3.17% | 192.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,694 | ₩130,154 | ₩124,789 | ₩127,981 | +1.02% | 214.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,466 | ₩127,404 | ₩120,766 | ₩126,466 | 0.00% | 244.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,929 | ₩128,839 | ₩124,159 | ₩126,908 | +0.78% | 227.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,388 | ₩126,586 | ₩114,087 | ₩125,782 | +9.01% | 456만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,078 | ₩119,680 | ₩112,411 | ₩116,555 | -0.45% | 291.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩119,371 | ₩122,161 | ₩116,220 | ₩116,877 | -2.09% | 261.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,132 | ₩122,496 | ₩115,804 | ₩118,728 | +1.36% | 306.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,841 | ₩120,619 | ₩115,992 | ₩116,327 | -2.93% | 62.5만 |
|---|