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 | ₩161,031 | ₩161,752 | ₩159,267 | ₩160,683 | -0.22% | 41.3만 |
| 2026.10.08 | ₩158,973 | ₩162,487 | ₩158,319 | ₩160,242 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,204 | ₩162,714 | ₩159,040 | ₩159,361 | -1.14% | 42.9만 |
| 2026.10.06 | ₩161,632 | ₩164,103 | ₩160,870 | ₩161,525 | -0.07% | 33.4만 |
| 2026.10.05 | ₩161,565 | ₩162,714 | ₩160,109 | ₩161,137 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,328 | ₩164,771 | ₩161,752 | ₩162,527 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,385 | ₩163,328 | ₩157,584 | ₩161,565 | +2.01% | 89.4만 |
| 2026.09.30 | ₩161,912 | ₩161,992 | ₩159,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,681 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩162,981 | ₩164,865 | ₩160,924 | ₩163,088 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩163,088 | ₩163,930 | ₩161,231 | ₩163,101 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩163,155 | ₩163,155 | ₩160,576 | ₩162,260 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩161,578 | ₩164,758 | ₩160,510 | ₩162,941 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩161,725 | ₩163,061 | ₩160,470 | ₩161,298 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩164,397 | ₩165,065 | ₩161,031 | ₩162,380 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩163,449 | ₩163,889 | ₩160,817 | ₩162,554 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩159,989 | ₩163,088 | ₩158,479 | ₩162,901 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩161,525 | ₩163,435 | ₩161,004 | ₩161,124 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,351 | ₩164,263 | ₩158,853 | ₩160,216 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,342 | ₩164,557 | ₩160,616 | ₩161,258 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,365 | ₩164,638 | ₩161,365 | ₩163,248 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩162,153 | ₩166,227 | ₩162,153 | ₩162,968 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,302 | ₩165,493 | ₩161,244 | ₩163,449 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩164,170 | ₩164,210 | ₩160,924 | ₩163,649 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩164,544 | ₩165,880 | ₩160,884 | ₩161,191 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩162,500 | ₩165,265 | ₩162,126 | ₩164,972 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,357 | ₩166,441 | ₩162,179 | ₩163,315 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩164,103 | ₩166,241 | ₩162,994 | ₩163,836 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩169,059 | ₩171,464 | ₩162,994 | ₩164,931 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩172,600 | ₩173,682 | ₩167,991 | ₩169,340 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩172,773 | ₩173,535 | ₩171,424 | ₩172,773 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩173,121 | ₩174,470 | ₩172,212 | ₩172,573 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩175,752 | ₩178,037 | ₩172,960 | ₩174,189 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,327 | ₩177,957 | ₩175,098 | ₩177,609 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,252 | ₩175,298 | ₩172,079 | ₩175,178 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩172,453 | ₩172,453 | ₩170,475 | ₩171,664 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩170,636 | ₩172,533 | ₩169,754 | ₩171,851 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,353 | ₩171,638 | ₩169,353 | ₩171,451 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩164,063 | ₩170,649 | ₩164,063 | ₩168,445 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩166,681 | ₩167,136 | ₩164,357 | ₩165,800 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩167,189 | ₩169,861 | ₩166,775 | ₩167,683 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩165,733 | ₩167,991 | ₩164,771 | ₩166,588 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩163,569 | ₩167,523 | ₩162,647 | ₩165,639 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩158,853 | ₩163,569 | ₩158,305 | ₩163,075 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩156,756 | ₩160,416 | ₩152,641 | ₩160,242 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,348 | ₩167,937 | ₩161,164 | ₩161,431 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩168,565 | ₩170,916 | ₩165,626 | ₩165,960 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩172,119 | ₩173,548 | ₩169,741 | ₩170,489 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,311 | ₩178,945 | ₩171,077 | ₩171,264 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩179,012 | ₩180,722 | ₩175,659 | ₩175,953 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩178,852 | ₩179,319 | ₩176,741 | ₩178,544 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,256 | ₩181,403 | ₩175,792 | ₩178,010 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩180,334 | ₩183,634 | ₩178,371 | ₩181,109 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,243 | ₩181,964 | ₩176,848 | ₩181,670 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩179,613 | ₩181,043 | ₩178,638 | ₩180,268 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,298 | ₩178,678 | ₩173,561 | ₩177,796 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩173,495 | ₩174,363 | ₩171,651 | ₩172,185 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩173,695 | ₩175,098 | ₩172,493 | ₩174,724 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩172,600 | ₩174,069 | ₩170,809 | ₩173,615 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩170,475 | ₩171,063 | ₩168,365 | ₩170,796 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩164,958 | ₩170,475 | ₩164,584 | ₩169,220 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩166,535 | ₩169,260 | ₩166,147 | ₩167,002 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩164,557 | ₩169,514 | ₩164,557 | ₩166,975 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,309 | ₩167,563 | ₩164,357 | ₩165,613 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,285 | ₩169,514 | ₩165,760 | ₩166,134 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩170,048 | ₩171,838 | ₩167,657 | ₩167,937 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩166,561 | ₩169,821 | ₩165,306 | ₩169,180 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩170,863 | ₩170,863 | ₩165,452 | ₩165,933 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩170,382 | ₩172,132 | ₩169,981 | ₩170,021 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩171,584 | ₩172,987 | ₩169,447 | ₩171,050 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩167,804 | ₩171,317 | ₩166,788 | ₩170,796 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩171,584 | ₩172,920 | ₩165,252 | ₩166,762 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩173,668 | ₩174,056 | ₩171,558 | ₩171,731 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩175,846 | ₩176,888 | ₩173,535 | ₩176,180 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩174,069 | ₩176,514 | ₩172,413 | ₩176,514 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩173,802 | ₩175,899 | ₩172,813 | ₩174,884 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩165,933 | ₩173,628 | ₩163,783 | ₩173,361 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩166,655 | ₩168,057 | ₩165,426 | ₩165,960 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,283 | ₩169,099 | ₩166,401 | ₩167,203 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩165,012 | ₩168,685 | ₩165,012 | ₩167,189 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩164,784 | ₩166,989 | ₩162,086 | ₩163,449 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩163,836 | ₩166,588 | ₩163,502 | ₩164,825 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩165,025 | ₩165,626 | ₩162,714 | ₩163,609 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩163,662 | ₩164,784 | ₩162,220 | ₩164,063 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩159,615 | ₩163,596 | ₩159,601 | ₩162,246 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩160,563 | ₩162,393 | ₩158,532 | ₩158,532 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩160,550 | ₩162,139 | ₩158,693 | ₩160,830 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,309 | ₩160,630 | ₩157,744 | ₩158,960 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,326 | ₩159,922 | ₩155,326 | ₩159,013 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩153,603 | ₩157,197 | ₩153,069 | ₩156,382 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩152,160 | ₩155,153 | ₩150,610 | ₩152,107 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩152,935 | ₩155,847 | ₩152,935 | ₩153,696 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩154,485 | ₩155,754 | ₩151,198 | ₩153,750 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩155,113 | ₩156,542 | ₩153,269 | ₩153,803 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩152,948 | ₩155,126 | ₩152,280 | ₩154,805 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩154,097 | ₩155,861 | ₩153,296 | ₩153,670 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩150,610 | ₩153,095 | ₩150,504 | ₩153,028 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,250 | ₩150,303 | ₩148,714 | ₩149,568 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩146,563 | ₩150,290 | ₩142,622 | ₩150,170 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩145,614 | ₩149,114 | ₩144,559 | ₩148,273 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩144,572 | ₩146,576 | ₩143,316 | ₩145,400 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩140,685 | ₩145,066 | ₩139,910 | ₩144,946 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩141,085 | ₩141,085 | ₩138,841 | ₩139,990 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩143,851 | ₩144,799 | ₩141,366 | ₩141,580 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩144,024 | ₩144,265 | ₩141,313 | ₩142,782 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩143,797 | ₩145,748 | ₩143,263 | ₩143,610 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩147,565 | ₩147,565 | ₩144,559 | ₩145,213 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,273 | ₩149,221 | ₩147,164 | ₩147,685 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩149,154 | ₩150,290 | ₩146,656 | ₩147,511 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩146,496 | ₩148,914 | ₩145,708 | ₩148,219 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,353 | ₩145,601 | ₩140,939 | ₩144,465 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩141,045 | ₩141,647 | ₩139,843 | ₩140,805 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩143,036 | ₩146,870 | ₩141,059 | ₩141,900 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩138,093 | ₩140,685 | ₩137,679 | ₩140,391 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,465 | ₩138,734 | ₩136,183 | ₩138,427 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩134,713 | ₩139,001 | ₩134,713 | ₩138,614 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩136,583 | ₩139,669 | ₩135,154 | ₩136,089 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩133,765 | ₩136,984 | ₩133,003 | ₩136,543 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,446 | ₩135,582 | ₩132,843 | ₩134,379 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,251 | ₩137,251 | ₩133,164 | ₩133,858 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,349 | ₩140,097 | ₩136,330 | ₩136,477 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩137,625 | ₩140,097 | ₩137,625 | ₩139,375 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩135,809 | ₩139,042 | ₩135,782 | ₩138,320 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩134,780 | ₩136,370 | ₩133,992 | ₩134,312 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩135,889 | ₩135,889 | ₩133,978 | ₩134,980 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,421 | ₩136,837 | ₩134,927 | ₩136,290 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩134,606 | ₩135,902 | ₩132,963 | ₩135,862 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,314 | ₩135,314 | ₩132,776 | ₩134,967 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩129,062 | ₩132,883 | ₩128,808 | ₩131,373 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩128,929 | ₩130,385 | ₩128,862 | ₩129,383 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩125,108 | ₩126,257 | ₩123,946 | ₩125,402 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩123,064 | ₩125,589 | ₩122,743 | ₩125,429 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,409 | ₩124,507 | ₩121,541 | ₩124,119 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,492 | ₩124,039 | ₩122,610 | ₩123,478 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,222 | ₩124,614 | ₩120,633 | ₩123,264 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩121,862 | ₩123,371 | ₩120,539 | ₩121,795 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩123,598 | ₩123,799 | ₩120,486 | ₩120,913 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩122,971 | ₩125,923 | ₩122,583 | ₩124,333 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,421 | ₩123,104 | ₩120,205 | ₩122,677 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,434 | ₩123,291 | ₩119,951 | ₩120,325 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩124,106 | ₩125,268 | ₩122,543 | ₩122,743 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,358 | ₩123,358 | ₩119,698 | ₩120,659 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩121,020 | ₩123,906 | ₩121,020 | ₩123,398 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩121,822 | ₩124,640 | ₩121,822 | ₩122,329 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩123,625 | ₩125,629 | ₩122,570 | ₩122,837 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,301 | ₩123,371 | ₩120,566 | ₩122,196 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,413 | ₩124,787 | ₩119,858 | ₩120,058 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩125,589 | ₩127,152 | ₩122,677 | ₩122,904 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,469 | ₩127,366 | ₩124,627 | ₩127,232 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩125,682 | ₩128,782 | ₩125,135 | ₩126,337 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩125,856 | ₩127,807 | ₩122,730 | ₩126,845 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩132,656 | ₩132,656 | ₩125,576 | ₩127,994 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩130,692 | ₩132,763 | ₩129,450 | ₩131,614 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩132,803 | ₩133,791 | ₩131,534 | ₩132,843 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩131,146 | ₩132,429 | ₩127,486 | ₩131,534 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,362 | ₩133,698 | ₩130,131 | ₩133,230 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,477 | ₩137,465 | ₩131,213 | ₩131,921 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩136,530 | ₩138,387 | ₩135,688 | ₩137,465 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩137,038 | ₩137,772 | ₩132,202 | ₩135,301 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩138,494 | ₩141,272 | ₩133,978 | ₩137,358 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,391 | ₩140,391 | ₩135,194 | ₩137,746 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩136,917 | ₩140,404 | ₩134,793 | ₩140,070 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩137,492 | ₩137,746 | ₩135,354 | ₩137,679 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,368 | ₩137,225 | ₩135,060 | ₩136,436 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,301 | ₩136,944 | ₩133,778 | ₩136,370 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩134,700 | ₩135,354 | ₩132,228 | ₩134,286 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩138,521 | ₩140,671 | ₩132,095 | ₩133,858 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,479 | ₩137,812 | ₩134,860 | ₩137,158 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,253 | ₩136,490 | ₩131,253 | ₩136,383 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,507 | ₩131,921 | ₩129,316 | ₩130,839 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩126,845 | ₩131,146 | ₩126,845 | ₩130,866 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩128,875 | ₩129,182 | ₩126,471 | ₩127,847 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,194 | ₩129,156 | ₩127,045 | ₩128,474 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩124,801 | ₩127,486 | ₩124,801 | ₩127,112 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩126,871 | ₩127,526 | ₩125,669 | ₩126,417 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩126,698 | ₩127,072 | ₩125,081 | ₩126,511 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩125,843 | ₩126,858 | ₩124,814 | ₩126,457 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩126,137 | ₩127,526 | ₩124,534 | ₩124,881 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩127,994 | ₩127,994 | ₩124,347 | ₩125,709 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩127,980 | ₩128,341 | ₩126,564 | ₩127,793 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩128,675 | ₩128,675 | ₩126,163 | ₩127,619 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩128,915 | ₩131,373 | ₩128,087 | ₩128,768 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩125,803 | ₩129,343 | ₩125,696 | ₩128,207 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩125,121 | ₩126,738 | ₩124,614 | ₩124,881 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,509 | ₩126,938 | ₩123,932 | ₩126,684 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩125,856 | ₩128,368 | ₩125,682 | ₩126,511 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,203 | ₩126,805 | ₩123,612 | ₩125,014 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,284 | ₩127,299 | ₩124,961 | ₩126,163 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,390 | ₩126,711 | ₩124,373 | ₩125,950 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,257 | ₩127,887 | ₩124,961 | ₩126,911 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,249 | ₩126,858 | ₩122,249 | ₩125,776 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩126,003 | ₩126,003 | ₩121,554 | ₩122,810 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩125,014 | ₩125,829 | ₩122,196 | ₩125,709 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,513 | ₩127,994 | ₩125,135 | ₩125,429 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,444 | ₩128,060 | ₩125,068 | ₩127,553 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩127,847 | ₩127,847 | ₩125,936 | ₩126,404 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩129,142 | ₩130,198 | ₩129,009 | ₩129,410 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩130,759 | ₩130,759 | ₩128,314 | ₩129,543 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩129,957 | ₩130,919 | ₩129,597 | ₩130,211 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,370 | ₩130,759 | ₩128,421 | ₩130,505 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,225 | ₩130,225 | ₩128,889 | ₩129,156 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩130,612 | ₩131,333 | ₩130,011 | ₩130,492 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩129,757 | ₩131,253 | ₩129,076 | ₩130,919 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,455 | ₩132,549 | ₩129,249 | ₩130,585 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,238 | ₩132,629 | ₩129,610 | ₩131,694 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩131,747 | ₩132,055 | ₩128,394 | ₩130,225 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩131,868 | ₩132,776 | ₩129,703 | ₩132,001 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩129,877 | ₩131,681 | ₩128,955 | ₩130,906 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩127,018 | ₩130,732 | ₩126,177 | ₩129,263 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩122,890 | ₩127,192 | ₩122,009 | ₩126,845 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩122,757 | ₩123,892 | ₩122,102 | ₩122,596 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩122,837 | ₩123,345 | ₩121,194 | ₩122,249 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩122,556 | ₩124,013 | ₩122,156 | ₩122,556 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩125,749 | ₩126,684 | ₩122,450 | ₩122,850 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩126,658 | ₩127,232 | ₩124,961 | ₩126,163 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩126,858 | ₩126,858 | ₩124,841 | ₩125,883 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩126,564 | ₩127,486 | ₩125,535 | ₩125,803 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,352 | ₩128,381 | ₩126,270 | ₩127,486 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩127,967 | ₩129,650 | ₩127,593 | ₩127,593 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,457 | ₩129,209 | ₩126,030 | ₩128,408 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,203 | ₩126,551 | ₩124,306 | ₩125,602 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,354 | ₩126,911 | ₩120,860 | ₩125,976 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩122,035 | ₩124,013 | ₩120,299 | ₩120,740 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,249 | ₩122,730 | ₩120,633 | ₩121,915 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,451 | ₩123,946 | ₩122,089 | ₩122,583 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩125,976 | ₩125,976 | ₩123,077 | ₩123,705 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩125,081 | ₩126,431 | ₩123,679 | ₩126,417 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩125,121 | ₩127,005 | ₩124,280 | ₩125,375 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,457 | ₩128,341 | ₩126,083 | ₩126,123 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩127,098 | ₩128,314 | ₩125,816 | ₩126,604 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,442 | ₩128,034 | ₩124,453 | ₩126,698 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩122,730 | ₩126,097 | ₩121,287 | ₩125,295 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩123,104 | ₩124,801 | ₩122,009 | ₩122,343 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,512 | ₩124,734 | ₩120,085 | ₩123,264 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩119,030 | ₩122,102 | ₩117,707 | ₩120,539 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩114,942 | ₩118,589 | ₩113,646 | ₩118,562 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩114,007 | ₩116,585 | ₩111,976 | ₩116,104 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,169 | ₩116,892 | ₩114,648 | ₩114,768 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,300 | ₩117,493 | ₩114,033 | ₩115,757 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,318 | ₩116,705 | ₩115,035 | ₩115,516 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩116,625 | ₩119,217 | ₩116,572 | ₩116,892 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩117,640 | ₩118,028 | ₩115,770 | ₩116,425 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩119,110 | ₩119,417 | ₩116,718 | ₩116,718 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩118,843 | ₩121,688 | ₩118,843 | ₩119,323 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩118,135 | ₩120,085 | ₩117,760 | ₩119,177 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩118,909 | ₩119,430 | ₩116,171 | ₩117,921 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,507 | ₩118,802 | ₩116,879 | ₩118,268 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩120,713 | ₩120,900 | ₩117,867 | ₩117,894 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,232 | ₩122,022 | ₩119,551 | ₩120,766 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,146 | ₩119,991 | ₩116,665 | ₩119,791 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩116,678 | ₩119,070 | ₩115,356 | ₩118,749 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,377 | ₩120,152 | ₩115,543 | ₩115,877 | -2.93% | 62.5만 |
|---|