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 | ₩161,003 | ₩161,724 | ₩159,240 | ₩160,656 | -0.22% | 41.3만 |
| 2026.10.08 | ₩158,946 | ₩162,459 | ₩158,291 | ₩160,215 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,177 | ₩162,686 | ₩159,013 | ₩159,333 | -1.14% | 42.9만 |
| 2026.10.06 | ₩161,604 | ₩164,075 | ₩160,843 | ₩161,497 | -0.07% | 33.4만 |
| 2026.10.05 | ₩161,537 | ₩162,686 | ₩160,081 | ₩161,110 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,300 | ₩164,743 | ₩161,724 | ₩162,499 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,358 | ₩163,300 | ₩157,557 | ₩161,537 | +2.01% | 89.4만 |
| 2026.09.30 | ₩161,884 | ₩161,965 | ₩159,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,654 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩162,953 | ₩164,836 | ₩160,896 | ₩163,060 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩163,060 | ₩163,901 | ₩161,203 | ₩163,073 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩163,127 | ₩163,127 | ₩160,549 | ₩162,232 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩161,550 | ₩164,729 | ₩160,482 | ₩162,913 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩161,697 | ₩163,033 | ₩160,442 | ₩161,270 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩164,369 | ₩165,037 | ₩161,003 | ₩162,352 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩163,420 | ₩163,861 | ₩160,789 | ₩162,526 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩159,961 | ₩163,060 | ₩158,452 | ₩162,873 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩161,497 | ₩163,407 | ₩160,976 | ₩161,096 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,323 | ₩164,235 | ₩158,826 | ₩160,188 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,314 | ₩164,529 | ₩160,589 | ₩161,230 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,337 | ₩164,609 | ₩161,337 | ₩163,220 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩162,125 | ₩166,199 | ₩162,125 | ₩162,940 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,274 | ₩165,464 | ₩161,217 | ₩163,420 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩164,142 | ₩164,182 | ₩160,896 | ₩163,621 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩164,516 | ₩165,851 | ₩160,856 | ₩161,163 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩162,472 | ₩165,237 | ₩162,098 | ₩164,943 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,329 | ₩166,412 | ₩162,152 | ₩163,287 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩164,075 | ₩166,212 | ₩162,966 | ₩163,808 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩169,030 | ₩171,435 | ₩162,966 | ₩164,903 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩172,570 | ₩173,652 | ₩167,962 | ₩169,311 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩172,743 | ₩173,505 | ₩171,394 | ₩172,743 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩173,091 | ₩174,440 | ₩172,183 | ₩172,543 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩175,722 | ₩178,006 | ₩172,930 | ₩174,159 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,296 | ₩177,926 | ₩175,068 | ₩177,579 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,223 | ₩175,268 | ₩172,049 | ₩175,148 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩172,423 | ₩172,423 | ₩170,446 | ₩171,635 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩170,606 | ₩172,503 | ₩169,725 | ₩171,822 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,324 | ₩171,608 | ₩169,324 | ₩171,421 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩164,035 | ₩170,620 | ₩164,035 | ₩168,416 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩166,653 | ₩167,107 | ₩164,329 | ₩165,771 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩167,160 | ₩169,832 | ₩166,746 | ₩167,655 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩165,704 | ₩167,962 | ₩164,743 | ₩166,559 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩163,541 | ₩167,494 | ₩162,619 | ₩165,611 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩158,826 | ₩163,541 | ₩158,278 | ₩163,046 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩156,729 | ₩160,388 | ₩152,615 | ₩160,215 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,319 | ₩167,908 | ₩161,136 | ₩161,404 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩168,536 | ₩170,887 | ₩165,598 | ₩165,932 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩172,089 | ₩173,518 | ₩169,711 | ₩170,459 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,281 | ₩178,914 | ₩171,047 | ₩171,234 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩178,981 | ₩180,691 | ₩175,629 | ₩175,922 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩178,821 | ₩179,288 | ₩176,710 | ₩178,514 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,225 | ₩181,372 | ₩175,762 | ₩177,979 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩180,303 | ₩183,603 | ₩178,340 | ₩181,078 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,212 | ₩181,933 | ₩176,817 | ₩181,639 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩179,582 | ₩181,011 | ₩178,607 | ₩180,237 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,268 | ₩178,647 | ₩173,532 | ₩177,766 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩173,465 | ₩174,333 | ₩171,622 | ₩172,156 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩173,665 | ₩175,068 | ₩172,463 | ₩174,694 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩172,570 | ₩174,039 | ₩170,780 | ₩173,585 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩170,446 | ₩171,034 | ₩168,336 | ₩170,767 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩164,930 | ₩170,446 | ₩164,556 | ₩169,191 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩166,506 | ₩169,231 | ₩166,119 | ₩166,973 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩164,529 | ₩169,484 | ₩164,529 | ₩166,947 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,281 | ₩167,534 | ₩164,329 | ₩165,584 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,256 | ₩169,484 | ₩165,731 | ₩166,105 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩170,019 | ₩171,809 | ₩167,628 | ₩167,908 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩166,533 | ₩169,792 | ₩165,277 | ₩169,151 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩170,833 | ₩170,833 | ₩165,424 | ₩165,905 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩170,353 | ₩172,102 | ₩169,952 | ₩169,992 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩171,555 | ₩172,957 | ₩169,418 | ₩171,020 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩167,775 | ₩171,288 | ₩166,760 | ₩170,767 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩171,555 | ₩172,890 | ₩165,224 | ₩166,733 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩173,638 | ₩174,026 | ₩171,528 | ₩171,702 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩175,816 | ₩176,857 | ₩173,505 | ₩176,149 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩174,039 | ₩176,483 | ₩172,383 | ₩176,483 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩173,772 | ₩175,869 | ₩172,784 | ₩174,854 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩165,905 | ₩173,598 | ₩163,754 | ₩173,331 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩166,626 | ₩168,029 | ₩165,397 | ₩165,932 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,254 | ₩169,070 | ₩166,372 | ₩167,174 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩164,983 | ₩168,656 | ₩164,983 | ₩167,160 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩164,756 | ₩166,960 | ₩162,058 | ₩163,420 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩163,808 | ₩166,559 | ₩163,474 | ₩164,796 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩164,997 | ₩165,598 | ₩162,686 | ₩163,581 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩163,634 | ₩164,756 | ₩162,192 | ₩164,035 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩159,587 | ₩163,567 | ₩159,574 | ₩162,218 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩160,535 | ₩162,365 | ₩158,505 | ₩158,505 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩160,522 | ₩162,111 | ₩158,665 | ₩160,803 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,282 | ₩160,602 | ₩157,717 | ₩158,933 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,300 | ₩159,894 | ₩155,300 | ₩158,986 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩153,576 | ₩157,169 | ₩153,042 | ₩156,355 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩152,134 | ₩155,126 | ₩150,585 | ₩152,081 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩152,909 | ₩155,820 | ₩152,909 | ₩153,670 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩154,458 | ₩155,727 | ₩151,172 | ₩153,723 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩155,086 | ₩156,515 | ₩153,243 | ₩153,777 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩152,922 | ₩155,099 | ₩152,254 | ₩154,779 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩154,071 | ₩155,834 | ₩153,269 | ₩153,643 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩150,585 | ₩153,069 | ₩150,478 | ₩153,002 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,224 | ₩150,277 | ₩148,688 | ₩149,543 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩146,537 | ₩150,264 | ₩142,597 | ₩150,144 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩145,589 | ₩149,089 | ₩144,534 | ₩148,247 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩144,547 | ₩146,551 | ₩143,292 | ₩145,375 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩140,660 | ₩145,041 | ₩139,886 | ₩144,921 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩141,061 | ₩141,061 | ₩138,817 | ₩139,966 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩143,826 | ₩144,774 | ₩141,342 | ₩141,555 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩144,000 | ₩144,240 | ₩141,288 | ₩142,757 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩143,773 | ₩145,723 | ₩143,238 | ₩143,586 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩147,539 | ₩147,539 | ₩144,534 | ₩145,188 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,247 | ₩149,195 | ₩147,139 | ₩147,659 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩149,129 | ₩150,264 | ₩146,631 | ₩147,486 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩146,471 | ₩148,888 | ₩145,683 | ₩148,194 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,328 | ₩145,576 | ₩140,914 | ₩144,440 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩141,021 | ₩141,622 | ₩139,819 | ₩140,781 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩143,011 | ₩146,845 | ₩141,034 | ₩141,876 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩138,069 | ₩140,660 | ₩137,655 | ₩140,367 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,441 | ₩138,710 | ₩136,159 | ₩138,403 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩134,690 | ₩138,978 | ₩134,690 | ₩138,590 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩136,560 | ₩139,645 | ₩135,131 | ₩136,066 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩133,742 | ₩136,961 | ₩132,980 | ₩136,520 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,423 | ₩135,558 | ₩132,820 | ₩134,356 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,228 | ₩137,228 | ₩133,141 | ₩133,835 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,325 | ₩140,073 | ₩136,306 | ₩136,453 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩137,602 | ₩140,073 | ₩137,602 | ₩139,351 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩135,785 | ₩139,018 | ₩135,759 | ₩138,296 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩134,757 | ₩136,346 | ₩133,969 | ₩134,289 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩135,865 | ₩135,865 | ₩133,955 | ₩134,957 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,398 | ₩136,814 | ₩134,904 | ₩136,266 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩134,583 | ₩135,879 | ₩132,940 | ₩135,839 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,291 | ₩135,291 | ₩132,753 | ₩134,944 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩129,040 | ₩132,860 | ₩128,786 | ₩131,351 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩128,906 | ₩130,362 | ₩128,840 | ₩129,361 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩125,086 | ₩126,235 | ₩123,924 | ₩125,380 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩123,043 | ₩125,567 | ₩122,722 | ₩125,407 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,388 | ₩124,485 | ₩121,520 | ₩124,098 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,470 | ₩124,018 | ₩122,589 | ₩123,457 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,201 | ₩124,592 | ₩120,612 | ₩123,243 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩121,841 | ₩123,350 | ₩120,518 | ₩121,774 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩123,577 | ₩123,777 | ₩120,465 | ₩120,892 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩122,949 | ₩125,901 | ₩122,562 | ₩124,312 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,400 | ₩123,083 | ₩120,184 | ₩122,655 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,413 | ₩123,270 | ₩119,931 | ₩120,305 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩124,085 | ₩125,247 | ₩122,522 | ₩122,722 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,337 | ₩123,337 | ₩119,677 | ₩120,639 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩120,999 | ₩123,884 | ₩120,999 | ₩123,377 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩121,801 | ₩124,619 | ₩121,801 | ₩122,308 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩123,604 | ₩125,607 | ₩122,549 | ₩122,816 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,280 | ₩123,350 | ₩120,545 | ₩122,175 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,392 | ₩124,766 | ₩119,837 | ₩120,038 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩125,567 | ₩127,130 | ₩122,655 | ₩122,883 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,447 | ₩127,344 | ₩124,606 | ₩127,210 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩125,661 | ₩128,760 | ₩125,113 | ₩126,315 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩125,834 | ₩127,785 | ₩122,709 | ₩126,823 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩132,633 | ₩132,633 | ₩125,554 | ₩127,971 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩130,670 | ₩132,740 | ₩129,427 | ₩131,591 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩132,780 | ₩133,768 | ₩131,511 | ₩132,820 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩131,124 | ₩132,406 | ₩127,464 | ₩131,511 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,339 | ₩133,675 | ₩130,109 | ₩133,207 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,453 | ₩137,441 | ₩131,190 | ₩131,898 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩136,506 | ₩138,363 | ₩135,665 | ₩137,441 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩137,014 | ₩137,749 | ₩132,179 | ₩135,278 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩138,470 | ₩141,248 | ₩133,955 | ₩137,335 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,367 | ₩140,367 | ₩135,171 | ₩137,722 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩136,894 | ₩140,380 | ₩134,770 | ₩140,046 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩137,468 | ₩137,722 | ₩135,331 | ₩137,655 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,344 | ₩137,201 | ₩135,037 | ₩136,413 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,278 | ₩136,921 | ₩133,755 | ₩136,346 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩134,677 | ₩135,331 | ₩132,206 | ₩134,263 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩138,497 | ₩140,647 | ₩132,072 | ₩133,835 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,455 | ₩137,789 | ₩134,837 | ₩137,134 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,231 | ₩136,466 | ₩131,231 | ₩136,360 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,484 | ₩131,898 | ₩129,294 | ₩130,817 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩126,823 | ₩131,124 | ₩126,823 | ₩130,843 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩128,853 | ₩129,160 | ₩126,449 | ₩127,825 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,172 | ₩129,134 | ₩127,023 | ₩128,452 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩124,779 | ₩127,464 | ₩124,779 | ₩127,090 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩126,850 | ₩127,504 | ₩125,647 | ₩126,395 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩126,676 | ₩127,050 | ₩125,060 | ₩126,489 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩125,821 | ₩126,836 | ₩124,793 | ₩126,435 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩126,115 | ₩127,504 | ₩124,512 | ₩124,859 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩127,971 | ₩127,971 | ₩124,325 | ₩125,687 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩127,958 | ₩128,319 | ₩126,542 | ₩127,771 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩128,653 | ₩128,653 | ₩126,142 | ₩127,598 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩128,893 | ₩131,351 | ₩128,065 | ₩128,746 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩125,781 | ₩129,321 | ₩125,674 | ₩128,185 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩125,100 | ₩126,716 | ₩124,592 | ₩124,859 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,487 | ₩126,916 | ₩123,911 | ₩126,663 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩125,834 | ₩128,345 | ₩125,661 | ₩126,489 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,182 | ₩126,783 | ₩123,590 | ₩124,993 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,262 | ₩127,277 | ₩124,940 | ₩126,142 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,369 | ₩126,689 | ₩124,352 | ₩125,928 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,235 | ₩127,865 | ₩124,940 | ₩126,890 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,228 | ₩126,836 | ₩122,228 | ₩125,754 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩125,981 | ₩125,981 | ₩121,534 | ₩122,789 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩124,993 | ₩125,808 | ₩122,175 | ₩125,687 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,491 | ₩127,971 | ₩125,113 | ₩125,407 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,422 | ₩128,038 | ₩125,046 | ₩127,531 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩127,825 | ₩127,825 | ₩125,915 | ₩126,382 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩129,120 | ₩130,175 | ₩128,987 | ₩129,387 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩130,736 | ₩130,736 | ₩128,292 | ₩129,521 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩129,935 | ₩130,897 | ₩129,574 | ₩130,189 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,347 | ₩130,736 | ₩128,399 | ₩130,483 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,202 | ₩130,202 | ₩128,866 | ₩129,134 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩130,589 | ₩131,311 | ₩129,988 | ₩130,469 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩129,735 | ₩131,231 | ₩129,053 | ₩130,897 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,433 | ₩132,526 | ₩129,227 | ₩130,563 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,215 | ₩132,606 | ₩129,588 | ₩131,671 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩131,725 | ₩132,032 | ₩128,372 | ₩130,202 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩131,845 | ₩132,753 | ₩129,681 | ₩131,979 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩129,855 | ₩131,658 | ₩128,933 | ₩130,883 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩126,996 | ₩130,710 | ₩126,155 | ₩129,240 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩122,869 | ₩127,170 | ₩121,988 | ₩126,823 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩122,736 | ₩123,871 | ₩122,081 | ₩122,575 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩122,816 | ₩123,323 | ₩121,173 | ₩122,228 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩122,535 | ₩123,991 | ₩122,135 | ₩122,535 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩125,728 | ₩126,663 | ₩122,428 | ₩122,829 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩126,636 | ₩127,210 | ₩124,940 | ₩126,142 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩126,836 | ₩126,836 | ₩124,819 | ₩125,861 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩126,542 | ₩127,464 | ₩125,514 | ₩125,781 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,330 | ₩128,359 | ₩126,248 | ₩127,464 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩127,945 | ₩129,628 | ₩127,571 | ₩127,571 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,435 | ₩129,187 | ₩126,008 | ₩128,386 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,182 | ₩126,529 | ₩124,285 | ₩125,581 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,333 | ₩126,890 | ₩120,839 | ₩125,955 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩122,014 | ₩123,991 | ₩120,278 | ₩120,719 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,228 | ₩122,709 | ₩120,612 | ₩121,894 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,430 | ₩123,924 | ₩122,068 | ₩122,562 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩125,955 | ₩125,955 | ₩123,056 | ₩123,684 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩125,060 | ₩126,409 | ₩123,657 | ₩126,395 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩125,100 | ₩126,983 | ₩124,258 | ₩125,354 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,435 | ₩128,319 | ₩126,061 | ₩126,102 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩127,077 | ₩128,292 | ₩125,794 | ₩126,582 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,420 | ₩128,012 | ₩124,432 | ₩126,676 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩122,709 | ₩126,075 | ₩121,266 | ₩125,273 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩123,083 | ₩124,779 | ₩121,988 | ₩122,322 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,492 | ₩124,712 | ₩120,064 | ₩123,243 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩119,009 | ₩122,081 | ₩117,687 | ₩120,518 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩114,922 | ₩118,568 | ₩113,626 | ₩118,542 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩113,987 | ₩116,565 | ₩111,957 | ₩116,084 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,149 | ₩116,872 | ₩114,628 | ₩114,748 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,281 | ₩117,473 | ₩114,014 | ₩115,737 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,298 | ₩116,685 | ₩115,015 | ₩115,496 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩116,605 | ₩119,196 | ₩116,551 | ₩116,872 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩117,620 | ₩118,007 | ₩115,750 | ₩116,405 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩119,089 | ₩119,396 | ₩116,698 | ₩116,698 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩118,822 | ₩121,667 | ₩118,822 | ₩119,303 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩118,114 | ₩120,064 | ₩117,740 | ₩119,156 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩118,889 | ₩119,410 | ₩116,151 | ₩117,900 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,486 | ₩118,782 | ₩116,859 | ₩118,248 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩120,692 | ₩120,879 | ₩117,847 | ₩117,874 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,211 | ₩122,001 | ₩119,530 | ₩120,745 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,126 | ₩119,971 | ₩116,645 | ₩119,770 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩116,658 | ₩119,049 | ₩115,336 | ₩118,729 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,356 | ₩120,131 | ₩115,523 | ₩115,857 | -2.93% | 62.5만 |
|---|