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 | ₩161,032 | ₩161,753 | ₩159,268 | ₩160,684 | -0.22% | 41.3만 |
| 2026.10.08 | ₩158,974 | ₩162,488 | ₩158,320 | ₩160,244 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,205 | ₩162,715 | ₩159,041 | ₩159,362 | -1.14% | 42.9만 |
| 2026.10.06 | ₩161,633 | ₩164,104 | ₩160,871 | ₩161,526 | -0.07% | 33.4만 |
| 2026.10.05 | ₩161,566 | ₩162,715 | ₩160,110 | ₩161,139 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,330 | ₩164,772 | ₩161,753 | ₩162,528 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,387 | ₩163,330 | ₩157,585 | ₩161,566 | +2.01% | 89.4만 |
| 2026.09.30 | ₩161,913 | ₩161,994 | ₩159,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,683 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩162,982 | ₩164,866 | ₩160,925 | ₩163,089 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩163,089 | ₩163,931 | ₩161,232 | ₩163,102 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩163,156 | ₩163,156 | ₩160,578 | ₩162,261 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩161,580 | ₩164,759 | ₩160,511 | ₩162,942 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩161,726 | ₩163,062 | ₩160,471 | ₩161,299 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩164,398 | ₩165,066 | ₩161,032 | ₩162,381 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩163,450 | ₩163,891 | ₩160,818 | ₩162,555 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩159,990 | ₩163,089 | ₩158,480 | ₩162,902 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩161,526 | ₩163,436 | ₩161,005 | ₩161,125 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,352 | ₩164,265 | ₩158,854 | ₩160,217 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,343 | ₩164,559 | ₩160,618 | ₩161,259 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,366 | ₩164,639 | ₩161,366 | ₩163,249 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩162,154 | ₩166,229 | ₩162,154 | ₩162,969 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,303 | ₩165,494 | ₩161,246 | ₩163,450 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩164,171 | ₩164,211 | ₩160,925 | ₩163,650 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩164,545 | ₩165,881 | ₩160,885 | ₩161,192 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩162,501 | ₩165,267 | ₩162,127 | ₩164,973 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,358 | ₩166,442 | ₩162,181 | ₩163,316 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩164,104 | ₩166,242 | ₩162,996 | ₩163,837 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩169,061 | ₩171,465 | ₩162,996 | ₩164,933 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩172,601 | ₩173,683 | ₩167,992 | ₩169,341 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩172,775 | ₩173,536 | ₩171,425 | ₩172,775 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩173,122 | ₩174,471 | ₩172,213 | ₩172,574 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩175,754 | ₩178,038 | ₩172,962 | ₩174,191 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,328 | ₩177,958 | ₩175,099 | ₩177,611 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,254 | ₩175,299 | ₩172,080 | ₩175,179 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩172,454 | ₩172,454 | ₩170,477 | ₩171,666 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩170,637 | ₩172,534 | ₩169,755 | ₩171,853 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,355 | ₩171,639 | ₩169,355 | ₩171,452 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩164,064 | ₩170,650 | ₩164,064 | ₩168,446 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩166,683 | ₩167,137 | ₩164,358 | ₩165,801 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩167,190 | ₩169,862 | ₩166,776 | ₩167,685 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩165,734 | ₩167,992 | ₩164,772 | ₩166,589 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩163,570 | ₩167,524 | ₩162,648 | ₩165,641 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩158,854 | ₩163,570 | ₩158,307 | ₩163,076 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩156,757 | ₩160,417 | ₩152,642 | ₩160,244 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,349 | ₩167,939 | ₩161,165 | ₩161,433 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩168,566 | ₩170,918 | ₩165,627 | ₩165,961 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩172,120 | ₩173,549 | ₩169,742 | ₩170,490 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,313 | ₩178,946 | ₩171,078 | ₩171,265 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩179,013 | ₩180,723 | ₩175,660 | ₩175,954 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩178,853 | ₩179,321 | ₩176,742 | ₩178,546 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,258 | ₩181,405 | ₩175,794 | ₩178,011 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩180,336 | ₩183,636 | ₩178,372 | ₩181,111 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,244 | ₩181,966 | ₩176,849 | ₩181,672 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩179,614 | ₩181,044 | ₩178,639 | ₩180,269 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,299 | ₩178,679 | ₩173,563 | ₩177,798 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩173,496 | ₩174,364 | ₩171,652 | ₩172,187 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩173,696 | ₩175,099 | ₩172,494 | ₩174,725 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩172,601 | ₩174,070 | ₩170,811 | ₩173,616 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩170,477 | ₩171,065 | ₩168,366 | ₩170,797 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩164,959 | ₩170,477 | ₩164,585 | ₩169,221 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩166,536 | ₩169,261 | ₩166,148 | ₩167,003 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩164,559 | ₩169,515 | ₩164,559 | ₩166,977 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,311 | ₩167,564 | ₩164,358 | ₩165,614 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,286 | ₩169,515 | ₩165,761 | ₩166,135 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩170,049 | ₩171,839 | ₩167,658 | ₩167,939 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩166,563 | ₩169,822 | ₩165,307 | ₩169,181 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩170,864 | ₩170,864 | ₩165,454 | ₩165,935 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩170,383 | ₩172,133 | ₩169,982 | ₩170,023 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩171,586 | ₩172,988 | ₩169,448 | ₩171,051 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩167,805 | ₩171,318 | ₩166,790 | ₩170,797 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩171,586 | ₩172,921 | ₩165,253 | ₩166,763 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩173,670 | ₩174,057 | ₩171,559 | ₩171,733 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩175,847 | ₩176,889 | ₩173,536 | ₩176,181 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩174,070 | ₩176,515 | ₩172,414 | ₩176,515 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩173,803 | ₩175,901 | ₩172,815 | ₩174,885 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩165,935 | ₩173,630 | ₩163,784 | ₩173,362 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩166,656 | ₩168,059 | ₩165,427 | ₩165,961 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,284 | ₩169,101 | ₩166,402 | ₩167,204 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩165,013 | ₩168,687 | ₩165,013 | ₩167,190 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩164,786 | ₩166,990 | ₩162,087 | ₩163,450 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩163,837 | ₩166,589 | ₩163,503 | ₩164,826 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩165,026 | ₩165,627 | ₩162,715 | ₩163,610 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩163,664 | ₩164,786 | ₩162,221 | ₩164,064 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩159,616 | ₩163,597 | ₩159,602 | ₩162,247 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩160,564 | ₩162,394 | ₩158,534 | ₩158,534 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩160,551 | ₩162,141 | ₩158,694 | ₩160,831 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,310 | ₩160,631 | ₩157,745 | ₩158,961 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,327 | ₩159,923 | ₩155,327 | ₩159,015 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩153,604 | ₩157,198 | ₩153,070 | ₩156,383 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩152,161 | ₩155,154 | ₩150,612 | ₩152,108 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩152,936 | ₩155,848 | ₩152,936 | ₩153,698 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩154,486 | ₩155,755 | ₩151,199 | ₩153,751 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩155,114 | ₩156,543 | ₩153,270 | ₩153,804 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩152,949 | ₩155,127 | ₩152,282 | ₩154,806 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩154,098 | ₩155,862 | ₩153,297 | ₩153,671 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩150,612 | ₩153,096 | ₩150,505 | ₩153,030 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,251 | ₩150,304 | ₩148,715 | ₩149,570 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩146,564 | ₩150,291 | ₩142,623 | ₩150,171 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩145,615 | ₩149,115 | ₩144,560 | ₩148,274 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩144,573 | ₩146,577 | ₩143,317 | ₩145,402 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩140,686 | ₩145,068 | ₩139,911 | ₩144,947 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩141,087 | ₩141,087 | ₩138,842 | ₩139,991 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩143,852 | ₩144,800 | ₩141,367 | ₩141,581 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩144,026 | ₩144,266 | ₩141,314 | ₩142,783 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩143,798 | ₩145,749 | ₩143,264 | ₩143,611 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩147,566 | ₩147,566 | ₩144,560 | ₩145,214 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,274 | ₩149,222 | ₩147,165 | ₩147,686 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩149,155 | ₩150,291 | ₩146,657 | ₩147,512 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩146,497 | ₩148,915 | ₩145,709 | ₩148,220 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,354 | ₩145,602 | ₩140,940 | ₩144,466 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩141,046 | ₩141,648 | ₩139,844 | ₩140,806 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩143,037 | ₩146,871 | ₩141,060 | ₩141,901 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩138,094 | ₩140,686 | ₩137,680 | ₩140,392 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,466 | ₩138,735 | ₩136,184 | ₩138,428 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩134,714 | ₩139,002 | ₩134,714 | ₩138,615 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩136,584 | ₩139,670 | ₩135,155 | ₩136,090 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩133,766 | ₩136,985 | ₩133,004 | ₩136,544 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,447 | ₩135,583 | ₩132,844 | ₩134,380 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,252 | ₩137,252 | ₩133,165 | ₩133,859 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,350 | ₩140,098 | ₩136,331 | ₩136,478 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩137,626 | ₩140,098 | ₩137,626 | ₩139,377 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩135,810 | ₩139,043 | ₩135,783 | ₩138,321 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩134,781 | ₩136,371 | ₩133,993 | ₩134,313 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩135,890 | ₩135,890 | ₩133,979 | ₩134,981 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,422 | ₩136,838 | ₩134,928 | ₩136,291 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩134,607 | ₩135,903 | ₩132,964 | ₩135,863 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,315 | ₩135,315 | ₩132,777 | ₩134,968 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩129,063 | ₩132,884 | ₩128,809 | ₩131,374 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩128,930 | ₩130,386 | ₩128,863 | ₩129,384 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩125,109 | ₩126,258 | ₩123,947 | ₩125,403 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩123,065 | ₩125,590 | ₩122,744 | ₩125,430 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,410 | ₩124,508 | ₩121,542 | ₩124,120 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,492 | ₩124,040 | ₩122,611 | ₩123,479 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,223 | ₩124,615 | ₩120,634 | ₩123,265 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩121,863 | ₩123,372 | ₩120,540 | ₩121,796 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩123,599 | ₩123,800 | ₩120,487 | ₩120,914 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩122,971 | ₩125,924 | ₩122,584 | ₩124,334 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,422 | ₩123,105 | ₩120,206 | ₩122,678 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,435 | ₩123,292 | ₩119,952 | ₩120,326 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩124,107 | ₩125,269 | ₩122,544 | ₩122,744 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,359 | ₩123,359 | ₩119,698 | ₩120,660 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩121,021 | ₩123,907 | ₩121,021 | ₩123,399 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩121,823 | ₩124,641 | ₩121,823 | ₩122,330 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩123,626 | ₩125,630 | ₩122,571 | ₩122,838 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,302 | ₩123,372 | ₩120,567 | ₩122,197 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,414 | ₩124,788 | ₩119,859 | ₩120,059 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩125,590 | ₩127,153 | ₩122,678 | ₩122,905 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,470 | ₩127,367 | ₩124,628 | ₩127,233 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩125,683 | ₩128,783 | ₩125,136 | ₩126,338 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩125,857 | ₩127,807 | ₩122,731 | ₩126,846 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩132,657 | ₩132,657 | ₩125,576 | ₩127,994 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩130,693 | ₩132,764 | ₩129,451 | ₩131,615 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩132,804 | ₩133,792 | ₩131,535 | ₩132,844 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩131,147 | ₩132,430 | ₩127,487 | ₩131,535 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,363 | ₩133,699 | ₩130,132 | ₩133,231 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,478 | ₩137,466 | ₩131,214 | ₩131,922 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩136,531 | ₩138,388 | ₩135,689 | ₩137,466 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩137,039 | ₩137,773 | ₩132,203 | ₩135,302 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩138,495 | ₩141,274 | ₩133,979 | ₩137,359 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,392 | ₩140,392 | ₩135,195 | ₩137,747 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩136,918 | ₩140,405 | ₩134,794 | ₩140,071 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩137,493 | ₩137,747 | ₩135,355 | ₩137,680 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,369 | ₩137,226 | ₩135,062 | ₩136,438 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,302 | ₩136,945 | ₩133,779 | ₩136,371 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩134,701 | ₩135,355 | ₩132,229 | ₩134,287 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩138,522 | ₩140,672 | ₩132,096 | ₩133,859 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,480 | ₩137,814 | ₩134,861 | ₩137,159 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,254 | ₩136,491 | ₩131,254 | ₩136,384 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,508 | ₩131,922 | ₩129,317 | ₩130,840 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩126,846 | ₩131,147 | ₩126,846 | ₩130,867 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩128,876 | ₩129,183 | ₩126,472 | ₩127,848 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,195 | ₩129,157 | ₩127,046 | ₩128,475 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩124,802 | ₩127,487 | ₩124,802 | ₩127,113 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩126,872 | ₩127,527 | ₩125,670 | ₩126,418 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩126,699 | ₩127,073 | ₩125,082 | ₩126,512 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩125,844 | ₩126,859 | ₩124,815 | ₩126,458 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩126,138 | ₩127,527 | ₩124,534 | ₩124,882 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩127,994 | ₩127,994 | ₩124,347 | ₩125,710 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩127,981 | ₩128,342 | ₩126,565 | ₩127,794 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩128,676 | ₩128,676 | ₩126,164 | ₩127,620 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩128,916 | ₩131,374 | ₩128,088 | ₩128,769 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩125,804 | ₩129,344 | ₩125,697 | ₩128,208 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩125,122 | ₩126,739 | ₩124,615 | ₩124,882 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,510 | ₩126,939 | ₩123,933 | ₩126,685 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩125,857 | ₩128,369 | ₩125,683 | ₩126,512 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,204 | ₩126,806 | ₩123,613 | ₩125,015 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,285 | ₩127,300 | ₩124,962 | ₩126,164 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,391 | ₩126,712 | ₩124,374 | ₩125,951 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,258 | ₩127,888 | ₩124,962 | ₩126,912 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,250 | ₩126,859 | ₩122,250 | ₩125,777 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩126,004 | ₩126,004 | ₩121,555 | ₩122,811 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩125,015 | ₩125,830 | ₩122,197 | ₩125,710 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,514 | ₩127,994 | ₩125,136 | ₩125,430 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,445 | ₩128,061 | ₩125,069 | ₩127,554 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩127,848 | ₩127,848 | ₩125,937 | ₩126,405 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩129,143 | ₩130,199 | ₩129,010 | ₩129,411 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩130,760 | ₩130,760 | ₩128,315 | ₩129,544 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩129,958 | ₩130,920 | ₩129,598 | ₩130,212 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,370 | ₩130,760 | ₩128,422 | ₩130,506 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,225 | ₩130,225 | ₩128,890 | ₩129,157 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩130,613 | ₩131,334 | ₩130,012 | ₩130,493 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩129,758 | ₩131,254 | ₩129,077 | ₩130,920 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,456 | ₩132,550 | ₩129,250 | ₩130,586 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,239 | ₩132,630 | ₩129,611 | ₩131,695 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩131,748 | ₩132,056 | ₩128,395 | ₩130,225 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩131,869 | ₩132,777 | ₩129,704 | ₩132,002 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩129,878 | ₩131,682 | ₩128,956 | ₩130,907 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩127,019 | ₩130,733 | ₩126,178 | ₩129,264 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩122,891 | ₩127,193 | ₩122,010 | ₩126,846 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩122,758 | ₩123,893 | ₩122,103 | ₩122,597 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩122,838 | ₩123,345 | ₩121,195 | ₩122,250 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩122,557 | ₩124,013 | ₩122,157 | ₩122,557 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩125,750 | ₩126,685 | ₩122,450 | ₩122,851 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩126,659 | ₩127,233 | ₩124,962 | ₩126,164 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩126,859 | ₩126,859 | ₩124,842 | ₩125,884 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩126,565 | ₩127,487 | ₩125,536 | ₩125,804 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,353 | ₩128,382 | ₩126,271 | ₩127,487 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩127,968 | ₩129,651 | ₩127,594 | ₩127,594 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,458 | ₩129,210 | ₩126,031 | ₩128,409 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,204 | ₩126,552 | ₩124,307 | ₩125,603 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,355 | ₩126,912 | ₩120,861 | ₩125,977 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩122,036 | ₩124,013 | ₩120,300 | ₩120,740 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,250 | ₩122,731 | ₩120,634 | ₩121,916 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,452 | ₩123,947 | ₩122,090 | ₩122,584 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩125,977 | ₩125,977 | ₩123,078 | ₩123,706 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩125,082 | ₩126,431 | ₩123,679 | ₩126,418 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩125,122 | ₩127,006 | ₩124,281 | ₩125,376 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,458 | ₩128,342 | ₩126,084 | ₩126,124 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩127,099 | ₩128,315 | ₩125,817 | ₩126,605 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,443 | ₩128,035 | ₩124,454 | ₩126,699 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩122,731 | ₩126,097 | ₩121,288 | ₩125,296 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩123,105 | ₩124,802 | ₩122,010 | ₩122,344 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,513 | ₩124,735 | ₩120,086 | ₩123,265 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩119,030 | ₩122,103 | ₩117,708 | ₩120,540 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩114,943 | ₩118,590 | ₩113,647 | ₩118,563 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩114,007 | ₩116,586 | ₩111,977 | ₩116,105 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,170 | ₩116,893 | ₩114,649 | ₩114,769 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,301 | ₩117,494 | ₩114,034 | ₩115,757 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,319 | ₩116,706 | ₩115,036 | ₩115,517 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩116,626 | ₩119,217 | ₩116,572 | ₩116,893 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩117,641 | ₩118,029 | ₩115,771 | ₩116,425 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩119,111 | ₩119,418 | ₩116,719 | ₩116,719 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩118,843 | ₩121,689 | ₩118,843 | ₩119,324 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩118,135 | ₩120,086 | ₩117,761 | ₩119,177 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩118,910 | ₩119,431 | ₩116,172 | ₩117,922 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,508 | ₩118,803 | ₩116,880 | ₩118,269 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩120,714 | ₩120,901 | ₩117,868 | ₩117,895 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,233 | ₩122,023 | ₩119,551 | ₩120,767 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,147 | ₩119,992 | ₩116,666 | ₩119,792 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩116,679 | ₩119,071 | ₩115,357 | ₩118,750 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,378 | ₩120,153 | ₩115,544 | ₩115,878 | -2.93% | 62.5만 |
|---|