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 | ₩161,009 | ₩161,730 | ₩159,246 | ₩160,662 | -0.22% | 41.3만 |
| 2026.10.08 | ₩158,952 | ₩162,465 | ₩158,297 | ₩160,221 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,183 | ₩162,692 | ₩159,019 | ₩159,339 | -1.14% | 42.9만 |
| 2026.10.06 | ₩161,610 | ₩164,081 | ₩160,849 | ₩161,503 | -0.07% | 33.4만 |
| 2026.10.05 | ₩161,543 | ₩162,692 | ₩160,087 | ₩161,116 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,306 | ₩164,749 | ₩161,730 | ₩162,505 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,364 | ₩163,306 | ₩157,563 | ₩161,543 | +2.01% | 89.4만 |
| 2026.09.30 | ₩161,890 | ₩161,971 | ₩159,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,660 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩162,959 | ₩164,842 | ₩160,902 | ₩163,066 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩163,066 | ₩163,907 | ₩161,209 | ₩163,079 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩163,133 | ₩163,133 | ₩160,555 | ₩162,238 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩161,557 | ₩164,736 | ₩160,488 | ₩162,919 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩161,703 | ₩163,039 | ₩160,448 | ₩161,276 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩164,375 | ₩165,043 | ₩161,009 | ₩162,358 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩163,427 | ₩163,867 | ₩160,795 | ₩162,532 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩159,967 | ₩163,066 | ₩158,458 | ₩162,879 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩161,503 | ₩163,413 | ₩160,982 | ₩161,102 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,329 | ₩164,241 | ₩158,832 | ₩160,194 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,320 | ₩164,535 | ₩160,595 | ₩161,236 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,343 | ₩164,615 | ₩161,343 | ₩163,226 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩162,131 | ₩166,205 | ₩162,131 | ₩162,946 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,280 | ₩165,470 | ₩161,223 | ₩163,427 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩164,148 | ₩164,188 | ₩160,902 | ₩163,627 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩164,522 | ₩165,858 | ₩160,862 | ₩161,169 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩162,478 | ₩165,243 | ₩162,104 | ₩164,949 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,335 | ₩166,419 | ₩162,158 | ₩163,293 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩164,081 | ₩166,218 | ₩162,972 | ₩163,814 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩169,037 | ₩171,441 | ₩162,972 | ₩164,909 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩172,576 | ₩173,658 | ₩167,968 | ₩169,317 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩172,750 | ₩173,511 | ₩171,401 | ₩172,750 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩173,097 | ₩174,446 | ₩172,189 | ₩172,550 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩175,729 | ₩178,013 | ₩172,937 | ₩174,166 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,303 | ₩177,933 | ₩175,074 | ₩177,585 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,229 | ₩175,274 | ₩172,055 | ₩175,154 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩172,429 | ₩172,429 | ₩170,453 | ₩171,641 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩170,613 | ₩172,510 | ₩169,731 | ₩171,828 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,330 | ₩171,615 | ₩169,330 | ₩171,428 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩164,041 | ₩170,626 | ₩164,041 | ₩168,422 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩166,659 | ₩167,113 | ₩164,335 | ₩165,777 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩167,167 | ₩169,838 | ₩166,753 | ₩167,661 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩165,711 | ₩167,968 | ₩164,749 | ₩166,566 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩163,547 | ₩167,501 | ₩162,625 | ₩165,617 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩158,832 | ₩163,547 | ₩158,284 | ₩163,053 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩156,735 | ₩160,394 | ₩152,621 | ₩160,221 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,325 | ₩167,915 | ₩161,142 | ₩161,410 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩168,542 | ₩170,893 | ₩165,604 | ₩165,938 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩172,095 | ₩173,525 | ₩169,718 | ₩170,466 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,288 | ₩178,921 | ₩171,054 | ₩171,241 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩178,988 | ₩180,698 | ₩175,635 | ₩175,929 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩178,828 | ₩179,295 | ₩176,717 | ₩178,520 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,232 | ₩181,379 | ₩175,769 | ₩177,986 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩180,310 | ₩183,609 | ₩178,347 | ₩181,085 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,218 | ₩181,940 | ₩176,824 | ₩181,646 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩179,589 | ₩181,018 | ₩178,614 | ₩180,243 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,274 | ₩178,654 | ₩173,538 | ₩177,772 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩173,471 | ₩174,339 | ₩171,628 | ₩172,162 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩173,672 | ₩175,074 | ₩172,469 | ₩174,700 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩172,576 | ₩174,046 | ₩170,786 | ₩173,591 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩170,453 | ₩171,040 | ₩168,342 | ₩170,773 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩164,936 | ₩170,453 | ₩164,562 | ₩169,197 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩166,512 | ₩169,237 | ₩166,125 | ₩166,980 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩164,535 | ₩169,491 | ₩164,535 | ₩166,953 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,287 | ₩167,541 | ₩164,335 | ₩165,590 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,262 | ₩169,491 | ₩165,737 | ₩166,111 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩170,025 | ₩171,815 | ₩167,634 | ₩167,915 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩166,539 | ₩169,798 | ₩165,283 | ₩169,157 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩170,840 | ₩170,840 | ₩165,430 | ₩165,911 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩170,359 | ₩172,109 | ₩169,958 | ₩169,998 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩171,561 | ₩172,964 | ₩169,424 | ₩171,027 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩167,781 | ₩171,294 | ₩166,766 | ₩170,773 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩171,561 | ₩172,897 | ₩165,230 | ₩166,739 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩173,645 | ₩174,032 | ₩171,534 | ₩171,708 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩175,822 | ₩176,864 | ₩173,511 | ₩176,156 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩174,046 | ₩176,490 | ₩172,389 | ₩176,490 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩173,778 | ₩175,876 | ₩172,790 | ₩174,860 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩165,911 | ₩173,605 | ₩163,760 | ₩173,338 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩166,632 | ₩168,035 | ₩165,403 | ₩165,938 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,260 | ₩169,077 | ₩166,379 | ₩167,180 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩164,989 | ₩168,663 | ₩164,989 | ₩167,167 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩164,762 | ₩166,966 | ₩162,064 | ₩163,427 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩163,814 | ₩166,566 | ₩163,480 | ₩164,802 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩165,003 | ₩165,604 | ₩162,692 | ₩163,587 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩163,640 | ₩164,762 | ₩162,198 | ₩164,041 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩159,593 | ₩163,573 | ₩159,580 | ₩162,224 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩160,541 | ₩162,371 | ₩158,511 | ₩158,511 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩160,528 | ₩162,118 | ₩158,671 | ₩160,809 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,288 | ₩160,608 | ₩157,723 | ₩158,939 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,305 | ₩159,900 | ₩155,305 | ₩158,992 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩153,582 | ₩157,175 | ₩153,048 | ₩156,361 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩152,140 | ₩155,132 | ₩150,590 | ₩152,086 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩152,914 | ₩155,826 | ₩152,914 | ₩153,676 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩154,464 | ₩155,733 | ₩151,178 | ₩153,729 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩155,092 | ₩156,521 | ₩153,248 | ₩153,783 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩152,928 | ₩155,105 | ₩152,260 | ₩154,784 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩154,076 | ₩155,840 | ₩153,275 | ₩153,649 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩150,590 | ₩153,075 | ₩150,483 | ₩153,008 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,230 | ₩150,283 | ₩148,693 | ₩149,548 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩146,543 | ₩150,270 | ₩142,603 | ₩150,149 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩145,595 | ₩149,094 | ₩144,539 | ₩148,253 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩144,553 | ₩146,556 | ₩143,297 | ₩145,381 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩140,666 | ₩145,047 | ₩139,891 | ₩144,927 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩141,066 | ₩141,066 | ₩138,822 | ₩139,971 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩143,831 | ₩144,780 | ₩141,347 | ₩141,561 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩144,005 | ₩144,245 | ₩141,294 | ₩142,763 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩143,778 | ₩145,728 | ₩143,244 | ₩143,591 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩147,545 | ₩147,545 | ₩144,539 | ₩145,194 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,253 | ₩149,201 | ₩147,144 | ₩147,665 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩149,134 | ₩150,270 | ₩146,636 | ₩147,491 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩146,476 | ₩148,894 | ₩145,688 | ₩148,199 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,334 | ₩145,581 | ₩140,920 | ₩144,446 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩141,026 | ₩141,627 | ₩139,824 | ₩140,786 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩143,017 | ₩146,850 | ₩141,040 | ₩141,881 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩138,074 | ₩140,666 | ₩137,660 | ₩140,372 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,447 | ₩138,716 | ₩136,164 | ₩138,408 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩134,695 | ₩138,983 | ₩134,695 | ₩138,595 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩136,565 | ₩139,651 | ₩135,136 | ₩136,071 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩133,747 | ₩136,966 | ₩132,985 | ₩136,525 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,428 | ₩135,563 | ₩132,825 | ₩134,361 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,233 | ₩137,233 | ₩133,146 | ₩133,840 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,330 | ₩140,078 | ₩136,311 | ₩136,458 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩137,607 | ₩140,078 | ₩137,607 | ₩139,357 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩135,790 | ₩139,023 | ₩135,764 | ₩138,301 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩134,762 | ₩136,351 | ₩133,974 | ₩134,294 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩135,870 | ₩135,870 | ₩133,960 | ₩134,962 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,403 | ₩136,819 | ₩134,909 | ₩136,271 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩134,588 | ₩135,884 | ₩132,945 | ₩135,844 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,296 | ₩135,296 | ₩132,758 | ₩134,949 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩129,045 | ₩132,865 | ₩128,791 | ₩131,356 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩128,911 | ₩130,367 | ₩128,845 | ₩129,365 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩125,091 | ₩126,240 | ₩123,929 | ₩125,385 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩123,047 | ₩125,572 | ₩122,727 | ₩125,412 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,393 | ₩124,490 | ₩121,525 | ₩124,103 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,475 | ₩124,023 | ₩122,593 | ₩123,462 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,206 | ₩124,597 | ₩120,616 | ₩123,248 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩121,845 | ₩123,355 | ₩120,523 | ₩121,779 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩123,582 | ₩123,782 | ₩120,469 | ₩120,897 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩122,954 | ₩125,906 | ₩122,567 | ₩124,316 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,404 | ₩123,088 | ₩120,189 | ₩122,660 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,418 | ₩123,275 | ₩119,935 | ₩120,309 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩124,089 | ₩125,251 | ₩122,527 | ₩122,727 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,341 | ₩123,341 | ₩119,681 | ₩120,643 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩121,004 | ₩123,889 | ₩121,004 | ₩123,381 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩121,805 | ₩124,624 | ₩121,805 | ₩122,313 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩123,608 | ₩125,612 | ₩122,553 | ₩122,820 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,284 | ₩123,355 | ₩120,550 | ₩122,179 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,397 | ₩124,771 | ₩119,842 | ₩120,042 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩125,572 | ₩127,135 | ₩122,660 | ₩122,887 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,452 | ₩127,348 | ₩124,610 | ₩127,215 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩125,665 | ₩128,764 | ₩125,118 | ₩126,320 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩125,839 | ₩127,789 | ₩122,714 | ₩126,828 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩132,638 | ₩132,638 | ₩125,559 | ₩127,976 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩130,674 | ₩132,745 | ₩129,432 | ₩131,596 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩132,785 | ₩133,773 | ₩131,516 | ₩132,825 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩131,129 | ₩132,411 | ₩127,469 | ₩131,516 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,344 | ₩133,680 | ₩130,113 | ₩133,212 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,458 | ₩137,447 | ₩131,195 | ₩131,903 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩136,512 | ₩138,368 | ₩135,670 | ₩137,447 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩137,019 | ₩137,754 | ₩132,184 | ₩135,283 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩138,475 | ₩141,253 | ₩133,960 | ₩137,340 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,372 | ₩140,372 | ₩135,176 | ₩137,727 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩136,899 | ₩140,385 | ₩134,775 | ₩140,051 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩137,473 | ₩137,727 | ₩135,336 | ₩137,660 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,350 | ₩137,206 | ₩135,042 | ₩136,418 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,283 | ₩136,926 | ₩133,760 | ₩136,351 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩134,682 | ₩135,336 | ₩132,211 | ₩134,268 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩138,502 | ₩140,652 | ₩132,077 | ₩133,840 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,460 | ₩137,794 | ₩134,842 | ₩137,139 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,235 | ₩136,472 | ₩131,235 | ₩136,365 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,489 | ₩131,903 | ₩129,299 | ₩130,821 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩126,828 | ₩131,129 | ₩126,828 | ₩130,848 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩128,858 | ₩129,165 | ₩126,454 | ₩127,829 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,177 | ₩129,138 | ₩127,028 | ₩128,457 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩124,784 | ₩127,469 | ₩124,784 | ₩127,095 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩126,854 | ₩127,509 | ₩125,652 | ₩126,400 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩126,681 | ₩127,055 | ₩125,064 | ₩126,494 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩125,826 | ₩126,841 | ₩124,797 | ₩126,440 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩126,120 | ₩127,509 | ₩124,517 | ₩124,864 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩127,976 | ₩127,976 | ₩124,330 | ₩125,692 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩127,963 | ₩128,324 | ₩126,547 | ₩127,776 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩128,658 | ₩128,658 | ₩126,146 | ₩127,602 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩128,898 | ₩131,356 | ₩128,070 | ₩128,751 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩125,786 | ₩129,325 | ₩125,679 | ₩128,190 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩125,104 | ₩126,721 | ₩124,597 | ₩124,864 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,492 | ₩126,921 | ₩123,916 | ₩126,667 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩125,839 | ₩128,350 | ₩125,665 | ₩126,494 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,186 | ₩126,787 | ₩123,595 | ₩124,998 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,267 | ₩127,282 | ₩124,944 | ₩126,146 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,373 | ₩126,694 | ₩124,356 | ₩125,933 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,240 | ₩127,869 | ₩124,944 | ₩126,894 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,233 | ₩126,841 | ₩122,233 | ₩125,759 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩125,986 | ₩125,986 | ₩121,538 | ₩122,794 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩124,998 | ₩125,812 | ₩122,179 | ₩125,692 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,495 | ₩127,976 | ₩125,118 | ₩125,412 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,427 | ₩128,043 | ₩125,051 | ₩127,536 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩127,829 | ₩127,829 | ₩125,919 | ₩126,387 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩129,125 | ₩130,180 | ₩128,991 | ₩129,392 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩130,741 | ₩130,741 | ₩128,297 | ₩129,526 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩129,940 | ₩130,902 | ₩129,579 | ₩130,194 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,352 | ₩130,741 | ₩128,404 | ₩130,487 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,207 | ₩130,207 | ₩128,871 | ₩129,138 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩130,594 | ₩131,316 | ₩129,993 | ₩130,474 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩129,739 | ₩131,235 | ₩129,058 | ₩130,902 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,438 | ₩132,531 | ₩129,232 | ₩130,568 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,220 | ₩132,611 | ₩129,593 | ₩131,676 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩131,730 | ₩132,037 | ₩128,377 | ₩130,207 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩131,850 | ₩132,758 | ₩129,686 | ₩131,983 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩129,860 | ₩131,663 | ₩128,938 | ₩130,888 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩127,001 | ₩130,715 | ₩126,160 | ₩129,245 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩122,874 | ₩127,175 | ₩121,992 | ₩126,828 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩122,740 | ₩123,876 | ₩122,086 | ₩122,580 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩122,820 | ₩123,328 | ₩121,177 | ₩122,233 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩122,540 | ₩123,996 | ₩122,139 | ₩122,540 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩125,732 | ₩126,667 | ₩122,433 | ₩122,834 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩126,641 | ₩127,215 | ₩124,944 | ₩126,146 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩126,841 | ₩126,841 | ₩124,824 | ₩125,866 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩126,547 | ₩127,469 | ₩125,519 | ₩125,786 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,335 | ₩128,364 | ₩126,253 | ₩127,469 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩127,950 | ₩129,633 | ₩127,576 | ₩127,576 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,440 | ₩129,192 | ₩126,013 | ₩128,390 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,186 | ₩126,534 | ₩124,290 | ₩125,585 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,338 | ₩126,894 | ₩120,843 | ₩125,959 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩122,019 | ₩123,996 | ₩120,282 | ₩120,723 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,233 | ₩122,714 | ₩120,616 | ₩121,899 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,435 | ₩123,929 | ₩122,072 | ₩122,567 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩125,959 | ₩125,959 | ₩123,061 | ₩123,689 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩125,064 | ₩126,413 | ₩123,662 | ₩126,400 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩125,104 | ₩126,988 | ₩124,263 | ₩125,358 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,440 | ₩128,324 | ₩126,066 | ₩126,106 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩127,081 | ₩128,297 | ₩125,799 | ₩126,587 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,425 | ₩128,016 | ₩124,437 | ₩126,681 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩122,714 | ₩126,080 | ₩121,271 | ₩125,278 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩123,088 | ₩124,784 | ₩121,992 | ₩122,326 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,496 | ₩124,717 | ₩120,069 | ₩123,248 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩119,014 | ₩122,086 | ₩117,691 | ₩120,523 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩114,926 | ₩118,573 | ₩113,631 | ₩118,546 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩113,991 | ₩116,569 | ₩111,961 | ₩116,088 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,153 | ₩116,876 | ₩114,632 | ₩114,753 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,285 | ₩117,477 | ₩114,018 | ₩115,741 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,302 | ₩116,689 | ₩115,020 | ₩115,501 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩116,609 | ₩119,201 | ₩116,556 | ₩116,876 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩117,624 | ₩118,012 | ₩115,754 | ₩116,409 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩119,094 | ₩119,401 | ₩116,703 | ₩116,703 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩118,827 | ₩121,672 | ₩118,827 | ₩119,307 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩118,119 | ₩120,069 | ₩117,745 | ₩119,160 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩118,893 | ₩119,414 | ₩116,155 | ₩117,905 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,491 | ₩118,786 | ₩116,863 | ₩118,252 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩120,697 | ₩120,884 | ₩117,851 | ₩117,878 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,216 | ₩122,006 | ₩119,534 | ₩120,750 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,130 | ₩119,975 | ₩116,649 | ₩119,775 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩116,663 | ₩119,054 | ₩115,340 | ₩118,733 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,361 | ₩120,136 | ₩115,527 | ₩115,861 | -2.93% | 62.5만 |
|---|