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 | ₩162,197 | ₩164,746 | ₩158,939 | ₩161,312 | -0.55% | 231.7만 |
| 2026.09.28–2026.10.02 | ₩163,726 | ₩165,510 | ₩158,201 | ₩163,163 | -0.34% | 293.8만 |
| 2026.09.21–2026.09.25 | ₩164,088 | ₩165,711 | ₩161,098 | ₩162,895 | -0.73% | 236.6만 |
| 2026.09.14–2026.09.18 | ₩161,996 | ₩165,282 | ₩159,099 | ₩163,539 | +0.95% | 411.2만 |
| 2026.09.08–2026.09.11 | ₩165,188 | ₩166,878 | ₩161,513 | ₩163,606 | -0.96% | 188.9만 |
| 2026.08.31–2026.09.04 | ₩173,275 | ₩174,362 | ₩162,761 | ₩165,617 | -4.42% | 319만 |
| 2026.08.24–2026.08.28 | ₩172,927 | ₩178,734 | ₩172,095 | ₩173,450 | +0.30% | 264.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,208 |
| ₩164,705 |
| ₩172,336 |
| +2.99% |
| 302.9만 |
| 2026.08.10–2026.08.14 | ₩157,369 | ₩170,526 | ₩153,239 | ₩168,340 | +6.97% | 1002.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩179,713 | ₩181,429 | ₩161,795 | ₩162,063 | -9.82% | 369.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,316 | ₩184,353 | ₩176,481 | ₩179,243 | -0.60% | 280.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩171,143 | ₩179,377 | ₩169,024 | ₩178,492 | +4.29% | 214.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩168,943 | ₩171,143 | ₩165,000 | ₩169,882 | +0.56% | 258.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,256 | ₩173,664 | ₩165,953 | ₩168,595 | -2.13% | 235.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩176,534 | ₩177,580 | ₩165,899 | ₩171,465 | -2.87% | 302.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,938 | ₩177,205 | ₩164,424 | ₩177,205 | +5.52% | 540.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩165,671 | ₩169,346 | ₩162,721 | ₩167,844 | +1.31% | 253.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,937 | ₩165,430 | ₩158,362 | ₩164,705 | +2.34% | 250.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩155,089 | ₩160,548 | ₩151,200 | ₩159,636 | +2.93% | 266.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩151,200 | ₩157,155 | ₩151,093 | ₩154,405 | +2.12% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,235 | ₩150,892 | ₩140,458 | ₩150,154 | +6.31% | 356.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩148,142 | ₩148,142 | ₩139,385 | ₩140,538 | -5.13% | 387.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩141,598 | ₩150,878 | ₩140,391 | ₩148,263 | +4.71% | 318.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,118 | ₩147,445 | ₩135,241 | ₩142,456 | +3.89% | 439.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩138,164 | ₩140,645 | ₩133,363 | ₩137,078 | -0.79% | 246.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,133 | ₩139,586 | ₩133,484 | ₩138,862 | +2.76% | 255.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,546 | ₩135,844 | ₩123,224 | ₩135,495 | +9.67% | 260만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,339 | ₩125,102 | ₩121,011 | ₩124,605 | +1.85% | 175.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,592 | ₩126,416 | ₩120,421 | ₩121,387 | -2.57% | 223.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,776 | ₩126,121 | ₩120,166 | ₩121,132 | -0.53% | 245.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩126,349 | ₩129,286 | ₩120,327 | ₩120,528 | -4.61% | 197.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,880 | ₩134,315 | ₩126,067 | ₩128,495 | -3.30% | 272.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩140,940 | ₩141,826 | ₩131,727 | ₩132,438 | -6.03% | 424.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,831 | ₩140,954 | ₩134,302 | ₩140,619 | +3.52% | 188.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,022 | ₩141,222 | ₩129,822 | ₩134,811 | +2.11% | 246만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,368 | ₩131,660 | ₩125,289 | ₩131,378 | +3.15% | 250.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,481 | ₩128,843 | ₩124,833 | ₩127,006 | -1.15% | 216.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,611 | ₩131,888 | ₩125,102 | ₩128,119 | +2.00% | 198.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,885 | ₩128,870 | ₩124,096 | ₩127,180 | +0.23% | 186.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩128,012 | ₩128,495 | ₩122,030 | ₩127,408 | -0.47% | 310.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,271 | ₩131,271 | ₩125,558 | ₩128,052 | -2.45% | 126.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩131,123 | ₩131,847 | ₩128,924 | ₩130,721 | -0.31% | 90.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,384 | ₩133,296 | ₩128,897 | ₩131,432 | -0.72% | 323.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,318 | ₩132,196 | ₩121,668 | ₩131,418 | +6.57% | 245.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,060 | ₩127,985 | ₩122,634 | ₩123,036 | -3.17% | 192.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,697 | ₩130,158 | ₩124,793 | ₩127,985 | +1.02% | 214.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,470 | ₩127,408 | ₩120,770 | ₩126,470 | 0.00% | 244.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,933 | ₩128,843 | ₩124,163 | ₩126,912 | +0.78% | 227.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,392 | ₩126,590 | ₩114,091 | ₩125,786 | +9.01% | 456만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,082 | ₩119,683 | ₩112,414 | ₩116,558 | -0.45% | 291.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩119,375 | ₩122,164 | ₩116,223 | ₩116,880 | -2.09% | 261.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,135 | ₩122,500 | ₩115,807 | ₩118,731 | +1.36% | 306.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,844 | ₩120,622 | ₩115,995 | ₩116,330 | -2.93% | 62.5만 |
|---|