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 | ₩162,189 | ₩164,737 | ₩158,930 | ₩161,304 | -0.55% | 231.7만 |
| 2026.09.28–2026.10.02 | ₩163,718 | ₩165,501 | ₩158,193 | ₩163,155 | -0.34% | 293.8만 |
| 2026.09.21–2026.09.25 | ₩164,080 | ₩165,703 | ₩161,089 | ₩162,886 | -0.73% | 236.6만 |
| 2026.09.14–2026.09.18 | ₩161,988 | ₩165,273 | ₩159,091 | ₩163,530 | +0.95% | 411.2만 |
| 2026.09.08–2026.09.11 | ₩165,180 | ₩166,869 | ₩161,505 | ₩163,597 | -0.96% | 188.9만 |
| 2026.08.31–2026.09.04 | ₩173,266 | ₩174,353 | ₩162,752 | ₩165,609 | -4.42% | 319만 |
| 2026.08.24–2026.08.28 | ₩172,918 | ₩178,724 | ₩172,086 | ₩173,441 | +0.30% | 264.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,199 |
| ₩164,697 |
| ₩172,327 |
| +2.99% |
| 302.9만 |
| 2026.08.10–2026.08.14 | ₩157,361 | ₩170,517 | ₩153,231 | ₩168,331 | +6.97% | 1002.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩179,703 | ₩181,420 | ₩161,787 | ₩162,055 | -9.82% | 369.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,307 | ₩184,343 | ₩176,471 | ₩179,234 | -0.60% | 280.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩171,134 | ₩179,368 | ₩169,015 | ₩178,483 | +4.29% | 214.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩168,935 | ₩171,134 | ₩164,992 | ₩169,873 | +0.56% | 258.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,247 | ₩173,655 | ₩165,944 | ₩168,586 | -2.13% | 235.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩176,525 | ₩177,571 | ₩165,890 | ₩171,456 | -2.87% | 302.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,929 | ₩177,196 | ₩164,415 | ₩177,196 | +5.52% | 540.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩165,662 | ₩169,337 | ₩162,712 | ₩167,835 | +1.31% | 253.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,928 | ₩165,421 | ₩158,354 | ₩164,697 | +2.34% | 250.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩155,081 | ₩160,539 | ₩151,192 | ₩159,628 | +2.93% | 266.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩151,192 | ₩157,147 | ₩151,085 | ₩154,397 | +2.12% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,228 | ₩150,884 | ₩140,450 | ₩150,146 | +6.31% | 356.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩148,135 | ₩148,135 | ₩139,377 | ₩140,531 | -5.13% | 387.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩141,590 | ₩150,870 | ₩140,383 | ₩148,255 | +4.71% | 318.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,111 | ₩147,437 | ₩135,233 | ₩142,448 | +3.89% | 439.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩138,157 | ₩140,638 | ₩133,356 | ₩137,071 | -0.79% | 246.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,126 | ₩139,579 | ₩133,477 | ₩138,854 | +2.76% | 255.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,539 | ₩135,837 | ₩123,218 | ₩135,488 | +9.67% | 260만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,332 | ₩125,095 | ₩121,005 | ₩124,599 | +1.85% | 175.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,585 | ₩126,409 | ₩120,415 | ₩121,380 | -2.57% | 223.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,769 | ₩126,114 | ₩120,160 | ₩121,125 | -0.53% | 245.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩126,342 | ₩129,279 | ₩120,321 | ₩120,522 | -4.61% | 197.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,873 | ₩134,308 | ₩126,061 | ₩128,488 | -3.30% | 272.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩140,933 | ₩141,818 | ₩131,720 | ₩132,431 | -6.03% | 424.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,824 | ₩140,946 | ₩134,295 | ₩140,611 | +3.52% | 188.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,015 | ₩141,215 | ₩129,816 | ₩134,804 | +2.11% | 246만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,361 | ₩131,653 | ₩125,283 | ₩131,371 | +3.15% | 250.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,475 | ₩128,837 | ₩124,827 | ₩126,999 | -1.15% | 216.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,605 | ₩131,881 | ₩125,095 | ₩128,112 | +2.00% | 198.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,879 | ₩128,863 | ₩124,089 | ₩127,174 | +0.23% | 186.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩128,005 | ₩128,488 | ₩122,024 | ₩127,402 | -0.47% | 310.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,264 | ₩131,264 | ₩125,551 | ₩128,045 | -2.45% | 126.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩131,116 | ₩131,841 | ₩128,917 | ₩130,714 | -0.31% | 90.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,377 | ₩133,289 | ₩128,890 | ₩131,425 | -0.72% | 323.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,311 | ₩132,189 | ₩121,662 | ₩131,411 | +6.57% | 245.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,053 | ₩127,978 | ₩122,627 | ₩123,030 | -3.17% | 192.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,691 | ₩130,151 | ₩124,787 | ₩127,978 | +1.02% | 214.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,463 | ₩127,402 | ₩120,763 | ₩126,463 | 0.00% | 244.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,926 | ₩128,837 | ₩124,156 | ₩126,905 | +0.78% | 227.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,386 | ₩126,584 | ₩114,085 | ₩125,779 | +9.01% | 456만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,075 | ₩119,677 | ₩112,408 | ₩116,552 | -0.45% | 291.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩119,369 | ₩122,158 | ₩116,217 | ₩116,874 | -2.09% | 261.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,129 | ₩122,493 | ₩115,801 | ₩118,725 | +1.36% | 306.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,838 | ₩120,616 | ₩115,989 | ₩116,324 | -2.93% | 62.5만 |
|---|