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 | ₩161,063 | ₩161,785 | ₩159,299 | ₩160,716 | -0.22% | 41.3만 |
| 2026.10.08 | ₩159,005 | ₩162,520 | ₩158,351 | ₩160,275 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,237 | ₩162,747 | ₩159,072 | ₩159,393 | -1.14% | 42.9만 |
| 2026.10.06 | ₩161,664 | ₩164,136 | ₩160,903 | ₩161,558 | -0.07% | 33.4만 |
| 2026.10.05 | ₩161,598 | ₩162,747 | ₩160,141 | ₩161,170 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,361 | ₩164,804 | ₩161,785 | ₩162,560 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,417 | ₩163,361 | ₩157,616 | ₩161,598 | +2.01% | 89.4만 |
| 2026.09.30 | ₩161,945 | ₩162,025 | ₩159,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,714 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩163,014 | ₩164,898 | ₩160,956 | ₩163,121 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩163,121 | ₩163,963 | ₩161,264 | ₩163,134 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩163,188 | ₩163,188 | ₩160,609 | ₩162,292 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩161,611 | ₩164,791 | ₩160,542 | ₩162,974 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩161,758 | ₩163,094 | ₩160,502 | ₩161,330 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩164,430 | ₩165,098 | ₩161,063 | ₩162,413 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩163,482 | ₩163,923 | ₩160,849 | ₩162,586 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩160,021 | ₩163,121 | ₩158,511 | ₩162,934 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩161,558 | ₩163,468 | ₩161,036 | ₩161,157 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,384 | ₩164,297 | ₩158,885 | ₩160,248 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,375 | ₩164,591 | ₩160,649 | ₩161,290 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,397 | ₩164,671 | ₩161,397 | ₩163,281 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩162,186 | ₩166,261 | ₩162,186 | ₩163,001 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,335 | ₩165,526 | ₩161,277 | ₩163,482 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩164,203 | ₩164,243 | ₩160,956 | ₩163,682 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩164,577 | ₩165,913 | ₩160,916 | ₩161,223 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩162,533 | ₩165,299 | ₩162,159 | ₩165,005 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,390 | ₩166,475 | ₩162,212 | ₩163,348 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩164,136 | ₩166,274 | ₩163,027 | ₩163,869 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩169,094 | ₩171,499 | ₩163,027 | ₩164,965 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩172,634 | ₩173,717 | ₩168,025 | ₩169,374 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩172,808 | ₩173,570 | ₩171,459 | ₩172,808 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩173,156 | ₩174,505 | ₩172,247 | ₩172,608 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩175,788 | ₩178,073 | ₩172,995 | ₩174,225 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,362 | ₩177,993 | ₩175,133 | ₩177,645 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,287 | ₩175,334 | ₩172,113 | ₩175,213 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩172,487 | ₩172,487 | ₩170,510 | ₩171,699 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩170,670 | ₩172,568 | ₩169,788 | ₩171,886 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,388 | ₩171,672 | ₩169,388 | ₩171,485 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩164,096 | ₩170,684 | ₩164,096 | ₩168,479 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩166,715 | ₩167,169 | ₩164,390 | ₩165,833 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩167,223 | ₩169,895 | ₩166,809 | ₩167,717 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩165,766 | ₩168,025 | ₩164,804 | ₩166,622 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩163,602 | ₩167,557 | ₩162,680 | ₩165,673 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩158,885 | ₩163,602 | ₩158,337 | ₩163,107 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩156,787 | ₩160,448 | ₩152,672 | ₩160,275 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,381 | ₩167,971 | ₩161,197 | ₩161,464 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩168,599 | ₩170,951 | ₩165,660 | ₩165,994 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩172,153 | ₩173,583 | ₩169,775 | ₩170,523 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,347 | ₩178,981 | ₩171,111 | ₩171,298 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩179,048 | ₩180,758 | ₩175,694 | ₩175,988 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩178,888 | ₩179,355 | ₩176,777 | ₩178,580 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,293 | ₩181,440 | ₩175,828 | ₩178,046 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩180,371 | ₩183,671 | ₩178,407 | ₩181,146 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,280 | ₩182,001 | ₩176,884 | ₩181,707 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩179,649 | ₩181,079 | ₩178,674 | ₩180,304 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,334 | ₩178,714 | ₩173,597 | ₩177,832 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩173,530 | ₩174,398 | ₩171,686 | ₩172,220 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩173,730 | ₩175,133 | ₩172,528 | ₩174,759 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩172,634 | ₩174,104 | ₩170,844 | ₩173,650 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩170,510 | ₩171,098 | ₩168,399 | ₩170,831 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩164,992 | ₩170,510 | ₩164,617 | ₩169,254 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩166,568 | ₩169,294 | ₩166,181 | ₩167,036 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩164,591 | ₩169,548 | ₩164,591 | ₩167,009 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,343 | ₩167,597 | ₩164,390 | ₩165,646 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,319 | ₩169,548 | ₩165,793 | ₩166,167 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩170,082 | ₩171,873 | ₩167,691 | ₩167,971 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩166,595 | ₩169,855 | ₩165,339 | ₩169,214 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩170,897 | ₩170,897 | ₩165,486 | ₩165,967 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩170,416 | ₩172,167 | ₩170,016 | ₩170,056 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩171,619 | ₩173,022 | ₩169,481 | ₩171,084 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩167,838 | ₩171,352 | ₩166,822 | ₩170,831 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩171,619 | ₩172,955 | ₩165,285 | ₩166,795 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩173,703 | ₩174,091 | ₩171,592 | ₩171,766 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩175,881 | ₩176,924 | ₩173,570 | ₩176,215 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩174,104 | ₩176,549 | ₩172,447 | ₩176,549 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩173,837 | ₩175,935 | ₩172,848 | ₩174,919 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩165,967 | ₩173,663 | ₩163,816 | ₩173,396 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩166,688 | ₩168,091 | ₩165,459 | ₩165,994 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,316 | ₩169,134 | ₩166,435 | ₩167,236 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩165,045 | ₩168,719 | ₩165,045 | ₩167,223 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩164,818 | ₩167,023 | ₩162,119 | ₩163,482 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩163,869 | ₩166,622 | ₩163,535 | ₩164,858 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩165,058 | ₩165,660 | ₩162,747 | ₩163,642 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩163,695 | ₩164,818 | ₩162,252 | ₩164,096 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩159,647 | ₩163,629 | ₩159,633 | ₩162,279 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩160,595 | ₩162,426 | ₩158,564 | ₩158,564 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩160,582 | ₩162,172 | ₩158,725 | ₩160,863 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,342 | ₩160,662 | ₩157,776 | ₩158,992 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,358 | ₩159,954 | ₩155,358 | ₩159,046 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩153,634 | ₩157,228 | ₩153,100 | ₩156,413 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩152,191 | ₩155,184 | ₩150,641 | ₩152,137 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩152,966 | ₩155,879 | ₩152,966 | ₩153,728 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩154,516 | ₩155,785 | ₩151,229 | ₩153,781 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩155,144 | ₩156,574 | ₩153,300 | ₩153,834 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩152,979 | ₩155,157 | ₩152,311 | ₩154,837 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩154,128 | ₩155,892 | ₩153,327 | ₩153,701 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩150,641 | ₩153,126 | ₩150,534 | ₩153,059 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,280 | ₩150,334 | ₩148,744 | ₩149,599 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩146,592 | ₩150,320 | ₩142,651 | ₩150,200 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩145,644 | ₩149,144 | ₩144,588 | ₩148,303 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩144,601 | ₩146,606 | ₩143,345 | ₩145,430 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩140,713 | ₩145,096 | ₩139,938 | ₩144,976 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩141,114 | ₩141,114 | ₩138,869 | ₩140,018 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩143,880 | ₩144,829 | ₩141,395 | ₩141,608 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩144,054 | ₩144,294 | ₩141,341 | ₩142,811 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩143,826 | ₩145,777 | ₩143,292 | ₩143,639 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩147,594 | ₩147,594 | ₩144,588 | ₩145,243 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,303 | ₩149,251 | ₩147,194 | ₩147,715 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩149,184 | ₩150,320 | ₩146,686 | ₩147,541 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩146,526 | ₩148,944 | ₩145,737 | ₩148,249 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,381 | ₩145,630 | ₩140,967 | ₩144,495 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩141,074 | ₩141,675 | ₩139,871 | ₩140,833 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩143,065 | ₩146,900 | ₩141,087 | ₩141,929 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩138,121 | ₩140,713 | ₩137,707 | ₩140,419 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,493 | ₩138,762 | ₩136,210 | ₩138,455 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩134,740 | ₩139,030 | ₩134,740 | ₩138,642 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩136,611 | ₩139,698 | ₩135,181 | ₩136,117 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩133,792 | ₩137,012 | ₩133,030 | ₩136,571 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,473 | ₩135,609 | ₩132,870 | ₩134,406 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,279 | ₩137,279 | ₩133,190 | ₩133,885 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,377 | ₩140,125 | ₩136,357 | ₩136,504 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩137,653 | ₩140,125 | ₩137,653 | ₩139,404 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩135,836 | ₩139,070 | ₩135,809 | ₩138,348 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩134,807 | ₩136,397 | ₩134,019 | ₩134,340 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩135,916 | ₩135,916 | ₩134,005 | ₩135,008 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,449 | ₩136,865 | ₩134,954 | ₩136,317 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩134,633 | ₩135,930 | ₩132,990 | ₩135,890 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,342 | ₩135,342 | ₩132,803 | ₩134,994 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩129,088 | ₩132,910 | ₩128,834 | ₩131,400 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩128,955 | ₩130,411 | ₩128,888 | ₩129,409 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩125,133 | ₩126,282 | ₩123,971 | ₩125,427 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩123,089 | ₩125,614 | ₩122,768 | ₩125,454 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,434 | ₩124,532 | ₩121,566 | ₩124,144 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,516 | ₩124,064 | ₩122,635 | ₩123,503 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,247 | ₩124,639 | ₩120,657 | ₩123,289 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩121,886 | ₩123,396 | ₩120,564 | ₩121,820 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩123,623 | ₩123,824 | ₩120,510 | ₩120,938 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩122,995 | ₩125,948 | ₩122,608 | ₩124,358 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,445 | ₩123,129 | ₩120,229 | ₩122,701 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,459 | ₩123,316 | ₩119,976 | ₩120,350 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩124,131 | ₩125,294 | ₩122,568 | ₩122,768 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,383 | ₩123,383 | ₩119,722 | ₩120,684 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩121,045 | ₩123,931 | ₩121,045 | ₩123,423 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩121,846 | ₩124,666 | ₩121,846 | ₩122,354 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩123,650 | ₩125,654 | ₩122,595 | ₩122,862 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,325 | ₩123,396 | ₩120,590 | ₩122,220 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,438 | ₩124,813 | ₩119,882 | ₩120,083 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩125,614 | ₩127,178 | ₩122,701 | ₩122,929 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,494 | ₩127,391 | ₩124,652 | ₩127,258 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩125,708 | ₩128,808 | ₩125,160 | ₩126,363 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩125,882 | ₩127,832 | ₩122,755 | ₩126,870 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩132,683 | ₩132,683 | ₩125,601 | ₩128,019 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩130,718 | ₩132,790 | ₩129,476 | ₩131,640 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩132,830 | ₩133,818 | ₩131,560 | ₩132,870 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩131,173 | ₩132,456 | ₩127,512 | ₩131,560 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,389 | ₩133,725 | ₩130,157 | ₩133,257 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,504 | ₩137,493 | ₩131,240 | ₩131,948 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩136,558 | ₩138,415 | ₩135,716 | ₩137,493 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩137,065 | ₩137,800 | ₩132,228 | ₩135,328 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩138,522 | ₩141,301 | ₩134,005 | ₩137,386 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,419 | ₩140,419 | ₩135,221 | ₩137,774 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩136,945 | ₩140,433 | ₩134,821 | ₩140,098 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩137,520 | ₩137,774 | ₩135,382 | ₩137,707 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,395 | ₩137,252 | ₩135,088 | ₩136,464 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,328 | ₩136,972 | ₩133,805 | ₩136,397 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩134,727 | ₩135,382 | ₩132,255 | ₩134,313 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩138,549 | ₩140,700 | ₩132,121 | ₩133,885 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,506 | ₩137,840 | ₩134,887 | ₩137,186 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,280 | ₩136,518 | ₩131,280 | ₩136,411 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,534 | ₩131,948 | ₩129,342 | ₩130,865 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩126,870 | ₩131,173 | ₩126,870 | ₩130,892 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩128,901 | ₩129,209 | ₩126,496 | ₩127,872 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,220 | ₩129,182 | ₩127,071 | ₩128,500 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩124,826 | ₩127,512 | ₩124,826 | ₩127,138 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩126,897 | ₩127,552 | ₩125,694 | ₩126,443 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩126,723 | ₩127,097 | ₩125,107 | ₩126,536 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩125,868 | ₩126,884 | ₩124,839 | ₩126,483 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩126,162 | ₩127,552 | ₩124,559 | ₩124,906 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩128,019 | ₩128,019 | ₩124,372 | ₩125,735 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩128,006 | ₩128,367 | ₩126,590 | ₩127,819 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩128,701 | ₩128,701 | ₩126,189 | ₩127,645 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩128,941 | ₩131,400 | ₩128,113 | ₩128,794 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩125,828 | ₩129,369 | ₩125,721 | ₩128,233 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩125,147 | ₩126,763 | ₩124,639 | ₩124,906 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,534 | ₩126,964 | ₩123,957 | ₩126,710 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩125,882 | ₩128,394 | ₩125,708 | ₩126,536 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,229 | ₩126,830 | ₩123,637 | ₩125,040 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,309 | ₩127,325 | ₩124,986 | ₩126,189 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,416 | ₩126,737 | ₩124,398 | ₩125,975 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,282 | ₩127,913 | ₩124,986 | ₩126,937 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,274 | ₩126,884 | ₩122,274 | ₩125,801 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩126,028 | ₩126,028 | ₩121,579 | ₩122,835 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩125,040 | ₩125,855 | ₩122,220 | ₩125,735 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,538 | ₩128,019 | ₩125,160 | ₩125,454 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,469 | ₩128,086 | ₩125,093 | ₩127,578 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩127,872 | ₩127,872 | ₩125,962 | ₩126,429 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩129,169 | ₩130,224 | ₩129,035 | ₩129,436 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩130,785 | ₩130,785 | ₩128,340 | ₩129,569 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩129,984 | ₩130,946 | ₩129,623 | ₩130,237 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,396 | ₩130,785 | ₩128,447 | ₩130,531 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,251 | ₩130,251 | ₩128,915 | ₩129,182 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩130,638 | ₩131,360 | ₩130,037 | ₩130,518 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩129,783 | ₩131,280 | ₩129,102 | ₩130,946 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,482 | ₩132,576 | ₩129,275 | ₩130,612 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,264 | ₩132,656 | ₩129,636 | ₩131,721 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩131,774 | ₩132,081 | ₩128,420 | ₩130,251 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩131,894 | ₩132,803 | ₩129,730 | ₩132,028 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩129,903 | ₩131,707 | ₩128,981 | ₩130,932 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩127,044 | ₩130,759 | ₩126,202 | ₩129,289 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩122,915 | ₩127,218 | ₩122,033 | ₩126,870 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩122,782 | ₩123,917 | ₩122,127 | ₩122,621 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩122,862 | ₩123,370 | ₩121,218 | ₩122,274 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩122,581 | ₩124,038 | ₩122,180 | ₩122,581 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩125,775 | ₩126,710 | ₩122,474 | ₩122,875 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩126,683 | ₩127,258 | ₩124,986 | ₩126,189 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩126,884 | ₩126,884 | ₩124,866 | ₩125,908 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩126,590 | ₩127,512 | ₩125,561 | ₩125,828 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,378 | ₩128,407 | ₩126,296 | ₩127,512 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩127,993 | ₩129,676 | ₩127,619 | ₩127,619 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,483 | ₩129,235 | ₩126,055 | ₩128,434 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,229 | ₩126,576 | ₩124,332 | ₩125,628 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,379 | ₩126,937 | ₩120,884 | ₩126,002 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩122,060 | ₩124,038 | ₩120,323 | ₩120,764 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,274 | ₩122,755 | ₩120,657 | ₩121,940 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,476 | ₩123,971 | ₩122,113 | ₩122,608 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩126,002 | ₩126,002 | ₩123,102 | ₩123,730 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩125,107 | ₩126,456 | ₩123,704 | ₩126,443 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩125,147 | ₩127,031 | ₩124,305 | ₩125,400 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,483 | ₩128,367 | ₩126,109 | ₩126,149 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩127,124 | ₩128,340 | ₩125,841 | ₩126,630 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,467 | ₩128,059 | ₩124,479 | ₩126,723 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩122,755 | ₩126,122 | ₩121,312 | ₩125,320 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩123,129 | ₩124,826 | ₩122,033 | ₩122,367 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,537 | ₩124,759 | ₩120,109 | ₩123,289 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩119,054 | ₩122,127 | ₩117,731 | ₩120,564 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩114,965 | ₩118,613 | ₩113,669 | ₩118,586 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩114,030 | ₩116,608 | ₩111,999 | ₩116,127 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,192 | ₩116,916 | ₩114,671 | ₩114,791 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,324 | ₩117,517 | ₩114,056 | ₩115,780 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,341 | ₩116,729 | ₩115,058 | ₩115,539 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩116,649 | ₩119,241 | ₩116,595 | ₩116,916 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩117,664 | ₩118,052 | ₩115,793 | ₩116,448 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩119,134 | ₩119,441 | ₩116,742 | ₩116,742 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩118,867 | ₩121,713 | ₩118,867 | ₩119,348 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩118,158 | ₩120,109 | ₩117,784 | ₩119,201 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩118,933 | ₩119,454 | ₩116,194 | ₩117,945 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,530 | ₩118,826 | ₩116,902 | ₩118,292 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩120,737 | ₩120,924 | ₩117,891 | ₩117,918 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,256 | ₩122,047 | ₩119,575 | ₩120,791 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,170 | ₩120,016 | ₩116,689 | ₩119,815 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩116,702 | ₩119,094 | ₩115,379 | ₩118,773 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,401 | ₩120,176 | ₩115,566 | ₩115,900 | -2.93% | 62.5만 |
|---|