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 | ₩162,206 | ₩164,754 | ₩158,947 | ₩161,321 | -0.55% | 231.7만 |
| 2026.09.28–2026.10.02 | ₩163,735 | ₩165,519 | ₩158,209 | ₩163,172 | -0.34% | 293.8만 |
| 2026.09.21–2026.09.25 | ₩164,097 | ₩165,720 | ₩161,106 | ₩162,903 | -0.73% | 236.6만 |
| 2026.09.14–2026.09.18 | ₩162,005 | ₩165,291 | ₩159,108 | ₩163,547 | +0.95% | 411.2만 |
| 2026.09.08–2026.09.11 | ₩165,197 | ₩166,887 | ₩161,522 | ₩163,614 | -0.96% | 188.9만 |
| 2026.08.31–2026.09.04 | ₩173,284 | ₩174,371 | ₩162,769 | ₩165,626 | -4.42% | 319만 |
| 2026.08.24–2026.08.28 | ₩172,936 | ₩178,743 | ₩172,104 | ₩173,459 | +0.30% | 264.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167,343 |
| ₩173,217 |
| ₩164,714 |
| ₩172,345 |
| +2.99% |
| 302.9만 |
| 2026.08.10–2026.08.14 | ₩157,378 | ₩170,535 | ₩153,247 | ₩168,349 | +6.97% | 1002.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩179,722 | ₩181,439 | ₩161,804 | ₩162,072 | -9.82% | 369.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩180,326 | ₩184,363 | ₩176,490 | ₩179,253 | -0.60% | 280.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩171,152 | ₩179,387 | ₩169,033 | ₩178,502 | +4.29% | 214.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩168,952 | ₩171,152 | ₩165,009 | ₩169,891 | +0.56% | 258.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩172,265 | ₩173,673 | ₩165,961 | ₩168,604 | -2.13% | 235.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩176,543 | ₩177,590 | ₩165,908 | ₩171,474 | -2.87% | 302.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩167,946 | ₩177,214 | ₩164,432 | ₩177,214 | +5.52% | 540.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩165,680 | ₩169,355 | ₩162,729 | ₩167,852 | +1.31% | 253.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,945 | ₩165,438 | ₩158,370 | ₩164,714 | +2.34% | 250.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩155,098 | ₩160,556 | ₩151,208 | ₩159,644 | +2.93% | 266.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩151,208 | ₩157,163 | ₩151,101 | ₩154,414 | +2.12% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩141,243 | ₩150,900 | ₩140,465 | ₩150,162 | +6.31% | 356.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩148,150 | ₩148,150 | ₩139,392 | ₩140,545 | -5.13% | 387.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩141,605 | ₩150,886 | ₩140,398 | ₩148,271 | +4.71% | 318.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩137,125 | ₩147,453 | ₩135,248 | ₩142,463 | +3.89% | 439.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩138,171 | ₩140,653 | ₩133,370 | ₩137,085 | -0.79% | 246.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩135,140 | ₩139,593 | ₩133,491 | ₩138,869 | +2.76% | 255.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,552 | ₩135,851 | ₩123,230 | ₩135,502 | +9.67% | 260만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,345 | ₩125,108 | ₩121,017 | ₩124,612 | +1.85% | 175.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,598 | ₩126,422 | ₩120,427 | ₩121,393 | -2.57% | 223.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,782 | ₩126,127 | ₩120,172 | ₩121,138 | -0.53% | 245.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩126,355 | ₩129,293 | ₩120,333 | ₩120,535 | -4.61% | 197.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩132,887 | ₩134,322 | ₩126,074 | ₩128,501 | -3.30% | 272.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩140,948 | ₩141,833 | ₩131,734 | ₩132,444 | -6.03% | 424.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,838 | ₩140,961 | ₩134,309 | ₩140,626 | +3.52% | 188.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩132,029 | ₩141,229 | ₩129,829 | ₩134,818 | +2.11% | 246만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,375 | ₩131,667 | ₩125,296 | ₩131,385 | +3.15% | 250.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩128,488 | ₩128,850 | ₩124,840 | ₩127,013 | -1.15% | 216.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,618 | ₩131,895 | ₩125,108 | ₩128,126 | +2.00% | 198.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,892 | ₩128,877 | ₩124,102 | ₩127,187 | +0.23% | 186.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩128,018 | ₩128,501 | ₩122,037 | ₩127,415 | -0.47% | 310.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,278 | ₩131,278 | ₩125,564 | ₩128,059 | -2.45% | 126.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩131,130 | ₩131,854 | ₩128,931 | ₩130,728 | -0.31% | 90.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩132,391 | ₩133,303 | ₩128,904 | ₩131,439 | -0.72% | 323.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,324 | ₩132,203 | ₩121,675 | ₩131,425 | +6.57% | 245.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,066 | ₩127,992 | ₩122,640 | ₩123,043 | -3.17% | 192.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,704 | ₩130,164 | ₩124,800 | ₩127,992 | +1.02% | 214.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,476 | ₩127,415 | ₩120,776 | ₩126,476 | 0.00% | 244.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩125,940 | ₩128,850 | ₩124,169 | ₩126,919 | +0.78% | 227.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩115,398 | ₩126,597 | ₩114,097 | ₩125,792 | +9.01% | 456만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,088 | ₩119,690 | ₩112,420 | ₩116,565 | -0.45% | 291.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩119,381 | ₩122,171 | ₩116,229 | ₩116,886 | -2.09% | 261.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,141 | ₩122,506 | ₩115,813 | ₩118,737 | +1.36% | 306.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,851 | ₩120,628 | ₩116,001 | ₩116,337 | -2.93% | 62.5만 |
|---|