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 | ₩161,027 | ₩161,748 | ₩159,264 | ₩160,680 | -0.22% | 41.3만 |
| 2026.10.08 | ₩158,970 | ₩162,483 | ₩158,315 | ₩160,239 | +0.80% | 55.7만 |
| 2026.10.07 | ₩161,201 | ₩162,710 | ₩159,037 | ₩159,357 | -1.14% | 42.9만 |
| 2026.10.06 | ₩161,628 | ₩164,099 | ₩160,867 | ₩161,521 | -0.07% | 33.4만 |
| 2026.10.05 | ₩161,561 | ₩162,710 | ₩160,105 | ₩161,134 | -0.26% | 58.6만 |
| 2026.10.02 | ₩163,325 | ₩164,767 | ₩161,748 | ₩162,523 | -0.49% | 43.8만 |
| 2026.10.01 | ₩158,382 | ₩163,325 | ₩157,580 | ₩161,561 | +2.01% | 89.4만 |
| 2026.09.30 | ₩161,909 | ₩161,989 | ₩159,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,678 |
| -1.38% |
| 70.1만 |
| 2026.09.29 | ₩162,977 | ₩164,861 | ₩160,920 | ₩163,084 | +0.07% | 44.6만 |
|---|
| 2026.09.28 | ₩163,084 | ₩163,926 | ₩161,227 | ₩163,098 | +0.01% | 45.9만 |
|---|
| 2026.09.25 | ₩163,151 | ₩163,151 | ₩160,573 | ₩162,256 | -0.55% | 43.4만 |
|---|
| 2026.09.24 | ₩161,575 | ₩164,754 | ₩160,506 | ₩162,937 | +0.84% | 53.8만 |
|---|
| 2026.09.23 | ₩161,722 | ₩163,058 | ₩160,466 | ₩161,294 | -0.26% | 41.4만 |
|---|
| 2026.09.22 | ₩164,393 | ₩165,061 | ₩161,027 | ₩162,376 | -1.23% | 52.2만 |
|---|
| 2026.09.21 | ₩163,445 | ₩163,886 | ₩160,813 | ₩162,550 | -0.55% | 45.8만 |
|---|
| 2026.09.18 | ₩159,985 | ₩163,084 | ₩158,475 | ₩162,897 | +1.82% | 199.9만 |
|---|
| 2026.09.17 | ₩161,521 | ₩163,432 | ₩161,000 | ₩161,120 | -0.25% | 44.9만 |
|---|
| 2026.09.16 | ₩161,348 | ₩164,260 | ₩158,849 | ₩160,212 | -0.70% | 54.2만 |
|---|
| 2026.09.15 | ₩163,338 | ₩164,554 | ₩160,613 | ₩161,254 | -1.28% | 58.9만 |
|---|
| 2026.09.14 | ₩161,361 | ₩164,634 | ₩161,361 | ₩163,245 | +1.17% | 53.4만 |
|---|
| 2026.09.11 | ₩162,149 | ₩166,224 | ₩162,149 | ₩162,964 | +0.50% | 39만 |
|---|
| 2026.09.10 | ₩163,298 | ₩165,489 | ₩161,241 | ₩163,445 | +0.09% | 45만 |
|---|
| 2026.09.09 | ₩164,166 | ₩164,206 | ₩160,920 | ₩163,645 | -0.32% | 52.7만 |
|---|
| 2026.09.08 | ₩164,540 | ₩165,876 | ₩160,880 | ₩161,187 | -2.04% | 52.2만 |
|---|
| 2026.09.04 | ₩162,496 | ₩165,262 | ₩162,122 | ₩164,968 | +1.52% | 51만 |
|---|
| 2026.09.03 | ₩164,353 | ₩166,437 | ₩162,176 | ₩163,311 | -0.63% | 64.1만 |
|---|
| 2026.09.02 | ₩164,099 | ₩166,237 | ₩162,991 | ₩163,832 | -0.16% | 58.8만 |
|---|
| 2026.09.01 | ₩169,056 | ₩171,460 | ₩162,991 | ₩164,928 | -2.44% | 82.3만 |
|---|
| 2026.08.31 | ₩172,596 | ₩173,678 | ₩167,987 | ₩169,336 | -1.89% | 62.8만 |
|---|
| 2026.08.28 | ₩172,769 | ₩173,531 | ₩171,420 | ₩172,769 | 0.00% | 29만 |
|---|
| 2026.08.27 | ₩173,117 | ₩174,466 | ₩172,208 | ₩172,569 | -0.32% | 42.4만 |
|---|
| 2026.08.26 | ₩175,748 | ₩178,033 | ₩172,956 | ₩174,185 | -0.89% | 60.4만 |
|---|
| 2026.08.25 | ₩176,323 | ₩177,953 | ₩175,094 | ₩177,605 | +0.73% | 63.2만 |
|---|
| 2026.08.24 | ₩172,248 | ₩175,294 | ₩172,075 | ₩175,174 | +1.70% | 69.5만 |
|---|
| 2026.08.21 | ₩172,449 | ₩172,449 | ₩170,472 | ₩171,661 | -0.46% | 42.6만 |
|---|
| 2026.08.20 | ₩170,632 | ₩172,529 | ₩169,750 | ₩171,848 | +0.71% | 44.9만 |
|---|
| 2026.08.19 | ₩169,350 | ₩171,634 | ₩169,350 | ₩171,447 | +1.24% | 69만 |
|---|
| 2026.08.18 | ₩164,059 | ₩170,645 | ₩164,059 | ₩168,441 | +2.67% | 90.3만 |
|---|
| 2026.08.17 | ₩166,678 | ₩167,132 | ₩164,353 | ₩165,796 | -0.53% | 56.2만 |
|---|
| 2026.08.14 | ₩167,185 | ₩169,857 | ₩166,771 | ₩167,680 | +0.30% | 69만 |
|---|
| 2026.08.13 | ₩165,729 | ₩167,987 | ₩164,767 | ₩166,584 | +0.52% | 176.4만 |
|---|
| 2026.08.12 | ₩163,565 | ₩167,519 | ₩162,643 | ₩165,636 | +1.27% | 275만 |
|---|
| 2026.08.11 | ₩158,849 | ₩163,565 | ₩158,302 | ₩163,071 | +2.66% | 348.5만 |
|---|
| 2026.08.10 | ₩156,752 | ₩160,412 | ₩152,638 | ₩160,239 | +2.22% | 133.9만 |
|---|
| 2026.08.07 | ₩166,344 | ₩167,933 | ₩161,161 | ₩161,428 | -2.96% | 79.7만 |
|---|
| 2026.08.06 | ₩168,561 | ₩170,912 | ₩165,622 | ₩165,956 | -1.55% | 65.7만 |
|---|
| 2026.08.05 | ₩172,115 | ₩173,544 | ₩169,737 | ₩170,485 | -0.95% | 86.1만 |
|---|
| 2026.08.04 | ₩175,308 | ₩178,941 | ₩171,073 | ₩171,260 | -2.31% | 84.5만 |
|---|
| 2026.08.03 | ₩179,008 | ₩180,718 | ₩175,655 | ₩175,949 | -1.71% | 53.3만 |
|---|
| 2026.07.31 | ₩178,848 | ₩179,315 | ₩176,737 | ₩178,540 | -0.17% | 45.8만 |
|---|
| 2026.07.30 | ₩181,252 | ₩181,399 | ₩175,788 | ₩178,006 | -1.79% | 56.3만 |
|---|
| 2026.07.29 | ₩180,330 | ₩183,630 | ₩178,367 | ₩181,105 | +0.43% | 51만 |
|---|
| 2026.07.28 | ₩181,239 | ₩181,960 | ₩176,844 | ₩181,666 | +0.24% | 64.2만 |
|---|
| 2026.07.27 | ₩179,609 | ₩181,038 | ₩178,634 | ₩180,264 | +0.36% | 63.1만 |
|---|
| 2026.07.24 | ₩175,294 | ₩178,674 | ₩173,558 | ₩177,792 | +1.43% | 54만 |
|---|
| 2026.07.23 | ₩173,491 | ₩174,359 | ₩171,647 | ₩172,182 | -0.75% | 44.3만 |
|---|
| 2026.07.22 | ₩173,691 | ₩175,094 | ₩172,489 | ₩174,720 | +0.59% | 37.3만 |
|---|
| 2026.07.21 | ₩172,596 | ₩174,065 | ₩170,806 | ₩173,611 | +0.59% | 42.1만 |
|---|
| 2026.07.20 | ₩170,472 | ₩171,059 | ₩168,361 | ₩170,792 | +0.19% | 36.3만 |
|---|
| 2026.07.17 | ₩164,954 | ₩170,472 | ₩164,580 | ₩169,216 | +2.58% | 58.8만 |
|---|
| 2026.07.16 | ₩166,531 | ₩169,256 | ₩166,143 | ₩166,998 | +0.28% | 42.7만 |
|---|
| 2026.07.15 | ₩164,554 | ₩169,510 | ₩164,554 | ₩166,972 | +1.47% | 58.5만 |
|---|
| 2026.07.14 | ₩167,306 | ₩167,559 | ₩164,353 | ₩165,609 | -1.01% | 54.7만 |
|---|
| 2026.07.13 | ₩168,281 | ₩169,510 | ₩165,756 | ₩166,130 | -1.28% | 44.1만 |
|---|
| 2026.07.10 | ₩170,044 | ₩171,834 | ₩167,653 | ₩167,933 | -1.24% | 54.6만 |
|---|
| 2026.07.09 | ₩166,558 | ₩169,817 | ₩165,302 | ₩169,176 | +1.57% | 36.6만 |
|---|
| 2026.07.08 | ₩170,859 | ₩170,859 | ₩165,449 | ₩165,930 | -2.89% | 53.4만 |
|---|
| 2026.07.07 | ₩170,378 | ₩172,128 | ₩169,977 | ₩170,017 | -0.21% | 43.4만 |
|---|
| 2026.07.06 | ₩171,580 | ₩172,983 | ₩169,443 | ₩171,046 | -0.31% | 47.8만 |
|---|
| 2026.07.02 | ₩167,800 | ₩171,313 | ₩166,785 | ₩170,792 | +1.78% | 74만 |
|---|
| 2026.07.01 | ₩171,580 | ₩172,916 | ₩165,248 | ₩166,758 | -2.81% | 85.7만 |
|---|
| 2026.06.30 | ₩173,664 | ₩174,052 | ₩171,554 | ₩171,727 | -1.12% | 72.8만 |
|---|
| 2026.06.29 | ₩175,842 | ₩176,884 | ₩173,531 | ₩176,176 | +0.19% | 69.7만 |
|---|
| 2026.06.26 | ₩174,065 | ₩176,510 | ₩172,409 | ₩176,510 | +1.40% | 231.6만 |
|---|
| 2026.06.25 | ₩173,798 | ₩175,895 | ₩172,809 | ₩174,880 | +0.62% | 69.7만 |
|---|
| 2026.06.24 | ₩165,930 | ₩173,624 | ₩163,779 | ₩173,357 | +4.48% | 153만 |
|---|
| 2026.06.23 | ₩166,651 | ₩168,054 | ₩165,422 | ₩165,956 | -0.42% | 44.9만 |
|---|
| 2026.06.22 | ₩167,279 | ₩169,096 | ₩166,397 | ₩167,199 | -0.05% | 41.4만 |
|---|
| 2026.06.18 | ₩165,008 | ₩168,682 | ₩165,008 | ₩167,185 | +1.32% | 93.2만 |
|---|
| 2026.06.17 | ₩164,781 | ₩166,985 | ₩162,082 | ₩163,445 | -0.81% | 69.4만 |
|---|
| 2026.06.16 | ₩163,832 | ₩166,584 | ₩163,498 | ₩164,821 | +0.60% | 49.8만 |
|---|
| 2026.06.15 | ₩165,021 | ₩165,622 | ₩162,710 | ₩163,605 | -0.86% | 40.9만 |
|---|
| 2026.06.12 | ₩163,659 | ₩164,781 | ₩162,216 | ₩164,059 | +0.24% | 53만 |
|---|
| 2026.06.11 | ₩159,611 | ₩163,592 | ₩159,598 | ₩162,243 | +1.65% | 44.3만 |
|---|
| 2026.06.10 | ₩160,559 | ₩162,390 | ₩158,529 | ₩158,529 | -1.26% | 56.2만 |
|---|
| 2026.06.09 | ₩160,546 | ₩162,136 | ₩158,689 | ₩160,827 | +0.17% | 60만 |
|---|
| 2026.06.08 | ₩160,306 | ₩160,626 | ₩157,741 | ₩158,956 | -0.84% | 37만 |
|---|
| 2026.06.05 | ₩155,323 | ₩159,918 | ₩155,323 | ₩159,010 | +2.37% | 43.4만 |
|---|
| 2026.06.04 | ₩153,599 | ₩157,193 | ₩153,065 | ₩156,378 | +1.81% | 53.9만 |
|---|
| 2026.06.03 | ₩152,157 | ₩155,149 | ₩150,607 | ₩152,103 | -0.04% | 67.9만 |
|---|
| 2026.06.02 | ₩152,932 | ₩155,844 | ₩152,932 | ₩153,693 | +0.50% | 62.8만 |
|---|
| 2026.06.01 | ₩154,481 | ₩155,750 | ₩151,195 | ₩153,746 | -0.48% | 38.4만 |
|---|
| 2026.05.29 | ₩155,109 | ₩156,538 | ₩153,266 | ₩153,800 | -0.84% | 43.4만 |
|---|
| 2026.05.28 | ₩152,945 | ₩155,122 | ₩152,277 | ₩154,802 | +1.21% | 39.7만 |
|---|
| 2026.05.27 | ₩154,094 | ₩155,857 | ₩153,292 | ₩153,666 | -0.28% | 38.3만 |
|---|
| 2026.05.26 | ₩150,607 | ₩153,092 | ₩150,500 | ₩153,025 | +1.61% | 31만 |
|---|
| 2026.05.22 | ₩150,246 | ₩150,300 | ₩148,710 | ₩149,565 | -0.45% | 39.3만 |
|---|
| 2026.05.21 | ₩146,559 | ₩150,287 | ₩142,619 | ₩150,166 | +2.46% | 67.8만 |
|---|
| 2026.05.20 | ₩145,611 | ₩149,111 | ₩144,556 | ₩148,269 | +1.83% | 84.9만 |
|---|
| 2026.05.19 | ₩144,569 | ₩146,573 | ₩143,313 | ₩145,397 | +0.57% | 68.8만 |
|---|
| 2026.05.18 | ₩140,682 | ₩145,063 | ₩139,907 | ₩144,943 | +3.03% | 96.1만 |
|---|
| 2026.05.15 | ₩141,082 | ₩141,082 | ₩138,838 | ₩139,987 | -0.78% | 100.6만 |
|---|
| 2026.05.14 | ₩143,848 | ₩144,796 | ₩141,363 | ₩141,577 | -1.58% | 136.7만 |
|---|
| 2026.05.13 | ₩144,021 | ₩144,262 | ₩141,309 | ₩142,779 | -0.86% | 60.6만 |
|---|
| 2026.05.12 | ₩143,794 | ₩145,745 | ₩143,260 | ₩143,607 | -0.13% | 43.1만 |
|---|
| 2026.05.11 | ₩147,561 | ₩147,561 | ₩144,556 | ₩145,210 | -1.59% | 46.2만 |
|---|
| 2026.05.08 | ₩148,269 | ₩149,218 | ₩147,161 | ₩147,682 | -0.40% | 46.8만 |
|---|
| 2026.05.07 | ₩149,151 | ₩150,287 | ₩146,653 | ₩147,508 | -1.10% | 64.3만 |
|---|
| 2026.05.06 | ₩146,493 | ₩148,911 | ₩145,704 | ₩148,216 | +1.18% | 78.2만 |
|---|
| 2026.05.05 | ₩141,349 | ₩145,598 | ₩140,935 | ₩144,462 | +2.20% | 64.1만 |
|---|
| 2026.05.04 | ₩141,042 | ₩141,643 | ₩139,840 | ₩140,802 | -0.17% | 65.3만 |
|---|
| 2026.05.01 | ₩143,033 | ₩146,867 | ₩141,056 | ₩141,897 | -0.79% | 106.4만 |
|---|
| 2026.04.30 | ₩138,090 | ₩140,682 | ₩137,676 | ₩140,388 | +1.66% | 85.7만 |
|---|
| 2026.04.29 | ₩137,462 | ₩138,731 | ₩136,180 | ₩138,424 | +0.70% | 104.8만 |
|---|
| 2026.04.28 | ₩134,710 | ₩138,998 | ₩134,710 | ₩138,611 | +2.90% | 69.5만 |
|---|
| 2026.04.27 | ₩136,580 | ₩139,666 | ₩135,151 | ₩136,086 | -0.36% | 73만 |
|---|
| 2026.04.24 | ₩133,762 | ₩136,981 | ₩133,000 | ₩136,540 | +2.08% | 52.3만 |
|---|
| 2026.04.23 | ₩134,443 | ₩135,578 | ₩132,840 | ₩134,376 | -0.05% | 65.8만 |
|---|
| 2026.04.22 | ₩137,248 | ₩137,248 | ₩133,161 | ₩133,855 | -2.47% | 46.9만 |
|---|
| 2026.04.21 | ₩139,346 | ₩140,094 | ₩136,327 | ₩136,474 | -2.06% | 42.4만 |
|---|
| 2026.04.20 | ₩137,622 | ₩140,094 | ₩137,622 | ₩139,372 | +1.27% | 39.3만 |
|---|
| 2026.04.17 | ₩135,806 | ₩139,038 | ₩135,779 | ₩138,317 | +1.85% | 42.9만 |
|---|
| 2026.04.16 | ₩134,777 | ₩136,367 | ₩133,989 | ₩134,309 | -0.35% | 76.5만 |
|---|
| 2026.04.15 | ₩135,886 | ₩135,886 | ₩133,975 | ₩134,977 | -0.67% | 32.5만 |
|---|
| 2026.04.14 | ₩135,418 | ₩136,834 | ₩134,924 | ₩136,286 | +0.64% | 51.6만 |
|---|
| 2026.04.13 | ₩134,603 | ₩135,899 | ₩132,960 | ₩135,859 | +0.93% | 52.5만 |
|---|
| 2026.04.10 | ₩135,311 | ₩135,311 | ₩132,773 | ₩134,964 | -0.26% | 57.2만 |
|---|
| 2026.04.09 | ₩129,059 | ₩132,880 | ₩128,806 | ₩131,370 | +1.79% | 53.2만 |
|---|
| 2026.04.08 | ₩128,926 | ₩130,382 | ₩128,859 | ₩129,380 | +0.35% | 50만 |
|---|
| 2026.04.07 | ₩125,105 | ₩126,254 | ₩123,943 | ₩125,399 | +0.23% | 66.7만 |
|---|
| 2026.04.06 | ₩123,061 | ₩125,586 | ₩122,741 | ₩125,426 | +1.92% | 32.8만 |
|---|
| 2026.04.02 | ₩122,407 | ₩124,504 | ₩121,538 | ₩124,117 | +1.40% | 32.1만 |
|---|
| 2026.04.01 | ₩123,489 | ₩124,036 | ₩122,607 | ₩123,475 | -0.01% | 39.3만 |
|---|
| 2026.03.31 | ₩122,220 | ₩124,611 | ₩120,630 | ₩123,262 | +0.85% | 53.2만 |
|---|
| 2026.03.30 | ₩121,859 | ₩123,369 | ₩120,536 | ₩121,792 | -0.05% | 51.3만 |
|---|
| 2026.03.27 | ₩123,596 | ₩123,796 | ₩120,483 | ₩120,911 | -2.17% | 41.5만 |
|---|
| 2026.03.26 | ₩122,968 | ₩125,920 | ₩122,580 | ₩124,330 | +1.11% | 46.7만 |
|---|
| 2026.03.25 | ₩121,418 | ₩123,101 | ₩120,202 | ₩122,674 | +1.03% | 47.2만 |
|---|
| 2026.03.24 | ₩121,431 | ₩123,288 | ₩119,949 | ₩120,323 | -0.91% | 44.8만 |
|---|
| 2026.03.23 | ₩124,103 | ₩125,265 | ₩122,540 | ₩122,741 | -1.10% | 43.1만 |
|---|
| 2026.03.20 | ₩123,355 | ₩123,355 | ₩119,695 | ₩120,657 | -2.19% | 82.4만 |
|---|
| 2026.03.19 | ₩121,017 | ₩123,903 | ₩121,017 | ₩123,395 | +1.96% | 34.9만 |
|---|
| 2026.03.18 | ₩121,819 | ₩124,638 | ₩121,819 | ₩122,327 | +0.42% | 36.4만 |
|---|
| 2026.03.17 | ₩123,622 | ₩125,626 | ₩122,567 | ₩122,834 | -0.64% | 43.1만 |
|---|
| 2026.03.16 | ₩121,298 | ₩123,369 | ₩120,563 | ₩122,193 | +0.74% | 48.8만 |
|---|
| 2026.03.13 | ₩124,411 | ₩124,785 | ₩119,855 | ₩120,056 | -3.50% | 43.6만 |
|---|
| 2026.03.12 | ₩125,586 | ₩127,149 | ₩122,674 | ₩122,901 | -2.14% | 39.5만 |
|---|
| 2026.03.11 | ₩125,466 | ₩127,363 | ₩124,624 | ₩127,229 | +1.41% | 32.7만 |
|---|
| 2026.03.10 | ₩125,680 | ₩128,779 | ₩125,132 | ₩126,334 | +0.52% | 29.9만 |
|---|
| 2026.03.09 | ₩125,853 | ₩127,804 | ₩122,727 | ₩126,842 | +0.79% | 52.3만 |
|---|
| 2026.03.06 | ₩132,653 | ₩132,653 | ₩125,573 | ₩127,991 | -3.51% | 48만 |
|---|
| 2026.03.05 | ₩130,689 | ₩132,760 | ₩129,447 | ₩131,611 | +0.71% | 44.5만 |
|---|
| 2026.03.04 | ₩132,800 | ₩133,788 | ₩131,531 | ₩132,840 | +0.03% | 55.5만 |
|---|
| 2026.03.03 | ₩131,143 | ₩132,426 | ₩127,483 | ₩131,531 | +0.30% | 53만 |
|---|
| 2026.03.02 | ₩132,359 | ₩133,695 | ₩130,128 | ₩133,227 | +0.66% | 71.8만 |
|---|
| 2026.02.27 | ₩136,474 | ₩137,462 | ₩131,210 | ₩131,918 | -3.34% | 96.8만 |
|---|
| 2026.02.26 | ₩136,527 | ₩138,384 | ₩135,685 | ₩137,462 | +0.68% | 73.4만 |
|---|
| 2026.02.25 | ₩137,035 | ₩137,769 | ₩132,199 | ₩135,298 | -1.27% | 56.7만 |
|---|
| 2026.02.24 | ₩138,491 | ₩141,269 | ₩133,975 | ₩137,355 | -0.82% | 114.3만 |
|---|
| 2026.02.23 | ₩140,388 | ₩140,388 | ₩135,191 | ₩137,743 | -1.88% | 83.3만 |
|---|
| 2026.02.20 | ₩136,914 | ₩140,401 | ₩134,790 | ₩140,067 | +2.30% | 46.9만 |
|---|
| 2026.02.19 | ₩137,489 | ₩137,743 | ₩135,351 | ₩137,676 | +0.14% | 68.3만 |
|---|
| 2026.02.18 | ₩135,365 | ₩137,222 | ₩135,057 | ₩136,433 | +0.79% | 38.8만 |
|---|
| 2026.02.17 | ₩135,298 | ₩136,941 | ₩133,775 | ₩136,367 | +0.79% | 34.2만 |
|---|
| 2026.02.13 | ₩134,697 | ₩135,351 | ₩132,225 | ₩134,283 | -0.31% | 40.3만 |
|---|
| 2026.02.12 | ₩138,517 | ₩140,668 | ₩132,092 | ₩133,855 | -3.37% | 80.3만 |
|---|
| 2026.02.11 | ₩137,475 | ₩137,809 | ₩134,857 | ₩137,155 | -0.23% | 43.1만 |
|---|
| 2026.02.10 | ₩131,250 | ₩136,487 | ₩131,250 | ₩136,380 | +3.91% | 46.2만 |
|---|
| 2026.02.09 | ₩131,504 | ₩131,918 | ₩129,313 | ₩130,836 | -0.51% | 36.1만 |
|---|
| 2026.02.06 | ₩126,842 | ₩131,143 | ₩126,842 | ₩130,863 | +3.17% | 65.7만 |
|---|
| 2026.02.05 | ₩128,872 | ₩129,180 | ₩126,468 | ₩127,844 | -0.80% | 46.5만 |
|---|
| 2026.02.04 | ₩128,191 | ₩129,153 | ₩127,042 | ₩128,472 | +0.22% | 55.3만 |
|---|
| 2026.02.03 | ₩124,798 | ₩127,483 | ₩124,798 | ₩127,109 | +1.85% | 38.3만 |
|---|
| 2026.02.02 | ₩126,869 | ₩127,523 | ₩125,666 | ₩126,414 | -0.36% | 44.9만 |
|---|
| 2026.01.30 | ₩126,695 | ₩127,069 | ₩125,078 | ₩126,508 | -0.15% | 45.4만 |
|---|
| 2026.01.29 | ₩125,840 | ₩126,855 | ₩124,811 | ₩126,454 | +0.49% | 45.2만 |
|---|
| 2026.01.28 | ₩126,134 | ₩127,523 | ₩124,531 | ₩124,878 | -1.00% | 42만 |
|---|
| 2026.01.27 | ₩127,991 | ₩127,991 | ₩124,344 | ₩125,706 | -1.78% | 37.1만 |
|---|
| 2026.01.26 | ₩127,977 | ₩128,338 | ₩126,561 | ₩127,790 | -0.15% | 46.4만 |
|---|
| 2026.01.23 | ₩128,672 | ₩128,672 | ₩126,161 | ₩127,617 | -0.82% | 37.5만 |
|---|
| 2026.01.22 | ₩128,912 | ₩131,370 | ₩128,084 | ₩128,765 | -0.11% | 53.8만 |
|---|
| 2026.01.21 | ₩125,800 | ₩129,340 | ₩125,693 | ₩128,204 | +1.91% | 68.3만 |
|---|
| 2026.01.20 | ₩125,119 | ₩126,735 | ₩124,611 | ₩124,878 | -0.19% | 39.3만 |
|---|
| 2026.01.16 | ₩125,506 | ₩126,935 | ₩123,930 | ₩126,682 | +0.94% | 37.6만 |
|---|
| 2026.01.15 | ₩125,853 | ₩128,365 | ₩125,680 | ₩126,508 | +0.52% | 33.3만 |
|---|
| 2026.01.14 | ₩126,201 | ₩126,802 | ₩123,609 | ₩125,012 | -0.94% | 46.1만 |
|---|
| 2026.01.13 | ₩126,281 | ₩127,296 | ₩124,958 | ₩126,161 | -0.10% | 40.1만 |
|---|
| 2026.01.12 | ₩126,388 | ₩126,708 | ₩124,370 | ₩125,947 | -0.35% | 29.6만 |
|---|
| 2026.01.09 | ₩126,254 | ₩127,884 | ₩124,958 | ₩126,909 | +0.52% | 61.9만 |
|---|
| 2026.01.08 | ₩122,246 | ₩126,855 | ₩122,246 | ₩125,773 | +2.88% | 67.1만 |
|---|
| 2026.01.07 | ₩126,000 | ₩126,000 | ₩121,552 | ₩122,807 | -2.53% | 58.8만 |
|---|
| 2026.01.06 | ₩125,012 | ₩125,827 | ₩122,193 | ₩125,706 | +0.56% | 67.7만 |
|---|
| 2026.01.05 | ₩127,510 | ₩127,991 | ₩125,132 | ₩125,426 | -1.63% | 55만 |
|---|
| 2026.01.02 | ₩126,441 | ₩128,057 | ₩125,065 | ₩127,550 | +0.88% | 45.3만 |
|---|
| 2025.12.31 | ₩127,844 | ₩127,844 | ₩125,933 | ₩126,401 | -1.13% | 31.6만 |
|---|
| 2025.12.30 | ₩129,140 | ₩130,195 | ₩129,006 | ₩129,407 | +0.21% | 29.6만 |
|---|
| 2025.12.29 | ₩130,756 | ₩130,756 | ₩128,311 | ₩129,540 | -0.93% | 20.3만 |
|---|
| 2025.12.26 | ₩129,954 | ₩130,916 | ₩129,594 | ₩130,208 | +0.20% | 20.2만 |
|---|
| 2025.12.24 | ₩129,367 | ₩130,756 | ₩128,418 | ₩130,502 | +0.88% | 11.8만 |
|---|
| 2025.12.23 | ₩130,222 | ₩130,222 | ₩128,886 | ₩129,153 | -0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩130,609 | ₩131,330 | ₩130,008 | ₩130,489 | -0.09% | 35.9만 |
|---|
| 2025.12.19 | ₩129,754 | ₩131,250 | ₩129,073 | ₩130,916 | +0.90% | 83.8만 |
|---|
| 2025.12.18 | ₩132,453 | ₩132,546 | ₩129,246 | ₩130,582 | -1.41% | 53.7만 |
|---|
| 2025.12.17 | ₩130,235 | ₩132,626 | ₩129,607 | ₩131,691 | +1.12% | 81.8만 |
|---|
| 2025.12.16 | ₩131,744 | ₩132,052 | ₩128,391 | ₩130,222 | -1.16% | 56.6만 |
|---|
| 2025.12.15 | ₩131,865 | ₩132,773 | ₩129,701 | ₩131,998 | +0.10% | 47.2만 |
|---|
| 2025.12.12 | ₩129,874 | ₩131,678 | ₩128,952 | ₩130,903 | +0.79% | 64.7만 |
|---|
| 2025.12.11 | ₩127,015 | ₩130,729 | ₩126,174 | ₩129,260 | +1.77% | 46.6만 |
|---|
| 2025.12.10 | ₩122,888 | ₩127,189 | ₩122,006 | ₩126,842 | +3.22% | 61.2만 |
|---|
| 2025.12.09 | ₩122,754 | ₩123,890 | ₩122,099 | ₩122,594 | -0.13% | 37.1만 |
|---|
| 2025.12.08 | ₩122,834 | ₩123,342 | ₩121,191 | ₩122,246 | -0.48% | 35.9만 |
|---|
| 2025.12.05 | ₩122,554 | ₩124,010 | ₩122,153 | ₩122,554 | 0.00% | 61.1만 |
|---|
| 2025.12.04 | ₩125,746 | ₩126,682 | ₩122,447 | ₩122,848 | -2.31% | 43.5만 |
|---|
| 2025.12.03 | ₩126,655 | ₩127,229 | ₩124,958 | ₩126,161 | -0.39% | 30.7만 |
|---|
| 2025.12.02 | ₩126,855 | ₩126,855 | ₩124,838 | ₩125,880 | -0.77% | 30.7만 |
|---|
| 2025.12.01 | ₩126,561 | ₩127,483 | ₩125,533 | ₩125,800 | -0.60% | 26.7만 |
|---|
| 2025.11.28 | ₩127,349 | ₩128,378 | ₩126,267 | ₩127,483 | +0.10% | 15.9만 |
|---|
| 2025.11.26 | ₩127,964 | ₩129,647 | ₩127,590 | ₩127,590 | -0.29% | 58.8만 |
|---|
| 2025.11.25 | ₩126,454 | ₩129,206 | ₩126,027 | ₩128,405 | +1.54% | 91만 |
|---|
| 2025.11.24 | ₩126,201 | ₩126,548 | ₩124,304 | ₩125,599 | -0.48% | 48.9만 |
|---|
| 2025.11.21 | ₩121,351 | ₩126,909 | ₩120,857 | ₩125,973 | +3.81% | 50.7만 |
|---|
| 2025.11.20 | ₩122,033 | ₩124,010 | ₩120,296 | ₩120,737 | -1.06% | 32.4만 |
|---|
| 2025.11.19 | ₩122,246 | ₩122,727 | ₩120,630 | ₩121,912 | -0.27% | 57.2만 |
|---|
| 2025.11.18 | ₩123,449 | ₩123,943 | ₩122,086 | ₩122,580 | -0.70% | 64.7만 |
|---|
| 2025.11.17 | ₩125,973 | ₩125,973 | ₩123,075 | ₩123,702 | -1.80% | 39.9만 |
|---|
| 2025.11.14 | ₩125,078 | ₩126,428 | ₩123,676 | ₩126,414 | +1.07% | 37.1만 |
|---|
| 2025.11.13 | ₩125,119 | ₩127,002 | ₩124,277 | ₩125,372 | +0.20% | 37.1만 |
|---|
| 2025.11.12 | ₩126,454 | ₩128,338 | ₩126,080 | ₩126,120 | -0.26% | 49.6만 |
|---|
| 2025.11.11 | ₩127,096 | ₩128,311 | ₩125,813 | ₩126,601 | -0.39% | 46.8만 |
|---|
| 2025.11.10 | ₩125,439 | ₩128,031 | ₩124,451 | ₩126,695 | +1.00% | 56.8만 |
|---|
| 2025.11.07 | ₩122,727 | ₩126,094 | ₩121,285 | ₩125,292 | +2.09% | 78.9만 |
|---|
| 2025.11.06 | ₩123,101 | ₩124,798 | ₩122,006 | ₩122,340 | -0.62% | 86.1만 |
|---|
| 2025.11.05 | ₩120,510 | ₩124,731 | ₩120,082 | ₩123,262 | +2.28% | 96.5만 |
|---|
| 2025.11.04 | ₩119,027 | ₩122,099 | ₩117,704 | ₩120,536 | +1.27% | 103.6만 |
|---|
| 2025.11.03 | ₩114,939 | ₩118,586 | ₩113,643 | ₩118,559 | +3.15% | 90.9만 |
|---|
| 2025.10.31 | ₩114,004 | ₩116,582 | ₩111,973 | ₩116,101 | +1.84% | 96.3만 |
|---|
| 2025.10.30 | ₩115,166 | ₩116,890 | ₩114,645 | ₩114,765 | -0.35% | 42.5만 |
|---|
| 2025.10.29 | ₩114,298 | ₩117,491 | ₩114,031 | ₩115,754 | +1.27% | 60.6만 |
|---|
| 2025.10.28 | ₩116,315 | ₩116,702 | ₩115,033 | ₩115,514 | -0.69% | 32.9만 |
|---|
| 2025.10.27 | ₩116,622 | ₩119,214 | ₩116,569 | ₩116,890 | +0.23% | 59만 |
|---|
| 2025.10.24 | ₩117,638 | ₩118,025 | ₩115,767 | ₩116,422 | -1.03% | 63.1만 |
|---|
| 2025.10.23 | ₩119,107 | ₩119,414 | ₩116,716 | ₩116,716 | -2.01% | 50.1만 |
|---|
| 2025.10.22 | ₩118,840 | ₩121,685 | ₩118,840 | ₩119,321 | +0.40% | 44.1만 |
|---|
| 2025.10.21 | ₩118,132 | ₩120,082 | ₩117,758 | ₩119,174 | +0.88% | 50.7만 |
|---|
| 2025.10.20 | ₩118,907 | ₩119,428 | ₩116,168 | ₩117,918 | -0.83% | 53.2만 |
|---|
| 2025.10.17 | ₩117,504 | ₩118,800 | ₩116,876 | ₩118,265 | +0.65% | 47.3만 |
|---|
| 2025.10.16 | ₩120,710 | ₩120,897 | ₩117,865 | ₩117,891 | -2.34% | 69.7만 |
|---|
| 2025.10.15 | ₩120,229 | ₩122,019 | ₩119,548 | ₩120,764 | +0.44% | 45.3만 |
|---|
| 2025.10.14 | ₩117,143 | ₩119,989 | ₩116,662 | ₩119,788 | +2.26% | 52.8만 |
|---|
| 2025.10.13 | ₩116,676 | ₩119,067 | ₩115,353 | ₩118,746 | +1.77% | 91.1만 |
|---|
| 2025.10.10 | ₩119,374 | ₩120,149 | ₩115,540 | ₩115,874 | -2.93% | 62.5만 |
|---|