시장 데이터를 불러오는 중
전체 종목
레이오니어 어드밴스드 머티리얼 과거 주가
Rayonier Advanced Materials Inc. Common Stock · RYAM · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rayonier Advanced Materials Inc. Common Stock · RYAM · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,313 | ₩9,420 | ₩9,032 | ₩9,407 | +1.01% | 83.3만 |
| 2026.10.08 | ₩9,018 | ₩9,394 | ₩8,777 | ₩9,286 | +2.97% | 143.5만 |
| 2026.10.07 | ₩8,978 | ₩9,126 | ₩8,804 | ₩9,099 | +1.34% | 129.1만 |
| 2026.10.06 | ₩9,353 | ₩9,367 | ₩9,045 | ₩9,099 | -2.72% | 92.9만 |
| 2026.10.05 | ₩9,474 | ₩9,702 | ₩9,219 | ₩9,300 | -1.84% | 121.9만 |
| 2026.10.02 | ₩9,983 | ₩10,010 | ₩9,447 | ₩9,541 | -4.43% | 90.3만 |
| 2026.10.01 | ₩10,653 | ₩10,680 | ₩9,608 | ₩9,836 | -7.67% | 190.6만 |
| 2026.09.30 | ₩10,948 | ₩10,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,667 |
| ₩10,680 |
| -2.45% |
| 119.5만 |
| 2026.09.29 | ₩10,921 | ₩10,961 | ₩10,707 | ₩10,734 | -1.72% | 62.4만 |
|---|
| 2026.09.28 | ₩11,390 | ₩11,390 | ₩10,908 | ₩10,921 | -4.12% | 60.8만 |
|---|
| 2026.09.25 | ₩11,698 | ₩11,698 | ₩11,430 | ₩11,484 | -1.83% | 56.2만 |
|---|
| 2026.09.24 | ₩12,194 | ₩12,315 | ₩11,645 | ₩11,725 | -3.85% | 84.5만 |
|---|
| 2026.09.23 | ₩12,315 | ₩12,596 | ₩12,060 | ₩12,248 | -0.54% | 83.6만 |
|---|
| 2026.09.22 | ₩11,524 | ₩12,449 | ₩11,404 | ₩12,275 | +6.51% | 106.4만 |
|---|
| 2026.09.21 | ₩11,283 | ₩11,417 | ₩11,162 | ₩11,363 | +0.71% | 83.8만 |
|---|
| 2026.09.18 | ₩11,149 | ₩11,216 | ₩10,854 | ₩11,176 | +0.24% | 172.6만 |
|---|
| 2026.09.17 | ₩11,323 | ₩11,363 | ₩11,189 | ₩11,229 | -0.83% | 53.7만 |
|---|
| 2026.09.16 | ₩11,122 | ₩11,310 | ₩10,921 | ₩11,069 | -0.48% | 64.2만 |
|---|
| 2026.09.15 | ₩11,136 | ₩11,162 | ₩10,935 | ₩11,055 | -0.72% | 52.5만 |
|---|
| 2026.09.14 | ₩11,256 | ₩11,377 | ₩11,015 | ₩11,149 | -0.95% | 59만 |
|---|
| 2026.09.11 | ₩11,390 | ₩11,631 | ₩11,377 | ₩11,390 | 0.00% | 61.6만 |
|---|
| 2026.09.10 | ₩11,256 | ₩11,337 | ₩11,069 | ₩11,189 | -0.60% | 102.9만 |
|---|
| 2026.09.09 | ₩11,390 | ₩11,524 | ₩11,203 | ₩11,377 | -0.12% | 71.6만 |
|---|
| 2026.09.08 | ₩11,350 | ₩11,497 | ₩11,189 | ₩11,444 | +0.83% | 66.4만 |
|---|
| 2026.09.04 | ₩11,337 | ₩11,591 | ₩11,337 | ₩11,390 | +0.47% | 52.5만 |
|---|
| 2026.09.03 | ₩11,658 | ₩11,779 | ₩11,256 | ₩11,471 | -1.61% | 39.3만 |
|---|
| 2026.09.02 | ₩11,216 | ₩11,739 | ₩11,216 | ₩11,511 | +2.63% | 61.3만 |
|---|
| 2026.09.01 | ₩11,390 | ₩11,404 | ₩11,122 | ₩11,162 | -2.00% | 79.7만 |
|---|
| 2026.08.31 | ₩11,578 | ₩11,739 | ₩11,229 | ₩11,511 | -0.58% | 51.8만 |
|---|
| 2026.08.28 | ₩11,404 | ₩11,752 | ₩11,390 | ₩11,524 | +1.06% | 98.3만 |
|---|
| 2026.08.27 | ₩11,270 | ₩11,404 | ₩11,216 | ₩11,283 | +0.12% | 40.3만 |
|---|
| 2026.08.26 | ₩11,497 | ₩11,645 | ₩11,229 | ₩11,270 | -1.98% | 66.8만 |
|---|
| 2026.08.25 | ₩11,243 | ₩11,591 | ₩11,082 | ₩11,538 | +2.62% | 82.9만 |
|---|
| 2026.08.24 | ₩11,685 | ₩11,725 | ₩11,069 | ₩11,162 | -4.47% | 108.5만 |
|---|
| 2026.08.21 | ₩11,698 | ₩11,752 | ₩11,377 | ₩11,605 | -0.80% | 57만 |
|---|
| 2026.08.20 | ₩11,524 | ₩11,712 | ₩11,430 | ₩11,497 | -0.23% | 86.1만 |
|---|
| 2026.08.19 | ₩11,363 | ₩11,873 | ₩11,350 | ₩11,698 | +2.95% | 113.7만 |
|---|
| 2026.08.18 | ₩11,122 | ₩11,350 | ₩10,868 | ₩11,243 | +1.08% | 107.3만 |
|---|
| 2026.08.17 | ₩11,203 | ₩11,296 | ₩10,988 | ₩11,149 | -0.48% | 75.8만 |
|---|
| 2026.08.14 | ₩11,189 | ₩11,323 | ₩11,055 | ₩11,283 | +0.84% | 61.5만 |
|---|
| 2026.08.13 | ₩11,109 | ₩11,497 | ₩10,894 | ₩11,296 | +1.69% | 104.6만 |
|---|
| 2026.08.12 | ₩11,846 | ₩11,846 | ₩11,109 | ₩11,122 | -6.11% | 99.4만 |
|---|
| 2026.08.11 | ₩11,685 | ₩11,846 | ₩11,444 | ₩11,685 | 0.00% | 71.8만 |
|---|
| 2026.08.10 | ₩11,966 | ₩12,114 | ₩11,618 | ₩11,752 | -1.79% | 105만 |
|---|
| 2026.08.07 | ₩12,288 | ₩12,596 | ₩12,047 | ₩12,087 | -1.64% | 93만 |
|---|
| 2026.08.06 | ₩13,092 | ₩13,266 | ₩11,980 | ₩12,275 | -6.24% | 165.6만 |
|---|
| 2026.08.05 | ₩12,288 | ₩13,266 | ₩11,993 | ₩12,958 | +5.45% | 271.1만 |
|---|
| 2026.08.04 | ₩12,194 | ₩12,248 | ₩11,698 | ₩11,739 | -3.74% | 115.4만 |
|---|
| 2026.08.03 | ₩12,141 | ₩12,261 | ₩11,886 | ₩12,087 | -0.44% | 78.1만 |
|---|
| 2026.07.31 | ₩12,087 | ₩12,382 | ₩11,658 | ₩11,993 | -0.78% | 70.9만 |
|---|
| 2026.07.30 | ₩11,430 | ₩12,114 | ₩11,417 | ₩12,007 | +5.04% | 88.9만 |
|---|
| 2026.07.29 | ₩11,725 | ₩11,725 | ₩11,042 | ₩11,162 | -4.80% | 121.1만 |
|---|
| 2026.07.28 | ₩11,404 | ₩11,806 | ₩11,189 | ₩11,739 | +2.94% | 65.4만 |
|---|
| 2026.07.27 | ₩11,283 | ₩11,605 | ₩11,042 | ₩11,390 | +0.95% | 66.4만 |
|---|
| 2026.07.24 | ₩11,484 | ₩11,591 | ₩11,095 | ₩11,229 | -2.22% | 66.4만 |
|---|
| 2026.07.23 | ₩12,060 | ₩12,234 | ₩11,283 | ₩11,310 | -6.22% | 114.9만 |
|---|
| 2026.07.22 | ₩11,712 | ₩12,636 | ₩11,685 | ₩12,087 | +3.20% | 122.6만 |
|---|
| 2026.07.21 | ₩11,082 | ₩11,739 | ₩10,935 | ₩11,538 | +4.11% | 104.6만 |
|---|
| 2026.07.20 | ₩11,189 | ₩11,189 | ₩10,854 | ₩10,961 | -2.04% | 74.1만 |
|---|
| 2026.07.17 | ₩10,559 | ₩11,323 | ₩10,559 | ₩11,028 | +4.44% | 95.3만 |
|---|
| 2026.07.16 | ₩10,104 | ₩10,921 | ₩10,104 | ₩10,921 | +8.09% | 95.1만 |
|---|
| 2026.07.15 | ₩9,970 | ₩10,492 | ₩9,956 | ₩10,278 | +3.09% | 83.6만 |
|---|
| 2026.07.14 | ₩9,729 | ₩9,822 | ₩9,541 | ₩9,688 | -0.41% | 79.3만 |
|---|
| 2026.07.13 | ₩9,715 | ₩9,943 | ₩9,474 | ₩9,514 | -2.07% | 53.5만 |
|---|
| 2026.07.10 | ₩9,514 | ₩9,863 | ₩9,447 | ₩9,796 | +2.96% | 48.3만 |
|---|
| 2026.07.09 | ₩9,702 | ₩9,742 | ₩9,434 | ₩9,447 | -2.62% | 66만 |
|---|
| 2026.07.08 | ₩9,353 | ₩9,742 | ₩9,246 | ₩9,688 | +3.58% | 64.6만 |
|---|
| 2026.07.07 | ₩9,394 | ₩9,715 | ₩9,179 | ₩9,514 | +1.28% | 73.5만 |
|---|
| 2026.07.06 | ₩9,916 | ₩10,010 | ₩9,340 | ₩9,461 | -4.59% | 129.5만 |
|---|
| 2026.07.02 | ₩10,452 | ₩10,814 | ₩9,782 | ₩9,863 | -5.64% | 171.5만 |
|---|
| 2026.07.01 | ₩10,559 | ₩10,586 | ₩10,251 | ₩10,358 | -1.90% | 125.4만 |
|---|
| 2026.06.30 | ₩10,640 | ₩10,640 | ₩10,291 | ₩10,533 | -1.01% | 80.3만 |
|---|
| 2026.06.29 | ₩10,707 | ₩10,868 | ₩10,278 | ₩10,600 | -1.00% | 67.1만 |
|---|
| 2026.06.26 | ₩10,492 | ₩10,841 | ₩10,452 | ₩10,720 | +2.17% | 141.2만 |
|---|
| 2026.06.25 | ₩10,613 | ₩10,787 | ₩10,385 | ₩10,626 | +0.13% | 72.8만 |
|---|
| 2026.06.24 | ₩10,760 | ₩11,042 | ₩10,653 | ₩10,707 | -0.50% | 87.5만 |
|---|
| 2026.06.23 | ₩10,787 | ₩11,390 | ₩10,720 | ₩10,814 | +0.25% | 397만 |
|---|
| 2026.06.22 | ₩11,792 | ₩11,792 | ₩10,908 | ₩10,988 | -6.82% | 126.4만 |
|---|
| 2026.06.18 | ₩12,328 | ₩12,368 | ₩11,899 | ₩12,127 | -1.63% | 115.3만 |
|---|
| 2026.06.17 | ₩12,167 | ₩12,556 | ₩12,060 | ₩12,154 | -0.11% | 114.5만 |
|---|
| 2026.06.16 | ₩12,194 | ₩12,462 | ₩11,792 | ₩12,007 | -1.54% | 83.9만 |
|---|
| 2026.06.15 | ₩11,819 | ₩12,449 | ₩11,725 | ₩12,167 | +2.95% | 132.8만 |
|---|
| 2026.06.12 | ₩11,015 | ₩11,698 | ₩10,948 | ₩11,471 | +4.14% | 46.4만 |
|---|
| 2026.06.11 | ₩10,881 | ₩10,961 | ₩10,479 | ₩10,894 | +0.12% | 89만 |
|---|
| 2026.06.10 | ₩10,734 | ₩10,961 | ₩10,613 | ₩10,640 | -0.87% | 56.5만 |
|---|
| 2026.06.09 | ₩10,961 | ₩11,055 | ₩10,479 | ₩10,720 | -2.20% | 69.1만 |
|---|
| 2026.06.08 | ₩10,975 | ₩11,122 | ₩10,707 | ₩10,707 | -2.44% | 55.1만 |
|---|
| 2026.06.05 | ₩11,404 | ₩11,444 | ₩10,747 | ₩10,854 | -4.82% | 67.7만 |
|---|
| 2026.06.04 | ₩11,631 | ₩11,739 | ₩11,390 | ₩11,457 | -1.50% | 76.1만 |
|---|
| 2026.06.03 | ₩11,564 | ₩11,819 | ₩11,564 | ₩11,618 | +0.46% | 100.2만 |
|---|
| 2026.06.02 | ₩11,966 | ₩12,301 | ₩11,658 | ₩11,658 | -2.58% | 72.4만 |
|---|
| 2026.06.01 | ₩12,194 | ₩12,261 | ₩11,886 | ₩12,047 | -1.21% | 72.8만 |
|---|
| 2026.05.29 | ₩12,328 | ₩12,382 | ₩12,141 | ₩12,261 | -0.54% | 76.6만 |
|---|
| 2026.05.28 | ₩12,100 | ₩12,516 | ₩12,060 | ₩12,368 | +2.21% | 110.2만 |
|---|
| 2026.05.27 | ₩12,047 | ₩12,288 | ₩11,819 | ₩12,194 | +1.22% | 72.6만 |
|---|
| 2026.05.26 | ₩11,886 | ₩12,141 | ₩11,819 | ₩11,940 | +0.45% | 51.4만 |
|---|
| 2026.05.22 | ₩11,739 | ₩11,819 | ₩11,444 | ₩11,698 | -0.34% | 71.8만 |
|---|
| 2026.05.21 | ₩11,176 | ₩11,873 | ₩11,109 | ₩11,538 | +3.24% | 86.2만 |
|---|
| 2026.05.20 | ₩11,913 | ₩11,993 | ₩11,363 | ₩11,377 | -4.50% | 126.4만 |
|---|
| 2026.05.19 | ₩11,792 | ₩12,100 | ₩11,698 | ₩11,886 | +0.80% | 56.9만 |
|---|
| 2026.05.18 | ₩11,658 | ₩12,141 | ₩11,564 | ₩12,047 | +3.33% | 125.2만 |
|---|
| 2026.05.15 | ₩12,328 | ₩12,342 | ₩11,685 | ₩11,685 | -5.22% | 174.6만 |
|---|
| 2026.05.14 | ₩12,864 | ₩12,864 | ₩12,422 | ₩12,449 | -3.23% | 87.5만 |
|---|
| 2026.05.13 | ₩12,730 | ₩12,931 | ₩12,462 | ₩12,730 | 0.00% | 119.4만 |
|---|
| 2026.05.12 | ₩12,328 | ₩12,837 | ₩12,194 | ₩12,569 | +1.96% | 141.6만 |
|---|
| 2026.05.11 | ₩12,462 | ₩12,677 | ₩12,328 | ₩12,368 | -0.75% | 82.8만 |
|---|
| 2026.05.08 | ₩12,449 | ₩12,650 | ₩12,248 | ₩12,275 | -1.40% | 107.7만 |
|---|
| 2026.05.07 | ₩13,333 | ₩13,333 | ₩12,248 | ₩12,261 | -8.04% | 149.9만 |
|---|
| 2026.05.06 | ₩12,757 | ₩13,574 | ₩12,476 | ₩13,159 | +3.15% | 139만 |
|---|
| 2026.05.05 | ₩12,194 | ₩12,583 | ₩12,181 | ₩12,449 | +2.09% | 89만 |
|---|
| 2026.05.04 | ₩12,502 | ₩12,583 | ₩12,020 | ₩12,047 | -3.64% | 110.5만 |
|---|
| 2026.05.01 | ₩12,703 | ₩12,703 | ₩12,422 | ₩12,476 | -1.79% | 66.3만 |
|---|
| 2026.04.30 | ₩12,730 | ₩12,837 | ₩12,382 | ₩12,717 | -0.11% | 96.7만 |
|---|
| 2026.04.29 | ₩13,132 | ₩13,132 | ₩12,556 | ₩12,583 | -4.18% | 86.5만 |
|---|
| 2026.04.28 | ₩12,998 | ₩13,306 | ₩12,797 | ₩13,266 | +2.06% | 70.7만 |
|---|
| 2026.04.27 | ₩12,998 | ₩13,226 | ₩12,931 | ₩13,065 | +0.52% | 70.4만 |
|---|
| 2026.04.24 | ₩13,038 | ₩13,387 | ₩12,837 | ₩12,891 | -1.13% | 86.1만 |
|---|
| 2026.04.23 | ₩12,744 | ₩13,146 | ₩12,623 | ₩13,065 | +2.52% | 128.3만 |
|---|
| 2026.04.22 | ₩12,462 | ₩13,092 | ₩12,449 | ₩12,703 | +1.94% | 177.9만 |
|---|
| 2026.04.21 | ₩12,221 | ₩12,556 | ₩12,154 | ₩12,328 | +0.88% | 140.4만 |
|---|
| 2026.04.20 | ₩13,387 | ₩13,467 | ₩10,921 | ₩12,181 | -9.01% | 603.8만 |
|---|
| 2026.04.17 | ₩13,266 | ₩13,762 | ₩13,172 | ₩13,682 | +3.13% | 49.6만 |
|---|
| 2026.04.16 | ₩13,400 | ₩13,588 | ₩13,012 | ₩13,213 | -1.40% | 62만 |
|---|
| 2026.04.15 | ₩13,588 | ₩13,708 | ₩13,320 | ₩13,440 | -1.08% | 41.2만 |
|---|
| 2026.04.14 | ₩13,467 | ₩14,070 | ₩13,146 | ₩13,588 | +0.90% | 72.6만 |
|---|
| 2026.04.13 | ₩12,757 | ₩13,507 | ₩12,610 | ₩13,320 | +4.41% | 77.7만 |
|---|
| 2026.04.10 | ₩12,435 | ₩12,784 | ₩12,288 | ₩12,784 | +2.80% | 54.9만 |
|---|
| 2026.04.09 | ₩12,462 | ₩12,623 | ₩12,074 | ₩12,275 | -1.51% | 64.3만 |
|---|
| 2026.04.08 | ₩12,985 | ₩12,985 | ₩12,328 | ₩12,596 | -2.99% | 126.6만 |
|---|
| 2026.04.07 | ₩13,012 | ₩13,266 | ₩12,208 | ₩12,248 | -5.87% | 124.9만 |
|---|
| 2026.04.06 | ₩14,151 | ₩14,285 | ₩13,079 | ₩13,092 | -7.48% | 158.6만 |
|---|
| 2026.04.02 | ₩14,673 | ₩15,048 | ₩14,204 | ₩14,231 | -3.01% | 58.7만 |
|---|
| 2026.04.01 | ₩15,022 | ₩15,196 | ₩14,874 | ₩14,928 | -0.62% | 58.8만 |
|---|
| 2026.03.31 | ₩14,338 | ₩15,249 | ₩14,338 | ₩14,834 | +3.46% | 70.4만 |
|---|
| 2026.03.30 | ₩14,472 | ₩14,673 | ₩14,070 | ₩14,097 | -2.59% | 67.7만 |
|---|
| 2026.03.27 | ₩14,472 | ₩14,727 | ₩14,285 | ₩14,392 | -0.56% | 59.8만 |
|---|
| 2026.03.26 | ₩14,874 | ₩15,196 | ₩14,472 | ₩14,486 | -2.61% | 59.2만 |
|---|
| 2026.03.25 | ₩15,048 | ₩15,156 | ₩14,794 | ₩15,035 | -0.09% | 74.7만 |
|---|
| 2026.03.24 | ₩14,218 | ₩14,834 | ₩14,218 | ₩14,687 | +3.30% | 84.2만 |
|---|
| 2026.03.23 | ₩14,070 | ₩14,941 | ₩14,070 | ₩14,325 | +1.81% | 91.7만 |
|---|
| 2026.03.20 | ₩15,142 | ₩15,263 | ₩13,923 | ₩13,936 | -7.96% | 130.1만 |
|---|
| 2026.03.19 | ₩14,901 | ₩15,115 | ₩14,472 | ₩14,928 | +0.18% | 122.8만 |
|---|
| 2026.03.18 | ₩15,705 | ₩15,799 | ₩15,196 | ₩15,209 | -3.16% | 87.4만 |
|---|
| 2026.03.17 | ₩15,370 | ₩15,879 | ₩15,370 | ₩15,745 | +2.44% | 96.9만 |
|---|
| 2026.03.16 | ₩15,383 | ₩15,477 | ₩15,290 | ₩15,343 | -0.26% | 95.9만 |
|---|
| 2026.03.13 | ₩15,437 | ₩15,785 | ₩15,142 | ₩15,142 | -1.91% | 126.1만 |
|---|
| 2026.03.12 | ₩14,807 | ₩15,517 | ₩14,807 | ₩15,209 | +2.71% | 144.7만 |
|---|
| 2026.03.11 | ₩14,633 | ₩15,115 | ₩14,539 | ₩15,008 | +2.56% | 108.4만 |
|---|
| 2026.03.10 | ₩13,923 | ₩14,968 | ₩13,775 | ₩14,593 | +4.81% | 185.5만 |
|---|
| 2026.03.09 | ₩13,266 | ₩13,976 | ₩13,159 | ₩13,762 | +3.74% | 132.5만 |
|---|
| 2026.03.06 | ₩13,440 | ₩13,628 | ₩13,266 | ₩13,387 | -0.40% | 178.1만 |
|---|
| 2026.03.05 | ₩14,553 | ₩14,713 | ₩13,454 | ₩13,641 | -6.26% | 182.3만 |
|---|
| 2026.03.04 | ₩12,596 | ₩14,807 | ₩12,489 | ₩14,633 | +16.17% | 166.4만 |
|---|
| 2026.03.03 | ₩12,275 | ₩12,703 | ₩12,100 | ₩12,556 | +2.29% | 141.9만 |
|---|
| 2026.03.02 | ₩12,181 | ₩12,904 | ₩11,980 | ₩12,811 | +5.17% | 125.3만 |
|---|
| 2026.02.27 | ₩12,529 | ₩12,784 | ₩12,074 | ₩12,690 | +1.28% | 216.5만 |
|---|
| 2026.02.26 | ₩13,226 | ₩13,789 | ₩12,502 | ₩12,797 | -3.24% | 238만 |
|---|
| 2026.02.25 | ₩11,283 | ₩14,003 | ₩11,002 | ₩13,708 | +21.50% | 653.2만 |
|---|
| 2026.02.24 | ₩9,688 | ₩9,970 | ₩9,581 | ₩9,608 | -0.83% | 42.6만 |
|---|
| 2026.02.23 | ₩10,372 | ₩10,372 | ₩9,621 | ₩9,635 | -7.11% | 43.3만 |
|---|
| 2026.02.20 | ₩10,385 | ₩10,626 | ₩10,157 | ₩10,399 | +0.13% | 61.3만 |
|---|
| 2026.02.19 | ₩10,626 | ₩10,747 | ₩10,157 | ₩10,466 | -1.51% | 51.8만 |
|---|
| 2026.02.18 | ₩10,559 | ₩10,868 | ₩10,559 | ₩10,734 | +1.65% | 45.1만 |
|---|
| 2026.02.17 | ₩11,015 | ₩11,055 | ₩10,157 | ₩10,600 | -3.77% | 72.8만 |
|---|
| 2026.02.13 | ₩11,082 | ₩11,457 | ₩11,002 | ₩11,042 | -0.36% | 46.1만 |
|---|
| 2026.02.12 | ₩11,390 | ₩11,591 | ₩10,961 | ₩11,136 | -2.24% | 55만 |
|---|
| 2026.02.11 | ₩10,948 | ₩11,296 | ₩10,921 | ₩11,229 | +2.57% | 91.2만 |
|---|
| 2026.02.10 | ₩10,774 | ₩11,002 | ₩10,734 | ₩10,908 | +1.24% | 55.5만 |
|---|
| 2026.02.09 | ₩10,841 | ₩10,975 | ₩10,533 | ₩10,774 | -0.62% | 64.5만 |
|---|
| 2026.02.06 | ₩10,720 | ₩11,538 | ₩10,720 | ₩10,801 | +0.75% | 87.1만 |
|---|
| 2026.02.05 | ₩10,640 | ₩10,908 | ₩10,533 | ₩10,653 | +0.13% | 109.2만 |
|---|
| 2026.02.04 | ₩10,881 | ₩10,988 | ₩10,573 | ₩10,760 | -1.11% | 86만 |
|---|
| 2026.02.03 | ₩10,707 | ₩10,814 | ₩10,425 | ₩10,693 | -0.13% | 63.4만 |
|---|
| 2026.02.02 | ₩10,358 | ₩10,707 | ₩10,251 | ₩10,586 | +2.20% | 55.7만 |
|---|
| 2026.01.30 | ₩10,466 | ₩10,680 | ₩10,265 | ₩10,399 | -0.64% | 69.6만 |
|---|
| 2026.01.29 | ₩11,538 | ₩11,685 | ₩10,492 | ₩10,693 | -7.32% | 65.5만 |
|---|
| 2026.01.28 | ₩11,216 | ₩11,457 | ₩11,176 | ₩11,430 | +1.91% | 45.4만 |
|---|
| 2026.01.27 | ₩11,283 | ₩11,323 | ₩10,693 | ₩11,189 | -0.83% | 93.2만 |
|---|
| 2026.01.26 | ₩11,444 | ₩11,538 | ₩11,203 | ₩11,323 | -1.05% | 76.7만 |
|---|
| 2026.01.23 | ₩11,390 | ₩11,551 | ₩11,122 | ₩11,444 | +0.47% | 43.4만 |
|---|
| 2026.01.22 | ₩11,806 | ₩11,993 | ₩11,484 | ₩11,497 | -2.61% | 94.1만 |
|---|
| 2026.01.21 | ₩10,881 | ₩11,859 | ₩10,720 | ₩11,672 | +7.27% | 126만 |
|---|
| 2026.01.20 | ₩11,310 | ₩11,377 | ₩10,640 | ₩10,720 | -5.21% | 142.8만 |
|---|
| 2026.01.16 | ₩11,564 | ₩11,752 | ₩11,189 | ₩11,685 | +1.04% | 79.6만 |
|---|
| 2026.01.15 | ₩10,479 | ₩11,484 | ₩10,305 | ₩11,444 | +9.21% | 105만 |
|---|
| 2026.01.14 | ₩10,117 | ₩10,479 | ₩9,997 | ₩10,439 | +3.18% | 124만 |
|---|
| 2026.01.13 | ₩9,983 | ₩10,251 | ₩9,796 | ₩10,010 | +0.27% | 98만 |
|---|
| 2026.01.12 | ₩9,836 | ₩10,144 | ₩9,715 | ₩10,064 | +2.32% | 153.6만 |
|---|
| 2026.01.09 | ₩10,117 | ₩10,184 | ₩9,675 | ₩9,836 | -2.78% | 94.2만 |
|---|
| 2026.01.08 | ₩9,742 | ₩10,184 | ₩9,621 | ₩10,050 | +3.16% | 62.9만 |
|---|
| 2026.01.07 | ₩9,434 | ₩9,930 | ₩9,340 | ₩9,849 | +4.40% | 90.2만 |
|---|
| 2026.01.06 | ₩9,394 | ₩9,755 | ₩9,260 | ₩9,407 | +0.14% | 118.4만 |
|---|
| 2026.01.05 | ₩8,201 | ₩9,675 | ₩8,147 | ₩9,407 | +14.71% | 225.1만 |
|---|
| 2026.01.02 | ₩7,973 | ₩8,013 | ₩7,732 | ₩7,853 | -1.51% | 37.8만 |
|---|
| 2025.12.31 | ₩7,933 | ₩7,960 | ₩7,786 | ₩7,893 | -0.51% | 39.4만 |
|---|
| 2025.12.30 | ₩7,893 | ₩8,040 | ₩7,826 | ₩7,946 | +0.68% | 50.5만 |
|---|
| 2025.12.29 | ₩7,799 | ₩7,920 | ₩7,772 | ₩7,920 | +1.55% | 37.2만 |
|---|
| 2025.12.26 | ₩7,799 | ₩7,906 | ₩7,772 | ₩7,826 | +0.34% | 20.3만 |
|---|
| 2025.12.24 | ₩7,745 | ₩7,839 | ₩7,678 | ₩7,826 | +1.04% | 17.6만 |
|---|
| 2025.12.23 | ₩7,678 | ₩7,799 | ₩7,625 | ₩7,692 | +0.17% | 48만 |
|---|
| 2025.12.22 | ₩7,692 | ₩7,933 | ₩7,558 | ₩7,652 | -0.52% | 48.4만 |
|---|
| 2025.12.19 | ₩7,652 | ₩7,678 | ₩7,491 | ₩7,652 | 0.00% | 134.7만 |
|---|
| 2025.12.18 | ₩7,799 | ₩7,906 | ₩7,625 | ₩7,652 | -1.89% | 38.3만 |
|---|
| 2025.12.17 | ₩7,638 | ₩7,826 | ₩7,638 | ₩7,678 | +0.53% | 55.7만 |
|---|
| 2025.12.16 | ₩7,933 | ₩7,933 | ₩7,638 | ₩7,638 | -3.72% | 60.8만 |
|---|
| 2025.12.15 | ₩8,013 | ₩8,107 | ₩7,839 | ₩7,933 | -1.00% | 51.2만 |
|---|
| 2025.12.12 | ₩8,255 | ₩8,308 | ₩7,826 | ₩7,960 | -3.57% | 68.6만 |
|---|
| 2025.12.11 | ₩8,268 | ₩8,415 | ₩7,638 | ₩8,188 | -0.97% | 139.4만 |
|---|
| 2025.12.10 | ₩8,375 | ₩8,576 | ₩8,255 | ₩8,362 | -0.16% | 57.8만 |
|---|
| 2025.12.09 | ₩8,442 | ₩8,549 | ₩8,348 | ₩8,348 | -1.11% | 54.4만 |
|---|
| 2025.12.08 | ₩8,590 | ₩8,643 | ₩8,402 | ₩8,415 | -2.03% | 35.6만 |
|---|
| 2025.12.05 | ₩8,523 | ₩8,697 | ₩8,429 | ₩8,442 | -0.94% | 52.5만 |
|---|
| 2025.12.04 | ₩8,683 | ₩8,817 | ₩8,523 | ₩8,549 | -1.54% | 57.3만 |
|---|
| 2025.12.03 | ₩8,657 | ₩8,804 | ₩8,630 | ₩8,764 | +1.24% | 34.3만 |
|---|
| 2025.12.02 | ₩8,576 | ₩8,643 | ₩8,456 | ₩8,563 | -0.16% | 32만 |
|---|
| 2025.12.01 | ₩8,657 | ₩8,844 | ₩8,469 | ₩8,496 | -1.86% | 40만 |
|---|
| 2025.11.28 | ₩8,697 | ₩8,764 | ₩8,576 | ₩8,750 | +0.62% | 32.8만 |
|---|
| 2025.11.26 | ₩8,670 | ₩8,777 | ₩8,549 | ₩8,737 | +0.77% | 29.3만 |
|---|
| 2025.11.25 | ₩8,201 | ₩8,724 | ₩8,201 | ₩8,710 | +6.21% | 37만 |
|---|
| 2025.11.24 | ₩8,067 | ₩8,255 | ₩7,933 | ₩8,188 | +1.50% | 32.3만 |
|---|
| 2025.11.21 | ₩7,665 | ₩8,147 | ₩7,558 | ₩8,067 | +5.24% | 54.7만 |
|---|
| 2025.11.20 | ₩7,598 | ₩7,906 | ₩7,544 | ₩7,598 | 0.00% | 49.8만 |
|---|
| 2025.11.19 | ₩7,451 | ₩7,625 | ₩7,384 | ₩7,491 | +0.54% | 44.4만 |
|---|
| 2025.11.18 | ₩7,370 | ₩7,504 | ₩7,250 | ₩7,437 | +0.91% | 52.6만 |
|---|
| 2025.11.17 | ₩7,786 | ₩7,812 | ₩7,384 | ₩7,397 | -4.99% | 50.4만 |
|---|
| 2025.11.14 | ₩7,879 | ₩7,973 | ₩7,772 | ₩7,799 | -1.02% | 39.9만 |
|---|
| 2025.11.13 | ₩7,973 | ₩8,121 | ₩7,839 | ₩7,960 | -0.17% | 71.3만 |
|---|
| 2025.11.12 | ₩8,134 | ₩8,295 | ₩8,013 | ₩8,040 | -1.15% | 34.6만 |
|---|
| 2025.11.11 | ₩8,429 | ₩8,496 | ₩8,040 | ₩8,080 | -4.13% | 68.1만 |
|---|
| 2025.11.10 | ₩8,281 | ₩8,429 | ₩8,121 | ₩8,375 | +1.13% | 71.4만 |
|---|
| 2025.11.07 | ₩8,080 | ₩8,389 | ₩7,906 | ₩8,174 | +1.16% | 69만 |
|---|
| 2025.11.06 | ₩7,933 | ₩8,188 | ₩7,906 | ₩8,054 | +1.52% | 95.8만 |
|---|
| 2025.11.05 | ₩8,174 | ₩8,389 | ₩7,209 | ₩7,973 | -2.46% | 170.7만 |
|---|
| 2025.11.04 | ₩8,710 | ₩8,978 | ₩8,710 | ₩8,750 | +0.46% | 68.4만 |
|---|
| 2025.11.03 | ₩9,286 | ₩9,286 | ₩8,884 | ₩8,978 | -3.32% | 58.8만 |
|---|
| 2025.10.31 | ₩9,152 | ₩9,353 | ₩9,045 | ₩9,313 | +1.76% | 58.1만 |
|---|
| 2025.10.30 | ₩9,246 | ₩9,501 | ₩9,152 | ₩9,152 | -1.01% | 86만 |
|---|
| 2025.10.29 | ₩9,487 | ₩9,675 | ₩9,219 | ₩9,407 | -0.85% | 108.9만 |
|---|
| 2025.10.28 | ₩9,595 | ₩9,755 | ₩9,394 | ₩9,528 | -0.70% | 54.2만 |
|---|
| 2025.10.27 | ₩9,930 | ₩9,930 | ₩9,635 | ₩9,648 | -2.83% | 38.1만 |
|---|
| 2025.10.24 | ₩10,104 | ₩10,104 | ₩9,715 | ₩9,836 | -2.65% | 47.1만 |
|---|
| 2025.10.23 | ₩9,595 | ₩10,184 | ₩9,581 | ₩9,970 | +3.91% | 62.9만 |
|---|
| 2025.10.22 | ₩9,863 | ₩9,970 | ₩9,568 | ₩9,635 | -2.31% | 47.4만 |
|---|
| 2025.10.21 | ₩9,822 | ₩9,930 | ₩9,675 | ₩9,863 | +0.41% | 45.8만 |
|---|
| 2025.10.20 | ₩9,863 | ₩10,144 | ₩9,595 | ₩9,863 | 0.00% | 70.5만 |
|---|
| 2025.10.17 | ₩9,675 | ₩9,930 | ₩9,286 | ₩9,621 | -0.55% | 84.4만 |
|---|
| 2025.10.16 | ₩9,916 | ₩10,010 | ₩9,715 | ₩9,742 | -1.76% | 66.7만 |
|---|
| 2025.10.15 | ₩9,997 | ₩10,104 | ₩9,729 | ₩9,930 | -0.67% | 58.7만 |
|---|
| 2025.10.14 | ₩9,581 | ₩9,997 | ₩9,461 | ₩9,849 | +2.80% | 43만 |
|---|
| 2025.10.13 | ₩9,863 | ₩9,997 | ₩9,662 | ₩9,809 | -0.54% | 60.1만 |
|---|
| 2025.10.10 | ₩9,796 | ₩9,849 | ₩9,581 | ₩9,688 | -1.09% | 131.4만 |
|---|
| 2025.10.09 | ₩10,010 | ₩10,090 | ₩9,595 | ₩9,796 | -2.14% | 69.2만 |
|---|
| 2025.10.08 | ₩10,144 | ₩10,211 | ₩9,836 | ₩9,970 | -1.72% | 45.6만 |
|---|
| 2025.10.07 | ₩10,385 | ₩10,385 | ₩9,876 | ₩10,010 | -3.61% | 51.1만 |
|---|
| 2025.10.06 | ₩10,238 | ₩10,573 | ₩10,077 | ₩10,332 | +0.92% | 45만 |
|---|
| 2025.10.03 | ₩10,238 | ₩10,506 | ₩10,077 | ₩10,251 | +0.13% | 59.3만 |
|---|
| 2025.10.02 | ₩10,090 | ₩10,305 | ₩9,997 | ₩10,117 | +0.27% | 55.1만 |
|---|
| 2025.10.01 | ₩9,568 | ₩10,104 | ₩9,568 | ₩10,050 | +5.04% | 63.7만 |
|---|
| 2025.09.30 | ₩9,353 | ₩9,782 | ₩9,246 | ₩9,675 | +3.44% | 72만 |
|---|
| 2025.09.29 | ₩9,313 | ₩9,528 | ₩9,206 | ₩9,367 | +0.58% | 62.1만 |
|---|