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 | ₩9,304 | ₩9,411 | ₩9,023 | ₩9,398 | +1.01% | 83.3만 |
| 2026.10.08 | ₩9,009 | ₩9,384 | ₩8,768 | ₩9,277 | +2.97% | 143.5만 |
| 2026.10.07 | ₩8,969 | ₩9,116 | ₩8,795 | ₩9,090 | +1.34% | 129.1만 |
| 2026.10.06 | ₩9,344 | ₩9,357 | ₩9,036 | ₩9,090 | -2.72% | 92.9만 |
| 2026.10.05 | ₩9,464 | ₩9,692 | ₩9,210 | ₩9,290 | -1.84% | 121.9만 |
| 2026.10.02 | ₩9,973 | ₩10,000 | ₩9,438 | ₩9,531 | -4.43% | 90.3만 |
| 2026.10.01 | ₩10,643 | ₩10,669 | ₩9,598 | ₩9,826 | -7.67% | 192.1만 |
| 2026.09.30 | ₩10,937 | ₩10,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,669 |
| -2.45% |
| 119.5만 |
| 2026.09.29 | ₩10,910 | ₩10,950 | ₩10,696 | ₩10,723 | -1.72% | 62.4만 |
|---|
| 2026.09.28 | ₩11,379 | ₩11,379 | ₩10,897 | ₩10,910 | -4.12% | 88.6만 |
|---|
| 2026.09.25 | ₩11,687 | ₩11,687 | ₩11,419 | ₩11,472 | -1.83% | 56.2만 |
|---|
| 2026.09.24 | ₩12,182 | ₩12,302 | ₩11,633 | ₩11,713 | -3.85% | 84.5만 |
|---|
| 2026.09.23 | ₩12,302 | ₩12,584 | ₩12,048 | ₩12,236 | -0.54% | 83.6만 |
|---|
| 2026.09.22 | ₩11,513 | ₩12,436 | ₩11,392 | ₩12,262 | +6.51% | 106.4만 |
|---|
| 2026.09.21 | ₩11,272 | ₩11,406 | ₩11,151 | ₩11,352 | +0.71% | 83.8만 |
|---|
| 2026.09.18 | ₩11,138 | ₩11,205 | ₩10,843 | ₩11,165 | +0.24% | 172.6만 |
|---|
| 2026.09.17 | ₩11,312 | ₩11,352 | ₩11,178 | ₩11,218 | -0.83% | 53.7만 |
|---|
| 2026.09.16 | ₩11,111 | ₩11,298 | ₩10,910 | ₩11,057 | -0.48% | 64.2만 |
|---|
| 2026.09.15 | ₩11,124 | ₩11,151 | ₩10,924 | ₩11,044 | -0.72% | 52.5만 |
|---|
| 2026.09.14 | ₩11,245 | ₩11,365 | ₩11,004 | ₩11,138 | -0.95% | 59만 |
|---|
| 2026.09.11 | ₩11,379 | ₩11,620 | ₩11,365 | ₩11,379 | 0.00% | 61.6만 |
|---|
| 2026.09.10 | ₩11,245 | ₩11,325 | ₩11,057 | ₩11,178 | -0.60% | 102.9만 |
|---|
| 2026.09.09 | ₩11,379 | ₩11,513 | ₩11,191 | ₩11,365 | -0.12% | 71.6만 |
|---|
| 2026.09.08 | ₩11,339 | ₩11,486 | ₩11,178 | ₩11,432 | +0.83% | 66.4만 |
|---|
| 2026.09.04 | ₩11,325 | ₩11,580 | ₩11,325 | ₩11,379 | +0.47% | 52.5만 |
|---|
| 2026.09.03 | ₩11,647 | ₩11,767 | ₩11,245 | ₩11,459 | -1.61% | 39.3만 |
|---|
| 2026.09.02 | ₩11,205 | ₩11,727 | ₩11,205 | ₩11,499 | +2.63% | 61.3만 |
|---|
| 2026.09.01 | ₩11,379 | ₩11,392 | ₩11,111 | ₩11,151 | -2.00% | 79.7만 |
|---|
| 2026.08.31 | ₩11,566 | ₩11,727 | ₩11,218 | ₩11,499 | -0.58% | 51.8만 |
|---|
| 2026.08.28 | ₩11,392 | ₩11,740 | ₩11,379 | ₩11,513 | +1.06% | 98.3만 |
|---|
| 2026.08.27 | ₩11,258 | ₩11,392 | ₩11,205 | ₩11,272 | +0.12% | 40.3만 |
|---|
| 2026.08.26 | ₩11,486 | ₩11,633 | ₩11,218 | ₩11,258 | -1.98% | 66.8만 |
|---|
| 2026.08.25 | ₩11,232 | ₩11,580 | ₩11,071 | ₩11,526 | +2.62% | 82.9만 |
|---|
| 2026.08.24 | ₩11,673 | ₩11,713 | ₩11,057 | ₩11,151 | -4.47% | 108.5만 |
|---|
| 2026.08.21 | ₩11,687 | ₩11,740 | ₩11,365 | ₩11,593 | -0.80% | 57만 |
|---|
| 2026.08.20 | ₩11,513 | ₩11,700 | ₩11,419 | ₩11,486 | -0.23% | 86.1만 |
|---|
| 2026.08.19 | ₩11,352 | ₩11,861 | ₩11,339 | ₩11,687 | +2.95% | 113.7만 |
|---|
| 2026.08.18 | ₩11,111 | ₩11,339 | ₩10,857 | ₩11,232 | +1.08% | 107.3만 |
|---|
| 2026.08.17 | ₩11,191 | ₩11,285 | ₩10,977 | ₩11,138 | -0.48% | 75.8만 |
|---|
| 2026.08.14 | ₩11,178 | ₩11,312 | ₩11,044 | ₩11,272 | +0.84% | 61.5만 |
|---|
| 2026.08.13 | ₩11,098 | ₩11,486 | ₩10,883 | ₩11,285 | +1.69% | 104.6만 |
|---|
| 2026.08.12 | ₩11,834 | ₩11,834 | ₩11,098 | ₩11,111 | -6.11% | 99.4만 |
|---|
| 2026.08.11 | ₩11,673 | ₩11,834 | ₩11,432 | ₩11,673 | 0.00% | 71.8만 |
|---|
| 2026.08.10 | ₩11,954 | ₩12,102 | ₩11,606 | ₩11,740 | -1.79% | 105만 |
|---|
| 2026.08.07 | ₩12,276 | ₩12,584 | ₩12,035 | ₩12,075 | -1.64% | 93만 |
|---|
| 2026.08.06 | ₩13,079 | ₩13,253 | ₩11,968 | ₩12,262 | -6.24% | 165.6만 |
|---|
| 2026.08.05 | ₩12,276 | ₩13,253 | ₩11,981 | ₩12,945 | +5.45% | 271.1만 |
|---|
| 2026.08.04 | ₩12,182 | ₩12,236 | ₩11,687 | ₩11,727 | -3.74% | 115.4만 |
|---|
| 2026.08.03 | ₩12,128 | ₩12,249 | ₩11,874 | ₩12,075 | -0.44% | 78.1만 |
|---|
| 2026.07.31 | ₩12,075 | ₩12,369 | ₩11,647 | ₩11,981 | -0.78% | 70.9만 |
|---|
| 2026.07.30 | ₩11,419 | ₩12,102 | ₩11,406 | ₩11,995 | +5.04% | 88.9만 |
|---|
| 2026.07.29 | ₩11,713 | ₩11,713 | ₩11,031 | ₩11,151 | -4.80% | 121.1만 |
|---|
| 2026.07.28 | ₩11,392 | ₩11,794 | ₩11,178 | ₩11,727 | +2.94% | 65.4만 |
|---|
| 2026.07.27 | ₩11,272 | ₩11,593 | ₩11,031 | ₩11,379 | +0.95% | 66.4만 |
|---|
| 2026.07.24 | ₩11,472 | ₩11,580 | ₩11,084 | ₩11,218 | -2.22% | 66.4만 |
|---|
| 2026.07.23 | ₩12,048 | ₩12,222 | ₩11,272 | ₩11,298 | -6.22% | 114.9만 |
|---|
| 2026.07.22 | ₩11,700 | ₩12,624 | ₩11,673 | ₩12,075 | +3.20% | 122.6만 |
|---|
| 2026.07.21 | ₩11,071 | ₩11,727 | ₩10,924 | ₩11,526 | +4.11% | 104.6만 |
|---|
| 2026.07.20 | ₩11,178 | ₩11,178 | ₩10,843 | ₩10,950 | -2.04% | 74.1만 |
|---|
| 2026.07.17 | ₩10,549 | ₩11,312 | ₩10,549 | ₩11,017 | +4.44% | 95.3만 |
|---|
| 2026.07.16 | ₩10,094 | ₩10,910 | ₩10,094 | ₩10,910 | +8.09% | 95.1만 |
|---|
| 2026.07.15 | ₩9,960 | ₩10,482 | ₩9,946 | ₩10,268 | +3.09% | 83.6만 |
|---|
| 2026.07.14 | ₩9,719 | ₩9,813 | ₩9,531 | ₩9,679 | -0.41% | 79.3만 |
|---|
| 2026.07.13 | ₩9,705 | ₩9,933 | ₩9,464 | ₩9,505 | -2.07% | 53.5만 |
|---|
| 2026.07.10 | ₩9,505 | ₩9,853 | ₩9,438 | ₩9,786 | +2.96% | 48.3만 |
|---|
| 2026.07.09 | ₩9,692 | ₩9,732 | ₩9,424 | ₩9,438 | -2.62% | 66만 |
|---|
| 2026.07.08 | ₩9,344 | ₩9,732 | ₩9,237 | ₩9,679 | +3.58% | 64.6만 |
|---|
| 2026.07.07 | ₩9,384 | ₩9,705 | ₩9,170 | ₩9,505 | +1.28% | 73.5만 |
|---|
| 2026.07.06 | ₩9,906 | ₩10,000 | ₩9,331 | ₩9,451 | -4.59% | 129.5만 |
|---|
| 2026.07.02 | ₩10,442 | ₩10,803 | ₩9,772 | ₩9,853 | -5.64% | 171.5만 |
|---|
| 2026.07.01 | ₩10,549 | ₩10,576 | ₩10,241 | ₩10,348 | -1.90% | 125.4만 |
|---|
| 2026.06.30 | ₩10,629 | ₩10,629 | ₩10,281 | ₩10,522 | -1.01% | 80.3만 |
|---|
| 2026.06.29 | ₩10,696 | ₩10,857 | ₩10,268 | ₩10,589 | -1.00% | 67.1만 |
|---|
| 2026.06.26 | ₩10,482 | ₩10,830 | ₩10,442 | ₩10,709 | +2.17% | 141.2만 |
|---|
| 2026.06.25 | ₩10,602 | ₩10,776 | ₩10,375 | ₩10,616 | +0.13% | 72.8만 |
|---|
| 2026.06.24 | ₩10,750 | ₩11,031 | ₩10,643 | ₩10,696 | -0.50% | 87.5만 |
|---|
| 2026.06.23 | ₩10,776 | ₩11,379 | ₩10,709 | ₩10,803 | +0.25% | 397만 |
|---|
| 2026.06.22 | ₩11,780 | ₩11,780 | ₩10,897 | ₩10,977 | -6.82% | 126.4만 |
|---|
| 2026.06.18 | ₩12,316 | ₩12,356 | ₩11,887 | ₩12,115 | -1.63% | 115.3만 |
|---|
| 2026.06.17 | ₩12,155 | ₩12,543 | ₩12,048 | ₩12,142 | -0.11% | 114.5만 |
|---|
| 2026.06.16 | ₩12,182 | ₩12,450 | ₩11,780 | ₩11,995 | -1.54% | 83.9만 |
|---|
| 2026.06.15 | ₩11,807 | ₩12,436 | ₩11,713 | ₩12,155 | +2.95% | 132.8만 |
|---|
| 2026.06.12 | ₩11,004 | ₩11,687 | ₩10,937 | ₩11,459 | +4.14% | 46.4만 |
|---|
| 2026.06.11 | ₩10,870 | ₩10,950 | ₩10,468 | ₩10,883 | +0.12% | 89만 |
|---|
| 2026.06.10 | ₩10,723 | ₩10,950 | ₩10,602 | ₩10,629 | -0.87% | 56.5만 |
|---|
| 2026.06.09 | ₩10,950 | ₩11,044 | ₩10,468 | ₩10,709 | -2.20% | 69.1만 |
|---|
| 2026.06.08 | ₩10,964 | ₩11,111 | ₩10,696 | ₩10,696 | -2.44% | 55.1만 |
|---|
| 2026.06.05 | ₩11,392 | ₩11,432 | ₩10,736 | ₩10,843 | -4.82% | 67.7만 |
|---|
| 2026.06.04 | ₩11,620 | ₩11,727 | ₩11,379 | ₩11,446 | -1.50% | 76.1만 |
|---|
| 2026.06.03 | ₩11,553 | ₩11,807 | ₩11,553 | ₩11,606 | +0.46% | 100.2만 |
|---|
| 2026.06.02 | ₩11,954 | ₩12,289 | ₩11,647 | ₩11,647 | -2.58% | 72.4만 |
|---|
| 2026.06.01 | ₩12,182 | ₩12,249 | ₩11,874 | ₩12,035 | -1.21% | 72.8만 |
|---|
| 2026.05.29 | ₩12,316 | ₩12,369 | ₩12,128 | ₩12,249 | -0.54% | 76.6만 |
|---|
| 2026.05.28 | ₩12,088 | ₩12,503 | ₩12,048 | ₩12,356 | +2.21% | 110.2만 |
|---|
| 2026.05.27 | ₩12,035 | ₩12,276 | ₩11,807 | ₩12,182 | +1.22% | 72.6만 |
|---|
| 2026.05.26 | ₩11,874 | ₩12,128 | ₩11,807 | ₩11,928 | +0.45% | 51.4만 |
|---|
| 2026.05.22 | ₩11,727 | ₩11,807 | ₩11,432 | ₩11,687 | -0.34% | 71.8만 |
|---|
| 2026.05.21 | ₩11,165 | ₩11,861 | ₩11,098 | ₩11,526 | +3.24% | 86.2만 |
|---|
| 2026.05.20 | ₩11,901 | ₩11,981 | ₩11,352 | ₩11,365 | -4.50% | 126.4만 |
|---|
| 2026.05.19 | ₩11,780 | ₩12,088 | ₩11,687 | ₩11,874 | +0.80% | 56.9만 |
|---|
| 2026.05.18 | ₩11,647 | ₩12,128 | ₩11,553 | ₩12,035 | +3.33% | 125.2만 |
|---|
| 2026.05.15 | ₩12,316 | ₩12,329 | ₩11,673 | ₩11,673 | -5.22% | 174.6만 |
|---|
| 2026.05.14 | ₩12,851 | ₩12,851 | ₩12,410 | ₩12,436 | -3.23% | 87.5만 |
|---|
| 2026.05.13 | ₩12,717 | ₩12,918 | ₩12,450 | ₩12,717 | 0.00% | 119.4만 |
|---|
| 2026.05.12 | ₩12,316 | ₩12,825 | ₩12,182 | ₩12,557 | +1.96% | 141.6만 |
|---|
| 2026.05.11 | ₩12,450 | ₩12,664 | ₩12,316 | ₩12,356 | -0.75% | 82.8만 |
|---|
| 2026.05.08 | ₩12,436 | ₩12,637 | ₩12,236 | ₩12,262 | -1.40% | 107.7만 |
|---|
| 2026.05.07 | ₩13,320 | ₩13,320 | ₩12,236 | ₩12,249 | -8.04% | 149.9만 |
|---|
| 2026.05.06 | ₩12,744 | ₩13,561 | ₩12,463 | ₩13,146 | +3.15% | 139만 |
|---|
| 2026.05.05 | ₩12,182 | ₩12,570 | ₩12,169 | ₩12,436 | +2.09% | 89만 |
|---|
| 2026.05.04 | ₩12,490 | ₩12,570 | ₩12,008 | ₩12,035 | -3.64% | 110.5만 |
|---|
| 2026.05.01 | ₩12,691 | ₩12,691 | ₩12,410 | ₩12,463 | -1.79% | 66.3만 |
|---|
| 2026.04.30 | ₩12,717 | ₩12,825 | ₩12,369 | ₩12,704 | -0.11% | 96.7만 |
|---|
| 2026.04.29 | ₩13,119 | ₩13,119 | ₩12,543 | ₩12,570 | -4.18% | 86.5만 |
|---|
| 2026.04.28 | ₩12,985 | ₩13,293 | ₩12,784 | ₩13,253 | +2.06% | 70.7만 |
|---|
| 2026.04.27 | ₩12,985 | ₩13,213 | ₩12,918 | ₩13,052 | +0.52% | 70.4만 |
|---|
| 2026.04.24 | ₩13,025 | ₩13,373 | ₩12,825 | ₩12,878 | -1.13% | 86.1만 |
|---|
| 2026.04.23 | ₩12,731 | ₩13,132 | ₩12,610 | ₩13,052 | +2.52% | 128.3만 |
|---|
| 2026.04.22 | ₩12,450 | ₩13,079 | ₩12,436 | ₩12,691 | +1.94% | 177.9만 |
|---|
| 2026.04.21 | ₩12,209 | ₩12,543 | ₩12,142 | ₩12,316 | +0.88% | 140.4만 |
|---|
| 2026.04.20 | ₩13,373 | ₩13,454 | ₩10,910 | ₩12,169 | -9.01% | 603.8만 |
|---|
| 2026.04.17 | ₩13,253 | ₩13,748 | ₩13,159 | ₩13,668 | +3.13% | 49.6만 |
|---|
| 2026.04.16 | ₩13,387 | ₩13,574 | ₩12,999 | ₩13,199 | -1.40% | 62만 |
|---|
| 2026.04.15 | ₩13,574 | ₩13,695 | ₩13,306 | ₩13,427 | -1.08% | 41.2만 |
|---|
| 2026.04.14 | ₩13,454 | ₩14,056 | ₩13,132 | ₩13,574 | +0.90% | 72.6만 |
|---|
| 2026.04.13 | ₩12,744 | ₩13,494 | ₩12,597 | ₩13,306 | +4.41% | 77.7만 |
|---|
| 2026.04.10 | ₩12,423 | ₩12,771 | ₩12,276 | ₩12,771 | +2.80% | 54.9만 |
|---|
| 2026.04.09 | ₩12,450 | ₩12,610 | ₩12,062 | ₩12,262 | -1.51% | 64.3만 |
|---|
| 2026.04.08 | ₩12,972 | ₩12,972 | ₩12,316 | ₩12,584 | -2.99% | 126.6만 |
|---|
| 2026.04.07 | ₩12,999 | ₩13,253 | ₩12,195 | ₩12,236 | -5.87% | 124.9만 |
|---|
| 2026.04.06 | ₩14,136 | ₩14,270 | ₩13,066 | ₩13,079 | -7.48% | 158.6만 |
|---|
| 2026.04.02 | ₩14,659 | ₩15,033 | ₩14,190 | ₩14,217 | -3.01% | 58.7만 |
|---|
| 2026.04.01 | ₩15,007 | ₩15,181 | ₩14,859 | ₩14,913 | -0.62% | 58.8만 |
|---|
| 2026.03.31 | ₩14,324 | ₩15,234 | ₩14,324 | ₩14,819 | +3.46% | 70.4만 |
|---|
| 2026.03.30 | ₩14,458 | ₩14,659 | ₩14,056 | ₩14,083 | -2.59% | 67.7만 |
|---|
| 2026.03.27 | ₩14,458 | ₩14,712 | ₩14,270 | ₩14,377 | -0.56% | 59.8만 |
|---|
| 2026.03.26 | ₩14,859 | ₩15,181 | ₩14,458 | ₩14,471 | -2.61% | 59.2만 |
|---|
| 2026.03.25 | ₩15,033 | ₩15,140 | ₩14,779 | ₩15,020 | -0.09% | 74.7만 |
|---|
| 2026.03.24 | ₩14,203 | ₩14,819 | ₩14,203 | ₩14,672 | +3.30% | 84.2만 |
|---|
| 2026.03.23 | ₩14,056 | ₩14,926 | ₩14,056 | ₩14,310 | +1.81% | 91.7만 |
|---|
| 2026.03.20 | ₩15,127 | ₩15,248 | ₩13,909 | ₩13,922 | -7.96% | 130.1만 |
|---|
| 2026.03.19 | ₩14,886 | ₩15,100 | ₩14,458 | ₩14,913 | +0.18% | 122.8만 |
|---|
| 2026.03.18 | ₩15,689 | ₩15,783 | ₩15,181 | ₩15,194 | -3.16% | 87.4만 |
|---|
| 2026.03.17 | ₩15,355 | ₩15,863 | ₩15,355 | ₩15,729 | +2.44% | 96.9만 |
|---|
| 2026.03.16 | ₩15,368 | ₩15,462 | ₩15,274 | ₩15,328 | -0.26% | 95.9만 |
|---|
| 2026.03.13 | ₩15,422 | ₩15,770 | ₩15,127 | ₩15,127 | -1.91% | 126.1만 |
|---|
| 2026.03.12 | ₩14,792 | ₩15,502 | ₩14,792 | ₩15,194 | +2.71% | 144.7만 |
|---|
| 2026.03.11 | ₩14,618 | ₩15,100 | ₩14,525 | ₩14,993 | +2.56% | 108.4만 |
|---|
| 2026.03.10 | ₩13,909 | ₩14,953 | ₩13,762 | ₩14,578 | +4.81% | 185.5만 |
|---|
| 2026.03.09 | ₩13,253 | ₩13,962 | ₩13,146 | ₩13,748 | +3.74% | 132.5만 |
|---|
| 2026.03.06 | ₩13,427 | ₩13,614 | ₩13,253 | ₩13,373 | -0.40% | 178.1만 |
|---|
| 2026.03.05 | ₩14,538 | ₩14,699 | ₩13,440 | ₩13,628 | -6.26% | 182.3만 |
|---|
| 2026.03.04 | ₩12,584 | ₩14,792 | ₩12,476 | ₩14,618 | +16.17% | 166.4만 |
|---|
| 2026.03.03 | ₩12,262 | ₩12,691 | ₩12,088 | ₩12,543 | +2.29% | 141.9만 |
|---|
| 2026.03.02 | ₩12,169 | ₩12,891 | ₩11,968 | ₩12,798 | +5.17% | 125.3만 |
|---|
| 2026.02.27 | ₩12,517 | ₩12,771 | ₩12,062 | ₩12,677 | +1.28% | 216.5만 |
|---|
| 2026.02.26 | ₩13,213 | ₩13,775 | ₩12,490 | ₩12,784 | -3.24% | 238만 |
|---|
| 2026.02.25 | ₩11,272 | ₩13,989 | ₩10,991 | ₩13,695 | +21.50% | 653.2만 |
|---|
| 2026.02.24 | ₩9,679 | ₩9,960 | ₩9,572 | ₩9,598 | -0.83% | 42.6만 |
|---|
| 2026.02.23 | ₩10,361 | ₩10,361 | ₩9,612 | ₩9,625 | -7.11% | 43.3만 |
|---|
| 2026.02.20 | ₩10,375 | ₩10,616 | ₩10,147 | ₩10,388 | +0.13% | 61.3만 |
|---|
| 2026.02.19 | ₩10,616 | ₩10,736 | ₩10,147 | ₩10,455 | -1.51% | 51.8만 |
|---|
| 2026.02.18 | ₩10,549 | ₩10,857 | ₩10,549 | ₩10,723 | +1.65% | 45.1만 |
|---|
| 2026.02.17 | ₩11,004 | ₩11,044 | ₩10,147 | ₩10,589 | -3.77% | 72.8만 |
|---|
| 2026.02.13 | ₩11,071 | ₩11,446 | ₩10,991 | ₩11,031 | -0.36% | 46.1만 |
|---|
| 2026.02.12 | ₩11,379 | ₩11,580 | ₩10,950 | ₩11,124 | -2.24% | 55만 |
|---|
| 2026.02.11 | ₩10,937 | ₩11,285 | ₩10,910 | ₩11,218 | +2.57% | 91.2만 |
|---|
| 2026.02.10 | ₩10,763 | ₩10,991 | ₩10,723 | ₩10,897 | +1.24% | 55.5만 |
|---|
| 2026.02.09 | ₩10,830 | ₩10,964 | ₩10,522 | ₩10,763 | -0.62% | 64.5만 |
|---|
| 2026.02.06 | ₩10,709 | ₩11,526 | ₩10,709 | ₩10,790 | +0.75% | 87.1만 |
|---|
| 2026.02.05 | ₩10,629 | ₩10,897 | ₩10,522 | ₩10,643 | +0.13% | 109.2만 |
|---|
| 2026.02.04 | ₩10,870 | ₩10,977 | ₩10,562 | ₩10,750 | -1.11% | 86만 |
|---|
| 2026.02.03 | ₩10,696 | ₩10,803 | ₩10,415 | ₩10,683 | -0.13% | 63.4만 |
|---|
| 2026.02.02 | ₩10,348 | ₩10,696 | ₩10,241 | ₩10,576 | +2.20% | 55.7만 |
|---|
| 2026.01.30 | ₩10,455 | ₩10,669 | ₩10,254 | ₩10,388 | -0.64% | 69.6만 |
|---|
| 2026.01.29 | ₩11,526 | ₩11,673 | ₩10,482 | ₩10,683 | -7.32% | 65.5만 |
|---|
| 2026.01.28 | ₩11,205 | ₩11,446 | ₩11,165 | ₩11,419 | +1.91% | 45.4만 |
|---|
| 2026.01.27 | ₩11,272 | ₩11,312 | ₩10,683 | ₩11,178 | -0.83% | 93.2만 |
|---|
| 2026.01.26 | ₩11,432 | ₩11,526 | ₩11,191 | ₩11,312 | -1.05% | 76.7만 |
|---|
| 2026.01.23 | ₩11,379 | ₩11,539 | ₩11,111 | ₩11,432 | +0.47% | 43.4만 |
|---|
| 2026.01.22 | ₩11,794 | ₩11,981 | ₩11,472 | ₩11,486 | -2.61% | 94.1만 |
|---|
| 2026.01.21 | ₩10,870 | ₩11,847 | ₩10,709 | ₩11,660 | +7.27% | 126만 |
|---|
| 2026.01.20 | ₩11,298 | ₩11,365 | ₩10,629 | ₩10,709 | -5.21% | 142.8만 |
|---|
| 2026.01.16 | ₩11,553 | ₩11,740 | ₩11,178 | ₩11,673 | +1.04% | 79.6만 |
|---|
| 2026.01.15 | ₩10,468 | ₩11,472 | ₩10,294 | ₩11,432 | +9.21% | 105만 |
|---|
| 2026.01.14 | ₩10,107 | ₩10,468 | ₩9,987 | ₩10,428 | +3.18% | 124만 |
|---|
| 2026.01.13 | ₩9,973 | ₩10,241 | ₩9,786 | ₩10,000 | +0.27% | 98만 |
|---|
| 2026.01.12 | ₩9,826 | ₩10,134 | ₩9,705 | ₩10,053 | +2.32% | 153.6만 |
|---|
| 2026.01.09 | ₩10,107 | ₩10,174 | ₩9,665 | ₩9,826 | -2.78% | 94.2만 |
|---|
| 2026.01.08 | ₩9,732 | ₩10,174 | ₩9,612 | ₩10,040 | +3.16% | 62.9만 |
|---|
| 2026.01.07 | ₩9,424 | ₩9,920 | ₩9,331 | ₩9,839 | +4.40% | 90.2만 |
|---|
| 2026.01.06 | ₩9,384 | ₩9,746 | ₩9,250 | ₩9,398 | +0.14% | 118.4만 |
|---|
| 2026.01.05 | ₩8,193 | ₩9,665 | ₩8,139 | ₩9,398 | +14.71% | 225.1만 |
|---|
| 2026.01.02 | ₩7,965 | ₩8,005 | ₩7,724 | ₩7,845 | -1.51% | 37.8만 |
|---|
| 2025.12.31 | ₩7,925 | ₩7,952 | ₩7,778 | ₩7,885 | -0.51% | 39.4만 |
|---|
| 2025.12.30 | ₩7,885 | ₩8,032 | ₩7,818 | ₩7,938 | +0.68% | 50.5만 |
|---|
| 2025.12.29 | ₩7,791 | ₩7,912 | ₩7,764 | ₩7,912 | +1.55% | 37.2만 |
|---|
| 2025.12.26 | ₩7,791 | ₩7,898 | ₩7,764 | ₩7,818 | +0.34% | 20.3만 |
|---|
| 2025.12.24 | ₩7,738 | ₩7,831 | ₩7,671 | ₩7,818 | +1.04% | 17.6만 |
|---|
| 2025.12.23 | ₩7,671 | ₩7,791 | ₩7,617 | ₩7,684 | +0.17% | 48만 |
|---|
| 2025.12.22 | ₩7,684 | ₩7,925 | ₩7,550 | ₩7,644 | -0.52% | 48.4만 |
|---|
| 2025.12.19 | ₩7,644 | ₩7,671 | ₩7,483 | ₩7,644 | 0.00% | 134.7만 |
|---|
| 2025.12.18 | ₩7,791 | ₩7,898 | ₩7,617 | ₩7,644 | -1.89% | 38.3만 |
|---|
| 2025.12.17 | ₩7,630 | ₩7,818 | ₩7,630 | ₩7,671 | +0.53% | 55.7만 |
|---|
| 2025.12.16 | ₩7,925 | ₩7,925 | ₩7,630 | ₩7,630 | -3.72% | 60.8만 |
|---|
| 2025.12.15 | ₩8,005 | ₩8,099 | ₩7,831 | ₩7,925 | -1.00% | 51.2만 |
|---|
| 2025.12.12 | ₩8,246 | ₩8,300 | ₩7,818 | ₩7,952 | -3.57% | 68.6만 |
|---|
| 2025.12.11 | ₩8,260 | ₩8,407 | ₩7,630 | ₩8,179 | -0.97% | 139.4만 |
|---|
| 2025.12.10 | ₩8,367 | ₩8,568 | ₩8,246 | ₩8,353 | -0.16% | 57.8만 |
|---|
| 2025.12.09 | ₩8,434 | ₩8,541 | ₩8,340 | ₩8,340 | -1.11% | 54.4만 |
|---|
| 2025.12.08 | ₩8,581 | ₩8,634 | ₩8,394 | ₩8,407 | -2.03% | 35.6만 |
|---|
| 2025.12.05 | ₩8,514 | ₩8,688 | ₩8,420 | ₩8,434 | -0.94% | 52.5만 |
|---|
| 2025.12.04 | ₩8,675 | ₩8,809 | ₩8,514 | ₩8,541 | -1.54% | 57.3만 |
|---|
| 2025.12.03 | ₩8,648 | ₩8,795 | ₩8,621 | ₩8,755 | +1.24% | 34.3만 |
|---|
| 2025.12.02 | ₩8,568 | ₩8,634 | ₩8,447 | ₩8,554 | -0.16% | 32만 |
|---|
| 2025.12.01 | ₩8,648 | ₩8,835 | ₩8,460 | ₩8,487 | -1.86% | 40만 |
|---|
| 2025.11.28 | ₩8,688 | ₩8,755 | ₩8,568 | ₩8,742 | +0.62% | 32.8만 |
|---|
| 2025.11.26 | ₩8,661 | ₩8,768 | ₩8,541 | ₩8,728 | +0.77% | 29.3만 |
|---|
| 2025.11.25 | ₩8,193 | ₩8,715 | ₩8,193 | ₩8,701 | +6.21% | 37만 |
|---|
| 2025.11.24 | ₩8,059 | ₩8,246 | ₩7,925 | ₩8,179 | +1.50% | 32.3만 |
|---|
| 2025.11.21 | ₩7,657 | ₩8,139 | ₩7,550 | ₩8,059 | +5.24% | 54.7만 |
|---|
| 2025.11.20 | ₩7,590 | ₩7,898 | ₩7,537 | ₩7,590 | 0.00% | 49.8만 |
|---|
| 2025.11.19 | ₩7,443 | ₩7,617 | ₩7,376 | ₩7,483 | +0.54% | 44.4만 |
|---|
| 2025.11.18 | ₩7,363 | ₩7,497 | ₩7,242 | ₩7,430 | +0.91% | 52.6만 |
|---|
| 2025.11.17 | ₩7,778 | ₩7,805 | ₩7,376 | ₩7,390 | -4.99% | 50.4만 |
|---|
| 2025.11.14 | ₩7,871 | ₩7,965 | ₩7,764 | ₩7,791 | -1.02% | 39.9만 |
|---|
| 2025.11.13 | ₩7,965 | ₩8,112 | ₩7,831 | ₩7,952 | -0.17% | 71.3만 |
|---|
| 2025.11.12 | ₩8,126 | ₩8,286 | ₩8,005 | ₩8,032 | -1.15% | 34.6만 |
|---|
| 2025.11.11 | ₩8,420 | ₩8,487 | ₩8,032 | ₩8,072 | -4.13% | 68.1만 |
|---|
| 2025.11.10 | ₩8,273 | ₩8,420 | ₩8,112 | ₩8,367 | +1.13% | 71.4만 |
|---|
| 2025.11.07 | ₩8,072 | ₩8,380 | ₩7,898 | ₩8,166 | +1.16% | 69만 |
|---|
| 2025.11.06 | ₩7,925 | ₩8,179 | ₩7,898 | ₩8,045 | +1.52% | 95.8만 |
|---|
| 2025.11.05 | ₩8,166 | ₩8,380 | ₩7,202 | ₩7,965 | -2.46% | 170.7만 |
|---|
| 2025.11.04 | ₩8,701 | ₩8,969 | ₩8,701 | ₩8,742 | +0.46% | 68.4만 |
|---|
| 2025.11.03 | ₩9,277 | ₩9,277 | ₩8,875 | ₩8,969 | -3.32% | 58.8만 |
|---|
| 2025.10.31 | ₩9,143 | ₩9,344 | ₩9,036 | ₩9,304 | +1.76% | 58.1만 |
|---|
| 2025.10.30 | ₩9,237 | ₩9,491 | ₩9,143 | ₩9,143 | -1.01% | 86만 |
|---|
| 2025.10.29 | ₩9,478 | ₩9,665 | ₩9,210 | ₩9,398 | -0.85% | 108.9만 |
|---|
| 2025.10.28 | ₩9,585 | ₩9,746 | ₩9,384 | ₩9,518 | -0.70% | 54.2만 |
|---|
| 2025.10.27 | ₩9,920 | ₩9,920 | ₩9,625 | ₩9,638 | -2.83% | 38.1만 |
|---|
| 2025.10.24 | ₩10,094 | ₩10,094 | ₩9,705 | ₩9,826 | -2.65% | 47.1만 |
|---|
| 2025.10.23 | ₩9,585 | ₩10,174 | ₩9,572 | ₩9,960 | +3.91% | 62.9만 |
|---|
| 2025.10.22 | ₩9,853 | ₩9,960 | ₩9,558 | ₩9,625 | -2.31% | 47.4만 |
|---|
| 2025.10.21 | ₩9,813 | ₩9,920 | ₩9,665 | ₩9,853 | +0.41% | 45.8만 |
|---|
| 2025.10.20 | ₩9,853 | ₩10,134 | ₩9,585 | ₩9,853 | 0.00% | 70.5만 |
|---|
| 2025.10.17 | ₩9,665 | ₩9,920 | ₩9,277 | ₩9,612 | -0.55% | 84.4만 |
|---|
| 2025.10.16 | ₩9,906 | ₩10,000 | ₩9,705 | ₩9,732 | -1.76% | 66.7만 |
|---|
| 2025.10.15 | ₩9,987 | ₩10,094 | ₩9,719 | ₩9,920 | -0.67% | 58.7만 |
|---|
| 2025.10.14 | ₩9,572 | ₩9,987 | ₩9,451 | ₩9,839 | +2.80% | 43만 |
|---|
| 2025.10.13 | ₩9,853 | ₩9,987 | ₩9,652 | ₩9,799 | -0.54% | 60.1만 |
|---|
| 2025.10.10 | ₩9,786 | ₩9,839 | ₩9,572 | ₩9,679 | -1.09% | 131.4만 |
|---|