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 | ₩9,295 | ₩9,402 | ₩9,014 | ₩9,388 | +1.01% | 83.3만 |
| 2026.10.08 | ₩9,001 | ₩9,375 | ₩8,760 | ₩9,268 | +2.97% | 143.5만 |
| 2026.10.07 | ₩8,961 | ₩9,108 | ₩8,787 | ₩9,081 | +1.34% | 129.1만 |
| 2026.10.06 | ₩9,335 | ₩9,348 | ₩9,027 | ₩9,081 | -2.72% | 92.9만 |
| 2026.10.05 | ₩9,455 | ₩9,683 | ₩9,201 | ₩9,281 | -1.84% | 121.9만 |
| 2026.10.02 | ₩9,964 | ₩9,990 | ₩9,429 | ₩9,522 | -4.43% | 90.3만 |
| 2026.10.01 | ₩10,632 | ₩10,659 | ₩9,589 | ₩9,816 | -7.67% | 192.1만 |
| 2026.09.30 | ₩10,926 | ₩10,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,659 |
| -2.45% |
| 119.5만 |
| 2026.09.29 | ₩10,900 | ₩10,940 | ₩10,686 | ₩10,712 | -1.72% | 62.4만 |
|---|
| 2026.09.28 | ₩11,368 | ₩11,368 | ₩10,886 | ₩10,900 | -4.12% | 88.6만 |
|---|
| 2026.09.25 | ₩11,675 | ₩11,675 | ₩11,408 | ₩11,461 | -1.83% | 56.2만 |
|---|
| 2026.09.24 | ₩12,170 | ₩12,291 | ₩11,622 | ₩11,702 | -3.85% | 84.5만 |
|---|
| 2026.09.23 | ₩12,291 | ₩12,571 | ₩12,037 | ₩12,224 | -0.54% | 83.6만 |
|---|
| 2026.09.22 | ₩11,502 | ₩12,424 | ₩11,381 | ₩12,250 | +6.51% | 106.4만 |
|---|
| 2026.09.21 | ₩11,261 | ₩11,395 | ₩11,140 | ₩11,341 | +0.71% | 83.8만 |
|---|
| 2026.09.18 | ₩11,127 | ₩11,194 | ₩10,833 | ₩11,154 | +0.24% | 172.6만 |
|---|
| 2026.09.17 | ₩11,301 | ₩11,341 | ₩11,167 | ₩11,207 | -0.83% | 53.7만 |
|---|
| 2026.09.16 | ₩11,100 | ₩11,288 | ₩10,900 | ₩11,047 | -0.48% | 64.2만 |
|---|
| 2026.09.15 | ₩11,114 | ₩11,140 | ₩10,913 | ₩11,033 | -0.72% | 52.5만 |
|---|
| 2026.09.14 | ₩11,234 | ₩11,354 | ₩10,993 | ₩11,127 | -0.95% | 59만 |
|---|
| 2026.09.11 | ₩11,368 | ₩11,609 | ₩11,354 | ₩11,368 | 0.00% | 61.6만 |
|---|
| 2026.09.10 | ₩11,234 | ₩11,314 | ₩11,047 | ₩11,167 | -0.60% | 102.9만 |
|---|
| 2026.09.09 | ₩11,368 | ₩11,502 | ₩11,181 | ₩11,354 | -0.12% | 71.6만 |
|---|
| 2026.09.08 | ₩11,328 | ₩11,475 | ₩11,167 | ₩11,421 | +0.83% | 66.4만 |
|---|
| 2026.09.04 | ₩11,314 | ₩11,568 | ₩11,314 | ₩11,368 | +0.47% | 52.5만 |
|---|
| 2026.09.03 | ₩11,635 | ₩11,756 | ₩11,234 | ₩11,448 | -1.61% | 39.3만 |
|---|
| 2026.09.02 | ₩11,194 | ₩11,716 | ₩11,194 | ₩11,488 | +2.63% | 61.3만 |
|---|
| 2026.09.01 | ₩11,368 | ₩11,381 | ₩11,100 | ₩11,140 | -2.00% | 79.7만 |
|---|
| 2026.08.31 | ₩11,555 | ₩11,716 | ₩11,207 | ₩11,488 | -0.58% | 51.8만 |
|---|
| 2026.08.28 | ₩11,381 | ₩11,729 | ₩11,368 | ₩11,502 | +1.06% | 98.3만 |
|---|
| 2026.08.27 | ₩11,247 | ₩11,381 | ₩11,194 | ₩11,261 | +0.12% | 40.3만 |
|---|
| 2026.08.26 | ₩11,475 | ₩11,622 | ₩11,207 | ₩11,247 | -1.98% | 66.8만 |
|---|
| 2026.08.25 | ₩11,221 | ₩11,568 | ₩11,060 | ₩11,515 | +2.62% | 82.9만 |
|---|
| 2026.08.24 | ₩11,662 | ₩11,702 | ₩11,047 | ₩11,140 | -4.47% | 108.5만 |
|---|
| 2026.08.21 | ₩11,675 | ₩11,729 | ₩11,354 | ₩11,582 | -0.80% | 57만 |
|---|
| 2026.08.20 | ₩11,502 | ₩11,689 | ₩11,408 | ₩11,475 | -0.23% | 86.1만 |
|---|
| 2026.08.19 | ₩11,341 | ₩11,849 | ₩11,328 | ₩11,675 | +2.95% | 113.7만 |
|---|
| 2026.08.18 | ₩11,100 | ₩11,328 | ₩10,846 | ₩11,221 | +1.08% | 107.3만 |
|---|
| 2026.08.17 | ₩11,181 | ₩11,274 | ₩10,967 | ₩11,127 | -0.48% | 75.8만 |
|---|
| 2026.08.14 | ₩11,167 | ₩11,301 | ₩11,033 | ₩11,261 | +0.84% | 61.5만 |
|---|
| 2026.08.13 | ₩11,087 | ₩11,475 | ₩10,873 | ₩11,274 | +1.69% | 104.6만 |
|---|
| 2026.08.12 | ₩11,823 | ₩11,823 | ₩11,087 | ₩11,100 | -6.11% | 99.4만 |
|---|
| 2026.08.11 | ₩11,662 | ₩11,823 | ₩11,421 | ₩11,662 | 0.00% | 71.8만 |
|---|
| 2026.08.10 | ₩11,943 | ₩12,090 | ₩11,595 | ₩11,729 | -1.79% | 105만 |
|---|
| 2026.08.07 | ₩12,264 | ₩12,571 | ₩12,023 | ₩12,063 | -1.64% | 93만 |
|---|
| 2026.08.06 | ₩13,066 | ₩13,240 | ₩11,956 | ₩12,250 | -6.24% | 165.6만 |
|---|
| 2026.08.05 | ₩12,264 | ₩13,240 | ₩11,970 | ₩12,933 | +5.45% | 271.1만 |
|---|
| 2026.08.04 | ₩12,170 | ₩12,224 | ₩11,675 | ₩11,716 | -3.74% | 115.4만 |
|---|
| 2026.08.03 | ₩12,117 | ₩12,237 | ₩11,863 | ₩12,063 | -0.44% | 78.1만 |
|---|
| 2026.07.31 | ₩12,063 | ₩12,357 | ₩11,635 | ₩11,970 | -0.78% | 70.9만 |
|---|
| 2026.07.30 | ₩11,408 | ₩12,090 | ₩11,395 | ₩11,983 | +5.04% | 88.9만 |
|---|
| 2026.07.29 | ₩11,702 | ₩11,702 | ₩11,020 | ₩11,140 | -4.80% | 121.1만 |
|---|
| 2026.07.28 | ₩11,381 | ₩11,782 | ₩11,167 | ₩11,716 | +2.94% | 65.4만 |
|---|
| 2026.07.27 | ₩11,261 | ₩11,582 | ₩11,020 | ₩11,368 | +0.95% | 66.4만 |
|---|
| 2026.07.24 | ₩11,461 | ₩11,568 | ₩11,074 | ₩11,207 | -2.22% | 66.4만 |
|---|
| 2026.07.23 | ₩12,037 | ₩12,210 | ₩11,261 | ₩11,288 | -6.22% | 114.9만 |
|---|
| 2026.07.22 | ₩11,689 | ₩12,612 | ₩11,662 | ₩12,063 | +3.20% | 122.6만 |
|---|
| 2026.07.21 | ₩11,060 | ₩11,716 | ₩10,913 | ₩11,515 | +4.11% | 104.6만 |
|---|
| 2026.07.20 | ₩11,167 | ₩11,167 | ₩10,833 | ₩10,940 | -2.04% | 74.1만 |
|---|
| 2026.07.17 | ₩10,539 | ₩11,301 | ₩10,539 | ₩11,007 | +4.44% | 95.3만 |
|---|
| 2026.07.16 | ₩10,084 | ₩10,900 | ₩10,084 | ₩10,900 | +8.09% | 95.1만 |
|---|
| 2026.07.15 | ₩9,950 | ₩10,472 | ₩9,937 | ₩10,258 | +3.09% | 83.6만 |
|---|
| 2026.07.14 | ₩9,709 | ₩9,803 | ₩9,522 | ₩9,669 | -0.41% | 79.3만 |
|---|
| 2026.07.13 | ₩9,696 | ₩9,923 | ₩9,455 | ₩9,495 | -2.07% | 53.5만 |
|---|
| 2026.07.10 | ₩9,495 | ₩9,843 | ₩9,429 | ₩9,776 | +2.96% | 48.3만 |
|---|
| 2026.07.09 | ₩9,683 | ₩9,723 | ₩9,415 | ₩9,429 | -2.62% | 66만 |
|---|
| 2026.07.08 | ₩9,335 | ₩9,723 | ₩9,228 | ₩9,669 | +3.58% | 64.6만 |
|---|
| 2026.07.07 | ₩9,375 | ₩9,696 | ₩9,161 | ₩9,495 | +1.28% | 73.5만 |
|---|
| 2026.07.06 | ₩9,897 | ₩9,990 | ₩9,322 | ₩9,442 | -4.59% | 129.5만 |
|---|
| 2026.07.02 | ₩10,432 | ₩10,793 | ₩9,763 | ₩9,843 | -5.64% | 171.5만 |
|---|
| 2026.07.01 | ₩10,539 | ₩10,565 | ₩10,231 | ₩10,338 | -1.90% | 125.4만 |
|---|
| 2026.06.30 | ₩10,619 | ₩10,619 | ₩10,271 | ₩10,512 | -1.01% | 80.3만 |
|---|
| 2026.06.29 | ₩10,686 | ₩10,846 | ₩10,258 | ₩10,579 | -1.00% | 67.1만 |
|---|
| 2026.06.26 | ₩10,472 | ₩10,819 | ₩10,432 | ₩10,699 | +2.17% | 141.2만 |
|---|
| 2026.06.25 | ₩10,592 | ₩10,766 | ₩10,365 | ₩10,606 | +0.13% | 72.8만 |
|---|
| 2026.06.24 | ₩10,739 | ₩11,020 | ₩10,632 | ₩10,686 | -0.50% | 87.5만 |
|---|
| 2026.06.23 | ₩10,766 | ₩11,368 | ₩10,699 | ₩10,793 | +0.25% | 397만 |
|---|
| 2026.06.22 | ₩11,769 | ₩11,769 | ₩10,886 | ₩10,967 | -6.82% | 126.4만 |
|---|
| 2026.06.18 | ₩12,304 | ₩12,344 | ₩11,876 | ₩12,103 | -1.63% | 115.3만 |
|---|
| 2026.06.17 | ₩12,144 | ₩12,531 | ₩12,037 | ₩12,130 | -0.11% | 114.5만 |
|---|
| 2026.06.16 | ₩12,170 | ₩12,438 | ₩11,769 | ₩11,983 | -1.54% | 83.9만 |
|---|
| 2026.06.15 | ₩11,796 | ₩12,424 | ₩11,702 | ₩12,144 | +2.95% | 132.8만 |
|---|
| 2026.06.12 | ₩10,993 | ₩11,675 | ₩10,926 | ₩11,448 | +4.14% | 46.4만 |
|---|
| 2026.06.11 | ₩10,860 | ₩10,940 | ₩10,458 | ₩10,873 | +0.12% | 89만 |
|---|
| 2026.06.10 | ₩10,712 | ₩10,940 | ₩10,592 | ₩10,619 | -0.87% | 56.5만 |
|---|
| 2026.06.09 | ₩10,940 | ₩11,033 | ₩10,458 | ₩10,699 | -2.20% | 69.1만 |
|---|
| 2026.06.08 | ₩10,953 | ₩11,100 | ₩10,686 | ₩10,686 | -2.44% | 55.1만 |
|---|
| 2026.06.05 | ₩11,381 | ₩11,421 | ₩10,726 | ₩10,833 | -4.82% | 67.7만 |
|---|
| 2026.06.04 | ₩11,609 | ₩11,716 | ₩11,368 | ₩11,435 | -1.50% | 76.1만 |
|---|
| 2026.06.03 | ₩11,542 | ₩11,796 | ₩11,542 | ₩11,595 | +0.46% | 100.2만 |
|---|
| 2026.06.02 | ₩11,943 | ₩12,277 | ₩11,635 | ₩11,635 | -2.58% | 72.4만 |
|---|
| 2026.06.01 | ₩12,170 | ₩12,237 | ₩11,863 | ₩12,023 | -1.21% | 72.8만 |
|---|
| 2026.05.29 | ₩12,304 | ₩12,357 | ₩12,117 | ₩12,237 | -0.54% | 76.6만 |
|---|
| 2026.05.28 | ₩12,077 | ₩12,491 | ₩12,037 | ₩12,344 | +2.21% | 110.2만 |
|---|
| 2026.05.27 | ₩12,023 | ₩12,264 | ₩11,796 | ₩12,170 | +1.22% | 72.6만 |
|---|
| 2026.05.26 | ₩11,863 | ₩12,117 | ₩11,796 | ₩11,916 | +0.45% | 51.4만 |
|---|
| 2026.05.22 | ₩11,716 | ₩11,796 | ₩11,421 | ₩11,675 | -0.34% | 71.8만 |
|---|
| 2026.05.21 | ₩11,154 | ₩11,849 | ₩11,087 | ₩11,515 | +3.24% | 86.2만 |
|---|
| 2026.05.20 | ₩11,889 | ₩11,970 | ₩11,341 | ₩11,354 | -4.50% | 126.4만 |
|---|
| 2026.05.19 | ₩11,769 | ₩12,077 | ₩11,675 | ₩11,863 | +0.80% | 56.9만 |
|---|
| 2026.05.18 | ₩11,635 | ₩12,117 | ₩11,542 | ₩12,023 | +3.33% | 125.2만 |
|---|
| 2026.05.15 | ₩12,304 | ₩12,317 | ₩11,662 | ₩11,662 | -5.22% | 174.6만 |
|---|
| 2026.05.14 | ₩12,839 | ₩12,839 | ₩12,398 | ₩12,424 | -3.23% | 87.5만 |
|---|
| 2026.05.13 | ₩12,705 | ₩12,906 | ₩12,438 | ₩12,705 | 0.00% | 119.4만 |
|---|
| 2026.05.12 | ₩12,304 | ₩12,812 | ₩12,170 | ₩12,545 | +1.96% | 141.6만 |
|---|
| 2026.05.11 | ₩12,438 | ₩12,652 | ₩12,304 | ₩12,344 | -0.75% | 82.8만 |
|---|
| 2026.05.08 | ₩12,424 | ₩12,625 | ₩12,224 | ₩12,250 | -1.40% | 107.7만 |
|---|
| 2026.05.07 | ₩13,307 | ₩13,307 | ₩12,224 | ₩12,237 | -8.04% | 149.9만 |
|---|
| 2026.05.06 | ₩12,732 | ₩13,548 | ₩12,451 | ₩13,133 | +3.15% | 139만 |
|---|
| 2026.05.05 | ₩12,170 | ₩12,558 | ₩12,157 | ₩12,424 | +2.09% | 89만 |
|---|
| 2026.05.04 | ₩12,478 | ₩12,558 | ₩11,996 | ₩12,023 | -3.64% | 110.5만 |
|---|
| 2026.05.01 | ₩12,678 | ₩12,678 | ₩12,398 | ₩12,451 | -1.79% | 66.3만 |
|---|
| 2026.04.30 | ₩12,705 | ₩12,812 | ₩12,357 | ₩12,692 | -0.11% | 96.7만 |
|---|
| 2026.04.29 | ₩13,106 | ₩13,106 | ₩12,531 | ₩12,558 | -4.18% | 86.5만 |
|---|
| 2026.04.28 | ₩12,973 | ₩13,280 | ₩12,772 | ₩13,240 | +2.06% | 70.7만 |
|---|
| 2026.04.27 | ₩12,973 | ₩13,200 | ₩12,906 | ₩13,040 | +0.52% | 70.4만 |
|---|
| 2026.04.24 | ₩13,013 | ₩13,361 | ₩12,812 | ₩12,866 | -1.13% | 86.1만 |
|---|
| 2026.04.23 | ₩12,719 | ₩13,120 | ₩12,598 | ₩13,040 | +2.52% | 128.3만 |
|---|
| 2026.04.22 | ₩12,438 | ₩13,066 | ₩12,424 | ₩12,678 | +1.94% | 177.9만 |
|---|
| 2026.04.21 | ₩12,197 | ₩12,531 | ₩12,130 | ₩12,304 | +0.88% | 140.4만 |
|---|
| 2026.04.20 | ₩13,361 | ₩13,441 | ₩10,900 | ₩12,157 | -9.01% | 603.8만 |
|---|
| 2026.04.17 | ₩13,240 | ₩13,735 | ₩13,147 | ₩13,655 | +3.13% | 49.6만 |
|---|
| 2026.04.16 | ₩13,374 | ₩13,561 | ₩12,986 | ₩13,187 | -1.40% | 62만 |
|---|
| 2026.04.15 | ₩13,561 | ₩13,681 | ₩13,294 | ₩13,414 | -1.08% | 41.2만 |
|---|
| 2026.04.14 | ₩13,441 | ₩14,043 | ₩13,120 | ₩13,561 | +0.90% | 72.6만 |
|---|
| 2026.04.13 | ₩12,732 | ₩13,481 | ₩12,585 | ₩13,294 | +4.41% | 77.7만 |
|---|
| 2026.04.10 | ₩12,411 | ₩12,759 | ₩12,264 | ₩12,759 | +2.80% | 54.9만 |
|---|
| 2026.04.09 | ₩12,438 | ₩12,598 | ₩12,050 | ₩12,250 | -1.51% | 64.3만 |
|---|
| 2026.04.08 | ₩12,959 | ₩12,959 | ₩12,304 | ₩12,571 | -2.99% | 126.6만 |
|---|
| 2026.04.07 | ₩12,986 | ₩13,240 | ₩12,184 | ₩12,224 | -5.87% | 124.9만 |
|---|
| 2026.04.06 | ₩14,123 | ₩14,257 | ₩13,053 | ₩13,066 | -7.48% | 158.6만 |
|---|
| 2026.04.02 | ₩14,644 | ₩15,019 | ₩14,176 | ₩14,203 | -3.01% | 58.7만 |
|---|
| 2026.04.01 | ₩14,992 | ₩15,166 | ₩14,845 | ₩14,899 | -0.62% | 58.8만 |
|---|
| 2026.03.31 | ₩14,310 | ₩15,219 | ₩14,310 | ₩14,805 | +3.46% | 70.4만 |
|---|
| 2026.03.30 | ₩14,444 | ₩14,644 | ₩14,043 | ₩14,069 | -2.59% | 67.7만 |
|---|
| 2026.03.27 | ₩14,444 | ₩14,698 | ₩14,257 | ₩14,364 | -0.56% | 59.8만 |
|---|
| 2026.03.26 | ₩14,845 | ₩15,166 | ₩14,444 | ₩14,457 | -2.61% | 59.2만 |
|---|
| 2026.03.25 | ₩15,019 | ₩15,126 | ₩14,765 | ₩15,006 | -0.09% | 74.7만 |
|---|
| 2026.03.24 | ₩14,190 | ₩14,805 | ₩14,190 | ₩14,658 | +3.30% | 84.2만 |
|---|
| 2026.03.23 | ₩14,043 | ₩14,912 | ₩14,043 | ₩14,297 | +1.81% | 91.7만 |
|---|
| 2026.03.20 | ₩15,113 | ₩15,233 | ₩13,895 | ₩13,909 | -7.96% | 130.1만 |
|---|
| 2026.03.19 | ₩14,872 | ₩15,086 | ₩14,444 | ₩14,899 | +0.18% | 122.8만 |
|---|
| 2026.03.18 | ₩15,674 | ₩15,768 | ₩15,166 | ₩15,179 | -3.16% | 87.4만 |
|---|
| 2026.03.17 | ₩15,340 | ₩15,848 | ₩15,340 | ₩15,714 | +2.44% | 96.9만 |
|---|
| 2026.03.16 | ₩15,353 | ₩15,447 | ₩15,260 | ₩15,313 | -0.26% | 95.9만 |
|---|
| 2026.03.13 | ₩15,407 | ₩15,754 | ₩15,113 | ₩15,113 | -1.91% | 126.1만 |
|---|
| 2026.03.12 | ₩14,778 | ₩15,487 | ₩14,778 | ₩15,179 | +2.71% | 144.7만 |
|---|
| 2026.03.11 | ₩14,604 | ₩15,086 | ₩14,511 | ₩14,979 | +2.56% | 108.4만 |
|---|
| 2026.03.10 | ₩13,895 | ₩14,939 | ₩13,748 | ₩14,564 | +4.81% | 185.5만 |
|---|
| 2026.03.09 | ₩13,240 | ₩13,949 | ₩13,133 | ₩13,735 | +3.74% | 132.5만 |
|---|
| 2026.03.06 | ₩13,414 | ₩13,601 | ₩13,240 | ₩13,361 | -0.40% | 178.1만 |
|---|
| 2026.03.05 | ₩14,524 | ₩14,685 | ₩13,427 | ₩13,615 | -6.26% | 182.3만 |
|---|
| 2026.03.04 | ₩12,571 | ₩14,778 | ₩12,464 | ₩14,604 | +16.17% | 166.4만 |
|---|
| 2026.03.03 | ₩12,250 | ₩12,678 | ₩12,077 | ₩12,531 | +2.29% | 141.9만 |
|---|
| 2026.03.02 | ₩12,157 | ₩12,879 | ₩11,956 | ₩12,785 | +5.17% | 125.3만 |
|---|
| 2026.02.27 | ₩12,505 | ₩12,759 | ₩12,050 | ₩12,665 | +1.28% | 216.5만 |
|---|
| 2026.02.26 | ₩13,200 | ₩13,762 | ₩12,478 | ₩12,772 | -3.24% | 238만 |
|---|
| 2026.02.25 | ₩11,261 | ₩13,976 | ₩10,980 | ₩13,681 | +21.50% | 653.2만 |
|---|
| 2026.02.24 | ₩9,669 | ₩9,950 | ₩9,562 | ₩9,589 | -0.83% | 42.6만 |
|---|
| 2026.02.23 | ₩10,351 | ₩10,351 | ₩9,602 | ₩9,616 | -7.11% | 43.3만 |
|---|
| 2026.02.20 | ₩10,365 | ₩10,606 | ₩10,137 | ₩10,378 | +0.13% | 61.3만 |
|---|
| 2026.02.19 | ₩10,606 | ₩10,726 | ₩10,137 | ₩10,445 | -1.51% | 51.8만 |
|---|
| 2026.02.18 | ₩10,539 | ₩10,846 | ₩10,539 | ₩10,712 | +1.65% | 45.1만 |
|---|
| 2026.02.17 | ₩10,993 | ₩11,033 | ₩10,137 | ₩10,579 | -3.77% | 72.8만 |
|---|
| 2026.02.13 | ₩11,060 | ₩11,435 | ₩10,980 | ₩11,020 | -0.36% | 46.1만 |
|---|
| 2026.02.12 | ₩11,368 | ₩11,568 | ₩10,940 | ₩11,114 | -2.24% | 55만 |
|---|
| 2026.02.11 | ₩10,926 | ₩11,274 | ₩10,900 | ₩11,207 | +2.57% | 91.2만 |
|---|
| 2026.02.10 | ₩10,753 | ₩10,980 | ₩10,712 | ₩10,886 | +1.24% | 55.5만 |
|---|
| 2026.02.09 | ₩10,819 | ₩10,953 | ₩10,512 | ₩10,753 | -0.62% | 64.5만 |
|---|
| 2026.02.06 | ₩10,699 | ₩11,515 | ₩10,699 | ₩10,779 | +0.75% | 87.1만 |
|---|
| 2026.02.05 | ₩10,619 | ₩10,886 | ₩10,512 | ₩10,632 | +0.13% | 109.2만 |
|---|
| 2026.02.04 | ₩10,860 | ₩10,967 | ₩10,552 | ₩10,739 | -1.11% | 86만 |
|---|
| 2026.02.03 | ₩10,686 | ₩10,793 | ₩10,405 | ₩10,672 | -0.13% | 63.4만 |
|---|
| 2026.02.02 | ₩10,338 | ₩10,686 | ₩10,231 | ₩10,565 | +2.20% | 55.7만 |
|---|
| 2026.01.30 | ₩10,445 | ₩10,659 | ₩10,244 | ₩10,378 | -0.64% | 69.6만 |
|---|
| 2026.01.29 | ₩11,515 | ₩11,662 | ₩10,472 | ₩10,672 | -7.32% | 65.5만 |
|---|
| 2026.01.28 | ₩11,194 | ₩11,435 | ₩11,154 | ₩11,408 | +1.91% | 45.4만 |
|---|
| 2026.01.27 | ₩11,261 | ₩11,301 | ₩10,672 | ₩11,167 | -0.83% | 93.2만 |
|---|
| 2026.01.26 | ₩11,421 | ₩11,515 | ₩11,181 | ₩11,301 | -1.05% | 76.7만 |
|---|
| 2026.01.23 | ₩11,368 | ₩11,528 | ₩11,100 | ₩11,421 | +0.47% | 43.4만 |
|---|
| 2026.01.22 | ₩11,782 | ₩11,970 | ₩11,461 | ₩11,475 | -2.61% | 94.1만 |
|---|
| 2026.01.21 | ₩10,860 | ₩11,836 | ₩10,699 | ₩11,649 | +7.27% | 126만 |
|---|
| 2026.01.20 | ₩11,288 | ₩11,354 | ₩10,619 | ₩10,699 | -5.21% | 142.8만 |
|---|
| 2026.01.16 | ₩11,542 | ₩11,729 | ₩11,167 | ₩11,662 | +1.04% | 79.6만 |
|---|
| 2026.01.15 | ₩10,458 | ₩11,461 | ₩10,285 | ₩11,421 | +9.21% | 105만 |
|---|
| 2026.01.14 | ₩10,097 | ₩10,458 | ₩9,977 | ₩10,418 | +3.18% | 124만 |
|---|
| 2026.01.13 | ₩9,964 | ₩10,231 | ₩9,776 | ₩9,990 | +0.27% | 98만 |
|---|
| 2026.01.12 | ₩9,816 | ₩10,124 | ₩9,696 | ₩10,044 | +2.32% | 153.6만 |
|---|
| 2026.01.09 | ₩10,097 | ₩10,164 | ₩9,656 | ₩9,816 | -2.78% | 94.2만 |
|---|
| 2026.01.08 | ₩9,723 | ₩10,164 | ₩9,602 | ₩10,030 | +3.16% | 62.9만 |
|---|
| 2026.01.07 | ₩9,415 | ₩9,910 | ₩9,322 | ₩9,830 | +4.40% | 90.2만 |
|---|
| 2026.01.06 | ₩9,375 | ₩9,736 | ₩9,241 | ₩9,388 | +0.14% | 118.4만 |
|---|
| 2026.01.05 | ₩8,185 | ₩9,656 | ₩8,131 | ₩9,388 | +14.71% | 225.1만 |
|---|
| 2026.01.02 | ₩7,957 | ₩7,998 | ₩7,717 | ₩7,837 | -1.51% | 37.8만 |
|---|
| 2025.12.31 | ₩7,917 | ₩7,944 | ₩7,770 | ₩7,877 | -0.51% | 39.4만 |
|---|
| 2025.12.30 | ₩7,877 | ₩8,024 | ₩7,810 | ₩7,931 | +0.68% | 50.5만 |
|---|
| 2025.12.29 | ₩7,784 | ₩7,904 | ₩7,757 | ₩7,904 | +1.55% | 37.2만 |
|---|
| 2025.12.26 | ₩7,784 | ₩7,891 | ₩7,757 | ₩7,810 | +0.34% | 20.3만 |
|---|
| 2025.12.24 | ₩7,730 | ₩7,824 | ₩7,663 | ₩7,810 | +1.04% | 17.6만 |
|---|
| 2025.12.23 | ₩7,663 | ₩7,784 | ₩7,610 | ₩7,677 | +0.17% | 48만 |
|---|
| 2025.12.22 | ₩7,677 | ₩7,917 | ₩7,543 | ₩7,636 | -0.52% | 48.4만 |
|---|
| 2025.12.19 | ₩7,636 | ₩7,663 | ₩7,476 | ₩7,636 | 0.00% | 134.7만 |
|---|
| 2025.12.18 | ₩7,784 | ₩7,891 | ₩7,610 | ₩7,636 | -1.89% | 38.3만 |
|---|
| 2025.12.17 | ₩7,623 | ₩7,810 | ₩7,623 | ₩7,663 | +0.53% | 55.7만 |
|---|
| 2025.12.16 | ₩7,917 | ₩7,917 | ₩7,623 | ₩7,623 | -3.72% | 60.8만 |
|---|
| 2025.12.15 | ₩7,998 | ₩8,091 | ₩7,824 | ₩7,917 | -1.00% | 51.2만 |
|---|
| 2025.12.12 | ₩8,238 | ₩8,292 | ₩7,810 | ₩7,944 | -3.57% | 68.6만 |
|---|
| 2025.12.11 | ₩8,252 | ₩8,399 | ₩7,623 | ₩8,171 | -0.97% | 139.4만 |
|---|
| 2025.12.10 | ₩8,359 | ₩8,559 | ₩8,238 | ₩8,345 | -0.16% | 57.8만 |
|---|
| 2025.12.09 | ₩8,426 | ₩8,533 | ₩8,332 | ₩8,332 | -1.11% | 54.4만 |
|---|
| 2025.12.08 | ₩8,573 | ₩8,626 | ₩8,385 | ₩8,399 | -2.03% | 35.6만 |
|---|
| 2025.12.05 | ₩8,506 | ₩8,680 | ₩8,412 | ₩8,426 | -0.94% | 52.5만 |
|---|
| 2025.12.04 | ₩8,666 | ₩8,800 | ₩8,506 | ₩8,533 | -1.54% | 57.3만 |
|---|
| 2025.12.03 | ₩8,640 | ₩8,787 | ₩8,613 | ₩8,747 | +1.24% | 34.3만 |
|---|
| 2025.12.02 | ₩8,559 | ₩8,626 | ₩8,439 | ₩8,546 | -0.16% | 32만 |
|---|
| 2025.12.01 | ₩8,640 | ₩8,827 | ₩8,452 | ₩8,479 | -1.86% | 40만 |
|---|
| 2025.11.28 | ₩8,680 | ₩8,747 | ₩8,559 | ₩8,733 | +0.62% | 32.8만 |
|---|
| 2025.11.26 | ₩8,653 | ₩8,760 | ₩8,533 | ₩8,720 | +0.77% | 29.3만 |
|---|
| 2025.11.25 | ₩8,185 | ₩8,706 | ₩8,185 | ₩8,693 | +6.21% | 37만 |
|---|
| 2025.11.24 | ₩8,051 | ₩8,238 | ₩7,917 | ₩8,171 | +1.50% | 32.3만 |
|---|
| 2025.11.21 | ₩7,650 | ₩8,131 | ₩7,543 | ₩8,051 | +5.24% | 54.7만 |
|---|
| 2025.11.20 | ₩7,583 | ₩7,891 | ₩7,530 | ₩7,583 | 0.00% | 49.8만 |
|---|
| 2025.11.19 | ₩7,436 | ₩7,610 | ₩7,369 | ₩7,476 | +0.54% | 44.4만 |
|---|
| 2025.11.18 | ₩7,356 | ₩7,489 | ₩7,235 | ₩7,423 | +0.91% | 52.6만 |
|---|
| 2025.11.17 | ₩7,770 | ₩7,797 | ₩7,369 | ₩7,382 | -4.99% | 50.4만 |
|---|
| 2025.11.14 | ₩7,864 | ₩7,957 | ₩7,757 | ₩7,784 | -1.02% | 39.9만 |
|---|
| 2025.11.13 | ₩7,957 | ₩8,105 | ₩7,824 | ₩7,944 | -0.17% | 71.3만 |
|---|
| 2025.11.12 | ₩8,118 | ₩8,278 | ₩7,998 | ₩8,024 | -1.15% | 34.6만 |
|---|
| 2025.11.11 | ₩8,412 | ₩8,479 | ₩8,024 | ₩8,064 | -4.13% | 68.1만 |
|---|
| 2025.11.10 | ₩8,265 | ₩8,412 | ₩8,105 | ₩8,359 | +1.13% | 71.4만 |
|---|
| 2025.11.07 | ₩8,064 | ₩8,372 | ₩7,891 | ₩8,158 | +1.16% | 69만 |
|---|
| 2025.11.06 | ₩7,917 | ₩8,171 | ₩7,891 | ₩8,038 | +1.52% | 95.8만 |
|---|
| 2025.11.05 | ₩8,158 | ₩8,372 | ₩7,195 | ₩7,957 | -2.46% | 170.7만 |
|---|
| 2025.11.04 | ₩8,693 | ₩8,961 | ₩8,693 | ₩8,733 | +0.46% | 68.4만 |
|---|
| 2025.11.03 | ₩9,268 | ₩9,268 | ₩8,867 | ₩8,961 | -3.32% | 58.8만 |
|---|
| 2025.10.31 | ₩9,134 | ₩9,335 | ₩9,027 | ₩9,295 | +1.76% | 58.1만 |
|---|
| 2025.10.30 | ₩9,228 | ₩9,482 | ₩9,134 | ₩9,134 | -1.01% | 86만 |
|---|
| 2025.10.29 | ₩9,469 | ₩9,656 | ₩9,201 | ₩9,388 | -0.85% | 108.9만 |
|---|
| 2025.10.28 | ₩9,576 | ₩9,736 | ₩9,375 | ₩9,509 | -0.70% | 54.2만 |
|---|
| 2025.10.27 | ₩9,910 | ₩9,910 | ₩9,616 | ₩9,629 | -2.83% | 38.1만 |
|---|
| 2025.10.24 | ₩10,084 | ₩10,084 | ₩9,696 | ₩9,816 | -2.65% | 47.1만 |
|---|
| 2025.10.23 | ₩9,576 | ₩10,164 | ₩9,562 | ₩9,950 | +3.91% | 62.9만 |
|---|
| 2025.10.22 | ₩9,843 | ₩9,950 | ₩9,549 | ₩9,616 | -2.31% | 47.4만 |
|---|
| 2025.10.21 | ₩9,803 | ₩9,910 | ₩9,656 | ₩9,843 | +0.41% | 45.8만 |
|---|
| 2025.10.20 | ₩9,843 | ₩10,124 | ₩9,576 | ₩9,843 | 0.00% | 70.5만 |
|---|
| 2025.10.17 | ₩9,656 | ₩9,910 | ₩9,268 | ₩9,602 | -0.55% | 84.4만 |
|---|
| 2025.10.16 | ₩9,897 | ₩9,990 | ₩9,696 | ₩9,723 | -1.76% | 66.7만 |
|---|
| 2025.10.15 | ₩9,977 | ₩10,084 | ₩9,709 | ₩9,910 | -0.67% | 58.7만 |
|---|
| 2025.10.14 | ₩9,562 | ₩9,977 | ₩9,442 | ₩9,830 | +2.80% | 43만 |
|---|
| 2025.10.13 | ₩9,843 | ₩9,977 | ₩9,643 | ₩9,790 | -0.54% | 60.1만 |
|---|
| 2025.10.10 | ₩9,776 | ₩9,830 | ₩9,562 | ₩9,669 | -1.09% | 131.4만 |
|---|