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 | ₩9,320 | ₩9,428 | ₩9,039 | ₩9,414 | +1.01% | 83.3만 |
| 2026.10.08 | ₩9,025 | ₩9,401 | ₩8,784 | ₩9,294 | +2.97% | 143.5만 |
| 2026.10.07 | ₩8,985 | ₩9,133 | ₩8,811 | ₩9,106 | +1.34% | 129.1만 |
| 2026.10.06 | ₩9,361 | ₩9,374 | ₩9,052 | ₩9,106 | -2.72% | 92.9만 |
| 2026.10.05 | ₩9,481 | ₩9,709 | ₩9,227 | ₩9,307 | -1.84% | 121.9만 |
| 2026.10.02 | ₩9,991 | ₩10,018 | ₩9,455 | ₩9,548 | -4.43% | 90.3만 |
| 2026.10.01 | ₩10,662 | ₩10,688 | ₩9,615 | ₩9,843 | -7.67% | 190.6만 |
| 2026.09.30 | ₩10,957 | ₩10,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,688 |
| -2.45% |
| 119.5만 |
| 2026.09.29 | ₩10,930 | ₩10,970 | ₩10,715 | ₩10,742 | -1.72% | 62.4만 |
|---|
| 2026.09.28 | ₩11,399 | ₩11,399 | ₩10,916 | ₩10,930 | -4.12% | 60.8만 |
|---|
| 2026.09.25 | ₩11,708 | ₩11,708 | ₩11,439 | ₩11,493 | -1.83% | 56.2만 |
|---|
| 2026.09.24 | ₩12,204 | ₩12,324 | ₩11,654 | ₩11,734 | -3.85% | 84.5만 |
|---|
| 2026.09.23 | ₩12,324 | ₩12,606 | ₩12,070 | ₩12,257 | -0.54% | 83.6만 |
|---|
| 2026.09.22 | ₩11,533 | ₩12,459 | ₩11,413 | ₩12,284 | +6.51% | 106.4만 |
|---|
| 2026.09.21 | ₩11,292 | ₩11,426 | ₩11,171 | ₩11,372 | +0.71% | 83.8만 |
|---|
| 2026.09.18 | ₩11,158 | ₩11,225 | ₩10,863 | ₩11,185 | +0.24% | 172.6만 |
|---|
| 2026.09.17 | ₩11,332 | ₩11,372 | ₩11,198 | ₩11,238 | -0.83% | 53.7만 |
|---|
| 2026.09.16 | ₩11,131 | ₩11,319 | ₩10,930 | ₩11,077 | -0.48% | 64.2만 |
|---|
| 2026.09.15 | ₩11,144 | ₩11,171 | ₩10,943 | ₩11,064 | -0.72% | 52.5만 |
|---|
| 2026.09.14 | ₩11,265 | ₩11,386 | ₩11,024 | ₩11,158 | -0.95% | 59만 |
|---|
| 2026.09.11 | ₩11,399 | ₩11,640 | ₩11,386 | ₩11,399 | 0.00% | 61.6만 |
|---|
| 2026.09.10 | ₩11,265 | ₩11,345 | ₩11,077 | ₩11,198 | -0.60% | 102.9만 |
|---|
| 2026.09.09 | ₩11,399 | ₩11,533 | ₩11,211 | ₩11,386 | -0.12% | 71.6만 |
|---|
| 2026.09.08 | ₩11,359 | ₩11,506 | ₩11,198 | ₩11,453 | +0.83% | 66.4만 |
|---|
| 2026.09.04 | ₩11,345 | ₩11,600 | ₩11,345 | ₩11,399 | +0.47% | 52.5만 |
|---|
| 2026.09.03 | ₩11,667 | ₩11,788 | ₩11,265 | ₩11,480 | -1.61% | 39.3만 |
|---|
| 2026.09.02 | ₩11,225 | ₩11,748 | ₩11,225 | ₩11,520 | +2.63% | 61.3만 |
|---|
| 2026.09.01 | ₩11,399 | ₩11,413 | ₩11,131 | ₩11,171 | -2.00% | 79.7만 |
|---|
| 2026.08.31 | ₩11,587 | ₩11,748 | ₩11,238 | ₩11,520 | -0.58% | 51.8만 |
|---|
| 2026.08.28 | ₩11,413 | ₩11,761 | ₩11,399 | ₩11,533 | +1.06% | 98.3만 |
|---|
| 2026.08.27 | ₩11,278 | ₩11,413 | ₩11,225 | ₩11,292 | +0.12% | 40.3만 |
|---|
| 2026.08.26 | ₩11,506 | ₩11,654 | ₩11,238 | ₩11,278 | -1.98% | 66.8만 |
|---|
| 2026.08.25 | ₩11,252 | ₩11,600 | ₩11,091 | ₩11,547 | +2.62% | 82.9만 |
|---|
| 2026.08.24 | ₩11,694 | ₩11,734 | ₩11,077 | ₩11,171 | -4.47% | 108.5만 |
|---|
| 2026.08.21 | ₩11,708 | ₩11,761 | ₩11,386 | ₩11,614 | -0.80% | 57만 |
|---|
| 2026.08.20 | ₩11,533 | ₩11,721 | ₩11,439 | ₩11,506 | -0.23% | 86.1만 |
|---|
| 2026.08.19 | ₩11,372 | ₩11,882 | ₩11,359 | ₩11,708 | +2.95% | 113.7만 |
|---|
| 2026.08.18 | ₩11,131 | ₩11,359 | ₩10,876 | ₩11,252 | +1.08% | 107.3만 |
|---|
| 2026.08.17 | ₩11,211 | ₩11,305 | ₩10,997 | ₩11,158 | -0.48% | 75.8만 |
|---|
| 2026.08.14 | ₩11,198 | ₩11,332 | ₩11,064 | ₩11,292 | +0.84% | 61.5만 |
|---|
| 2026.08.13 | ₩11,117 | ₩11,506 | ₩10,903 | ₩11,305 | +1.69% | 104.6만 |
|---|
| 2026.08.12 | ₩11,855 | ₩11,855 | ₩11,117 | ₩11,131 | -6.11% | 99.4만 |
|---|
| 2026.08.11 | ₩11,694 | ₩11,855 | ₩11,453 | ₩11,694 | 0.00% | 71.8만 |
|---|
| 2026.08.10 | ₩11,976 | ₩12,123 | ₩11,627 | ₩11,761 | -1.79% | 105만 |
|---|
| 2026.08.07 | ₩12,298 | ₩12,606 | ₩12,056 | ₩12,096 | -1.64% | 93만 |
|---|
| 2026.08.06 | ₩13,102 | ₩13,277 | ₩11,989 | ₩12,284 | -6.24% | 165.6만 |
|---|
| 2026.08.05 | ₩12,298 | ₩13,277 | ₩12,003 | ₩12,968 | +5.45% | 271.1만 |
|---|
| 2026.08.04 | ₩12,204 | ₩12,257 | ₩11,708 | ₩11,748 | -3.74% | 115.4만 |
|---|
| 2026.08.03 | ₩12,150 | ₩12,271 | ₩11,895 | ₩12,096 | -0.44% | 78.1만 |
|---|
| 2026.07.31 | ₩12,096 | ₩12,391 | ₩11,667 | ₩12,003 | -0.78% | 70.9만 |
|---|
| 2026.07.30 | ₩11,439 | ₩12,123 | ₩11,426 | ₩12,016 | +5.04% | 88.9만 |
|---|
| 2026.07.29 | ₩11,734 | ₩11,734 | ₩11,050 | ₩11,171 | -4.80% | 121.1만 |
|---|
| 2026.07.28 | ₩11,413 | ₩11,815 | ₩11,198 | ₩11,748 | +2.94% | 65.4만 |
|---|
| 2026.07.27 | ₩11,292 | ₩11,614 | ₩11,050 | ₩11,399 | +0.95% | 66.4만 |
|---|
| 2026.07.24 | ₩11,493 | ₩11,600 | ₩11,104 | ₩11,238 | -2.22% | 66.4만 |
|---|
| 2026.07.23 | ₩12,070 | ₩12,244 | ₩11,292 | ₩11,319 | -6.22% | 114.9만 |
|---|
| 2026.07.22 | ₩11,721 | ₩12,646 | ₩11,694 | ₩12,096 | +3.20% | 122.6만 |
|---|
| 2026.07.21 | ₩11,091 | ₩11,748 | ₩10,943 | ₩11,547 | +4.11% | 104.6만 |
|---|
| 2026.07.20 | ₩11,198 | ₩11,198 | ₩10,863 | ₩10,970 | -2.04% | 74.1만 |
|---|
| 2026.07.17 | ₩10,568 | ₩11,332 | ₩10,568 | ₩11,037 | +4.44% | 95.3만 |
|---|
| 2026.07.16 | ₩10,112 | ₩10,930 | ₩10,112 | ₩10,930 | +8.09% | 95.1만 |
|---|
| 2026.07.15 | ₩9,978 | ₩10,501 | ₩9,964 | ₩10,286 | +3.09% | 83.6만 |
|---|
| 2026.07.14 | ₩9,736 | ₩9,830 | ₩9,548 | ₩9,696 | -0.41% | 79.3만 |
|---|
| 2026.07.13 | ₩9,723 | ₩9,951 | ₩9,481 | ₩9,522 | -2.07% | 53.5만 |
|---|
| 2026.07.10 | ₩9,522 | ₩9,870 | ₩9,455 | ₩9,803 | +2.96% | 48.3만 |
|---|
| 2026.07.09 | ₩9,709 | ₩9,750 | ₩9,441 | ₩9,455 | -2.62% | 66만 |
|---|
| 2026.07.08 | ₩9,361 | ₩9,750 | ₩9,253 | ₩9,696 | +3.58% | 64.6만 |
|---|
| 2026.07.07 | ₩9,401 | ₩9,723 | ₩9,186 | ₩9,522 | +1.28% | 73.5만 |
|---|
| 2026.07.06 | ₩9,924 | ₩10,018 | ₩9,347 | ₩9,468 | -4.59% | 129.5만 |
|---|
| 2026.07.02 | ₩10,460 | ₩10,822 | ₩9,790 | ₩9,870 | -5.64% | 171.5만 |
|---|
| 2026.07.01 | ₩10,568 | ₩10,594 | ₩10,259 | ₩10,366 | -1.90% | 125.4만 |
|---|
| 2026.06.30 | ₩10,648 | ₩10,648 | ₩10,299 | ₩10,541 | -1.01% | 80.3만 |
|---|
| 2026.06.29 | ₩10,715 | ₩10,876 | ₩10,286 | ₩10,608 | -1.00% | 67.1만 |
|---|
| 2026.06.26 | ₩10,501 | ₩10,849 | ₩10,460 | ₩10,729 | +2.17% | 141.2만 |
|---|
| 2026.06.25 | ₩10,621 | ₩10,796 | ₩10,393 | ₩10,635 | +0.13% | 72.8만 |
|---|
| 2026.06.24 | ₩10,769 | ₩11,050 | ₩10,662 | ₩10,715 | -0.50% | 87.5만 |
|---|
| 2026.06.23 | ₩10,796 | ₩11,399 | ₩10,729 | ₩10,822 | +0.25% | 397만 |
|---|
| 2026.06.22 | ₩11,801 | ₩11,801 | ₩10,916 | ₩10,997 | -6.82% | 126.4만 |
|---|
| 2026.06.18 | ₩12,338 | ₩12,378 | ₩11,909 | ₩12,137 | -1.63% | 115.3만 |
|---|
| 2026.06.17 | ₩12,177 | ₩12,566 | ₩12,070 | ₩12,164 | -0.11% | 114.5만 |
|---|
| 2026.06.16 | ₩12,204 | ₩12,472 | ₩11,801 | ₩12,016 | -1.54% | 83.9만 |
|---|
| 2026.06.15 | ₩11,828 | ₩12,459 | ₩11,734 | ₩12,177 | +2.95% | 132.8만 |
|---|
| 2026.06.12 | ₩11,024 | ₩11,708 | ₩10,957 | ₩11,480 | +4.14% | 46.4만 |
|---|
| 2026.06.11 | ₩10,889 | ₩10,970 | ₩10,487 | ₩10,903 | +0.12% | 89만 |
|---|
| 2026.06.10 | ₩10,742 | ₩10,970 | ₩10,621 | ₩10,648 | -0.87% | 56.5만 |
|---|
| 2026.06.09 | ₩10,970 | ₩11,064 | ₩10,487 | ₩10,729 | -2.20% | 69.1만 |
|---|
| 2026.06.08 | ₩10,983 | ₩11,131 | ₩10,715 | ₩10,715 | -2.44% | 55.1만 |
|---|
| 2026.06.05 | ₩11,413 | ₩11,453 | ₩10,755 | ₩10,863 | -4.82% | 67.7만 |
|---|
| 2026.06.04 | ₩11,640 | ₩11,748 | ₩11,399 | ₩11,466 | -1.50% | 76.1만 |
|---|
| 2026.06.03 | ₩11,573 | ₩11,828 | ₩11,573 | ₩11,627 | +0.46% | 100.2만 |
|---|
| 2026.06.02 | ₩11,976 | ₩12,311 | ₩11,667 | ₩11,667 | -2.58% | 72.4만 |
|---|
| 2026.06.01 | ₩12,204 | ₩12,271 | ₩11,895 | ₩12,056 | -1.21% | 72.8만 |
|---|
| 2026.05.29 | ₩12,338 | ₩12,391 | ₩12,150 | ₩12,271 | -0.54% | 76.6만 |
|---|
| 2026.05.28 | ₩12,110 | ₩12,526 | ₩12,070 | ₩12,378 | +2.21% | 110.2만 |
|---|
| 2026.05.27 | ₩12,056 | ₩12,298 | ₩11,828 | ₩12,204 | +1.22% | 72.6만 |
|---|
| 2026.05.26 | ₩11,895 | ₩12,150 | ₩11,828 | ₩11,949 | +0.45% | 51.4만 |
|---|
| 2026.05.22 | ₩11,748 | ₩11,828 | ₩11,453 | ₩11,708 | -0.34% | 71.8만 |
|---|
| 2026.05.21 | ₩11,185 | ₩11,882 | ₩11,117 | ₩11,547 | +3.24% | 86.2만 |
|---|
| 2026.05.20 | ₩11,922 | ₩12,003 | ₩11,372 | ₩11,386 | -4.50% | 126.4만 |
|---|
| 2026.05.19 | ₩11,801 | ₩12,110 | ₩11,708 | ₩11,895 | +0.80% | 56.9만 |
|---|
| 2026.05.18 | ₩11,667 | ₩12,150 | ₩11,573 | ₩12,056 | +3.33% | 125.2만 |
|---|
| 2026.05.15 | ₩12,338 | ₩12,351 | ₩11,694 | ₩11,694 | -5.22% | 174.6만 |
|---|
| 2026.05.14 | ₩12,874 | ₩12,874 | ₩12,432 | ₩12,459 | -3.23% | 87.5만 |
|---|
| 2026.05.13 | ₩12,740 | ₩12,941 | ₩12,472 | ₩12,740 | 0.00% | 119.4만 |
|---|
| 2026.05.12 | ₩12,338 | ₩12,847 | ₩12,204 | ₩12,579 | +1.96% | 141.6만 |
|---|
| 2026.05.11 | ₩12,472 | ₩12,687 | ₩12,338 | ₩12,378 | -0.75% | 82.8만 |
|---|
| 2026.05.08 | ₩12,459 | ₩12,660 | ₩12,257 | ₩12,284 | -1.40% | 107.7만 |
|---|
| 2026.05.07 | ₩13,344 | ₩13,344 | ₩12,257 | ₩12,271 | -8.04% | 149.9만 |
|---|
| 2026.05.06 | ₩12,767 | ₩13,585 | ₩12,485 | ₩13,169 | +3.15% | 139만 |
|---|
| 2026.05.05 | ₩12,204 | ₩12,593 | ₩12,190 | ₩12,459 | +2.09% | 89만 |
|---|
| 2026.05.04 | ₩12,512 | ₩12,593 | ₩12,029 | ₩12,056 | -3.64% | 110.5만 |
|---|
| 2026.05.01 | ₩12,713 | ₩12,713 | ₩12,432 | ₩12,485 | -1.79% | 66.3만 |
|---|
| 2026.04.30 | ₩12,740 | ₩12,847 | ₩12,391 | ₩12,727 | -0.11% | 96.7만 |
|---|
| 2026.04.29 | ₩13,142 | ₩13,142 | ₩12,566 | ₩12,593 | -4.18% | 86.5만 |
|---|
| 2026.04.28 | ₩13,008 | ₩13,317 | ₩12,807 | ₩13,277 | +2.06% | 70.7만 |
|---|
| 2026.04.27 | ₩13,008 | ₩13,236 | ₩12,941 | ₩13,075 | +0.52% | 70.4만 |
|---|
| 2026.04.24 | ₩13,049 | ₩13,397 | ₩12,847 | ₩12,901 | -1.13% | 86.1만 |
|---|
| 2026.04.23 | ₩12,754 | ₩13,156 | ₩12,633 | ₩13,075 | +2.52% | 128.3만 |
|---|
| 2026.04.22 | ₩12,472 | ₩13,102 | ₩12,459 | ₩12,713 | +1.94% | 177.9만 |
|---|
| 2026.04.21 | ₩12,231 | ₩12,566 | ₩12,164 | ₩12,338 | +0.88% | 140.4만 |
|---|
| 2026.04.20 | ₩13,397 | ₩13,478 | ₩10,930 | ₩12,190 | -9.01% | 603.8만 |
|---|
| 2026.04.17 | ₩13,277 | ₩13,773 | ₩13,183 | ₩13,692 | +3.13% | 49.6만 |
|---|
| 2026.04.16 | ₩13,411 | ₩13,598 | ₩13,022 | ₩13,223 | -1.40% | 62만 |
|---|
| 2026.04.15 | ₩13,598 | ₩13,719 | ₩13,330 | ₩13,451 | -1.08% | 41.2만 |
|---|
| 2026.04.14 | ₩13,478 | ₩14,081 | ₩13,156 | ₩13,598 | +0.90% | 72.6만 |
|---|
| 2026.04.13 | ₩12,767 | ₩13,518 | ₩12,619 | ₩13,330 | +4.41% | 77.7만 |
|---|
| 2026.04.10 | ₩12,445 | ₩12,794 | ₩12,298 | ₩12,794 | +2.80% | 54.9만 |
|---|
| 2026.04.09 | ₩12,472 | ₩12,633 | ₩12,083 | ₩12,284 | -1.51% | 64.3만 |
|---|
| 2026.04.08 | ₩12,995 | ₩12,995 | ₩12,338 | ₩12,606 | -2.99% | 126.6만 |
|---|
| 2026.04.07 | ₩13,022 | ₩13,277 | ₩12,217 | ₩12,257 | -5.87% | 124.9만 |
|---|
| 2026.04.06 | ₩14,162 | ₩14,296 | ₩13,089 | ₩13,102 | -7.48% | 158.6만 |
|---|
| 2026.04.02 | ₩14,685 | ₩15,060 | ₩14,215 | ₩14,242 | -3.01% | 58.7만 |
|---|
| 2026.04.01 | ₩15,033 | ₩15,208 | ₩14,886 | ₩14,940 | -0.62% | 58.8만 |
|---|
| 2026.03.31 | ₩14,349 | ₩15,261 | ₩14,349 | ₩14,846 | +3.46% | 70.4만 |
|---|
| 2026.03.30 | ₩14,484 | ₩14,685 | ₩14,081 | ₩14,108 | -2.59% | 67.7만 |
|---|
| 2026.03.27 | ₩14,484 | ₩14,738 | ₩14,296 | ₩14,403 | -0.56% | 59.8만 |
|---|
| 2026.03.26 | ₩14,886 | ₩15,208 | ₩14,484 | ₩14,497 | -2.61% | 59.2만 |
|---|
| 2026.03.25 | ₩15,060 | ₩15,168 | ₩14,805 | ₩15,047 | -0.09% | 74.7만 |
|---|
| 2026.03.24 | ₩14,229 | ₩14,846 | ₩14,229 | ₩14,698 | +3.30% | 84.2만 |
|---|
| 2026.03.23 | ₩14,081 | ₩14,953 | ₩14,081 | ₩14,336 | +1.81% | 91.7만 |
|---|
| 2026.03.20 | ₩15,154 | ₩15,275 | ₩13,934 | ₩13,947 | -7.96% | 130.1만 |
|---|
| 2026.03.19 | ₩14,913 | ₩15,127 | ₩14,484 | ₩14,940 | +0.18% | 122.8만 |
|---|
| 2026.03.18 | ₩15,717 | ₩15,811 | ₩15,208 | ₩15,221 | -3.16% | 87.4만 |
|---|
| 2026.03.17 | ₩15,382 | ₩15,892 | ₩15,382 | ₩15,758 | +2.44% | 96.9만 |
|---|
| 2026.03.16 | ₩15,395 | ₩15,489 | ₩15,302 | ₩15,355 | -0.26% | 95.9만 |
|---|
| 2026.03.13 | ₩15,449 | ₩15,798 | ₩15,154 | ₩15,154 | -1.91% | 126.1만 |
|---|
| 2026.03.12 | ₩14,819 | ₩15,530 | ₩14,819 | ₩15,221 | +2.71% | 144.7만 |
|---|
| 2026.03.11 | ₩14,644 | ₩15,127 | ₩14,551 | ₩15,020 | +2.56% | 108.4만 |
|---|
| 2026.03.10 | ₩13,934 | ₩14,980 | ₩13,786 | ₩14,604 | +4.81% | 185.5만 |
|---|
| 2026.03.09 | ₩13,277 | ₩13,987 | ₩13,169 | ₩13,773 | +3.74% | 132.5만 |
|---|
| 2026.03.06 | ₩13,451 | ₩13,639 | ₩13,277 | ₩13,397 | -0.40% | 178.1만 |
|---|
| 2026.03.05 | ₩14,564 | ₩14,725 | ₩13,464 | ₩13,652 | -6.26% | 182.3만 |
|---|
| 2026.03.04 | ₩12,606 | ₩14,819 | ₩12,499 | ₩14,644 | +16.17% | 166.4만 |
|---|
| 2026.03.03 | ₩12,284 | ₩12,713 | ₩12,110 | ₩12,566 | +2.29% | 141.9만 |
|---|
| 2026.03.02 | ₩12,190 | ₩12,915 | ₩11,989 | ₩12,821 | +5.17% | 125.3만 |
|---|
| 2026.02.27 | ₩12,539 | ₩12,794 | ₩12,083 | ₩12,700 | +1.28% | 216.5만 |
|---|
| 2026.02.26 | ₩13,236 | ₩13,800 | ₩12,512 | ₩12,807 | -3.24% | 238만 |
|---|
| 2026.02.25 | ₩11,292 | ₩14,014 | ₩11,010 | ₩13,719 | +21.50% | 653.2만 |
|---|
| 2026.02.24 | ₩9,696 | ₩9,978 | ₩9,589 | ₩9,615 | -0.83% | 42.6만 |
|---|
| 2026.02.23 | ₩10,380 | ₩10,380 | ₩9,629 | ₩9,642 | -7.11% | 43.3만 |
|---|
| 2026.02.20 | ₩10,393 | ₩10,635 | ₩10,165 | ₩10,407 | +0.13% | 61.3만 |
|---|
| 2026.02.19 | ₩10,635 | ₩10,755 | ₩10,165 | ₩10,474 | -1.51% | 51.8만 |
|---|
| 2026.02.18 | ₩10,568 | ₩10,876 | ₩10,568 | ₩10,742 | +1.65% | 45.1만 |
|---|
| 2026.02.17 | ₩11,024 | ₩11,064 | ₩10,165 | ₩10,608 | -3.77% | 72.8만 |
|---|
| 2026.02.13 | ₩11,091 | ₩11,466 | ₩11,010 | ₩11,050 | -0.36% | 46.1만 |
|---|
| 2026.02.12 | ₩11,399 | ₩11,600 | ₩10,970 | ₩11,144 | -2.24% | 55만 |
|---|
| 2026.02.11 | ₩10,957 | ₩11,305 | ₩10,930 | ₩11,238 | +2.57% | 91.2만 |
|---|
| 2026.02.10 | ₩10,782 | ₩11,010 | ₩10,742 | ₩10,916 | +1.24% | 55.5만 |
|---|
| 2026.02.09 | ₩10,849 | ₩10,983 | ₩10,541 | ₩10,782 | -0.62% | 64.5만 |
|---|
| 2026.02.06 | ₩10,729 | ₩11,547 | ₩10,729 | ₩10,809 | +0.75% | 87.1만 |
|---|
| 2026.02.05 | ₩10,648 | ₩10,916 | ₩10,541 | ₩10,662 | +0.13% | 109.2만 |
|---|
| 2026.02.04 | ₩10,889 | ₩10,997 | ₩10,581 | ₩10,769 | -1.11% | 86만 |
|---|
| 2026.02.03 | ₩10,715 | ₩10,822 | ₩10,434 | ₩10,702 | -0.13% | 63.4만 |
|---|
| 2026.02.02 | ₩10,366 | ₩10,715 | ₩10,259 | ₩10,594 | +2.20% | 55.7만 |
|---|
| 2026.01.30 | ₩10,474 | ₩10,688 | ₩10,273 | ₩10,407 | -0.64% | 69.6만 |
|---|
| 2026.01.29 | ₩11,547 | ₩11,694 | ₩10,501 | ₩10,702 | -7.32% | 65.5만 |
|---|
| 2026.01.28 | ₩11,225 | ₩11,466 | ₩11,185 | ₩11,439 | +1.91% | 45.4만 |
|---|
| 2026.01.27 | ₩11,292 | ₩11,332 | ₩10,702 | ₩11,198 | -0.83% | 93.2만 |
|---|
| 2026.01.26 | ₩11,453 | ₩11,547 | ₩11,211 | ₩11,332 | -1.05% | 76.7만 |
|---|
| 2026.01.23 | ₩11,399 | ₩11,560 | ₩11,131 | ₩11,453 | +0.47% | 43.4만 |
|---|
| 2026.01.22 | ₩11,815 | ₩12,003 | ₩11,493 | ₩11,506 | -2.61% | 94.1만 |
|---|
| 2026.01.21 | ₩10,889 | ₩11,868 | ₩10,729 | ₩11,681 | +7.27% | 126만 |
|---|
| 2026.01.20 | ₩11,319 | ₩11,386 | ₩10,648 | ₩10,729 | -5.21% | 142.8만 |
|---|
| 2026.01.16 | ₩11,573 | ₩11,761 | ₩11,198 | ₩11,694 | +1.04% | 79.6만 |
|---|
| 2026.01.15 | ₩10,487 | ₩11,493 | ₩10,313 | ₩11,453 | +9.21% | 105만 |
|---|
| 2026.01.14 | ₩10,125 | ₩10,487 | ₩10,004 | ₩10,447 | +3.18% | 124만 |
|---|
| 2026.01.13 | ₩9,991 | ₩10,259 | ₩9,803 | ₩10,018 | +0.27% | 98만 |
|---|
| 2026.01.12 | ₩9,843 | ₩10,152 | ₩9,723 | ₩10,071 | +2.32% | 153.6만 |
|---|
| 2026.01.09 | ₩10,125 | ₩10,192 | ₩9,683 | ₩9,843 | -2.78% | 94.2만 |
|---|
| 2026.01.08 | ₩9,750 | ₩10,192 | ₩9,629 | ₩10,058 | +3.16% | 62.9만 |
|---|
| 2026.01.07 | ₩9,441 | ₩9,937 | ₩9,347 | ₩9,857 | +4.40% | 90.2만 |
|---|
| 2026.01.06 | ₩9,401 | ₩9,763 | ₩9,267 | ₩9,414 | +0.14% | 118.4만 |
|---|
| 2026.01.05 | ₩8,207 | ₩9,683 | ₩8,154 | ₩9,414 | +14.71% | 225.1만 |
|---|
| 2026.01.02 | ₩7,979 | ₩8,020 | ₩7,738 | ₩7,859 | -1.51% | 37.8만 |
|---|
| 2025.12.31 | ₩7,939 | ₩7,966 | ₩7,792 | ₩7,899 | -0.51% | 39.4만 |
|---|
| 2025.12.30 | ₩7,899 | ₩8,046 | ₩7,832 | ₩7,953 | +0.68% | 50.5만 |
|---|
| 2025.12.29 | ₩7,805 | ₩7,926 | ₩7,778 | ₩7,926 | +1.55% | 37.2만 |
|---|
| 2025.12.26 | ₩7,805 | ₩7,912 | ₩7,778 | ₩7,832 | +0.34% | 20.3만 |
|---|
| 2025.12.24 | ₩7,751 | ₩7,845 | ₩7,684 | ₩7,832 | +1.04% | 17.6만 |
|---|
| 2025.12.23 | ₩7,684 | ₩7,805 | ₩7,631 | ₩7,698 | +0.17% | 48만 |
|---|
| 2025.12.22 | ₩7,698 | ₩7,939 | ₩7,564 | ₩7,658 | -0.52% | 48.4만 |
|---|
| 2025.12.19 | ₩7,658 | ₩7,684 | ₩7,497 | ₩7,658 | 0.00% | 134.7만 |
|---|
| 2025.12.18 | ₩7,805 | ₩7,912 | ₩7,631 | ₩7,658 | -1.89% | 38.3만 |
|---|
| 2025.12.17 | ₩7,644 | ₩7,832 | ₩7,644 | ₩7,684 | +0.53% | 55.7만 |
|---|
| 2025.12.16 | ₩7,939 | ₩7,939 | ₩7,644 | ₩7,644 | -3.72% | 60.8만 |
|---|
| 2025.12.15 | ₩8,020 | ₩8,113 | ₩7,845 | ₩7,939 | -1.00% | 51.2만 |
|---|
| 2025.12.12 | ₩8,261 | ₩8,315 | ₩7,832 | ₩7,966 | -3.57% | 68.6만 |
|---|
| 2025.12.11 | ₩8,274 | ₩8,422 | ₩7,644 | ₩8,194 | -0.97% | 139.4만 |
|---|
| 2025.12.10 | ₩8,382 | ₩8,583 | ₩8,261 | ₩8,368 | -0.16% | 57.8만 |
|---|
| 2025.12.09 | ₩8,449 | ₩8,556 | ₩8,355 | ₩8,355 | -1.11% | 54.4만 |
|---|
| 2025.12.08 | ₩8,596 | ₩8,650 | ₩8,409 | ₩8,422 | -2.03% | 35.6만 |
|---|
| 2025.12.05 | ₩8,529 | ₩8,704 | ₩8,435 | ₩8,449 | -0.94% | 52.5만 |
|---|
| 2025.12.04 | ₩8,690 | ₩8,824 | ₩8,529 | ₩8,556 | -1.54% | 57.3만 |
|---|
| 2025.12.03 | ₩8,663 | ₩8,811 | ₩8,636 | ₩8,771 | +1.24% | 34.3만 |
|---|
| 2025.12.02 | ₩8,583 | ₩8,650 | ₩8,462 | ₩8,569 | -0.16% | 32만 |
|---|
| 2025.12.01 | ₩8,663 | ₩8,851 | ₩8,476 | ₩8,502 | -1.86% | 40만 |
|---|
| 2025.11.28 | ₩8,704 | ₩8,771 | ₩8,583 | ₩8,757 | +0.62% | 32.8만 |
|---|
| 2025.11.26 | ₩8,677 | ₩8,784 | ₩8,556 | ₩8,744 | +0.77% | 29.3만 |
|---|
| 2025.11.25 | ₩8,207 | ₩8,730 | ₩8,207 | ₩8,717 | +6.21% | 37만 |
|---|
| 2025.11.24 | ₩8,073 | ₩8,261 | ₩7,939 | ₩8,194 | +1.50% | 32.3만 |
|---|
| 2025.11.21 | ₩7,671 | ₩8,154 | ₩7,564 | ₩8,073 | +5.24% | 54.7만 |
|---|
| 2025.11.20 | ₩7,604 | ₩7,912 | ₩7,550 | ₩7,604 | 0.00% | 49.8만 |
|---|
| 2025.11.19 | ₩7,456 | ₩7,631 | ₩7,389 | ₩7,497 | +0.54% | 44.4만 |
|---|
| 2025.11.18 | ₩7,376 | ₩7,510 | ₩7,255 | ₩7,443 | +0.91% | 52.6만 |
|---|
| 2025.11.17 | ₩7,792 | ₩7,818 | ₩7,389 | ₩7,403 | -4.99% | 50.4만 |
|---|
| 2025.11.14 | ₩7,885 | ₩7,979 | ₩7,778 | ₩7,805 | -1.02% | 39.9만 |
|---|
| 2025.11.13 | ₩7,979 | ₩8,127 | ₩7,845 | ₩7,966 | -0.17% | 71.3만 |
|---|
| 2025.11.12 | ₩8,140 | ₩8,301 | ₩8,020 | ₩8,046 | -1.15% | 34.6만 |
|---|
| 2025.11.11 | ₩8,435 | ₩8,502 | ₩8,046 | ₩8,087 | -4.13% | 68.1만 |
|---|
| 2025.11.10 | ₩8,288 | ₩8,435 | ₩8,127 | ₩8,382 | +1.13% | 71.4만 |
|---|
| 2025.11.07 | ₩8,087 | ₩8,395 | ₩7,912 | ₩8,181 | +1.16% | 69만 |
|---|
| 2025.11.06 | ₩7,939 | ₩8,194 | ₩7,912 | ₩8,060 | +1.52% | 95.8만 |
|---|
| 2025.11.05 | ₩8,181 | ₩8,395 | ₩7,215 | ₩7,979 | -2.46% | 170.7만 |
|---|
| 2025.11.04 | ₩8,717 | ₩8,985 | ₩8,717 | ₩8,757 | +0.46% | 68.4만 |
|---|
| 2025.11.03 | ₩9,294 | ₩9,294 | ₩8,891 | ₩8,985 | -3.32% | 58.8만 |
|---|
| 2025.10.31 | ₩9,160 | ₩9,361 | ₩9,052 | ₩9,320 | +1.76% | 58.1만 |
|---|
| 2025.10.30 | ₩9,253 | ₩9,508 | ₩9,160 | ₩9,160 | -1.01% | 86만 |
|---|
| 2025.10.29 | ₩9,495 | ₩9,683 | ₩9,227 | ₩9,414 | -0.85% | 108.9만 |
|---|
| 2025.10.28 | ₩9,602 | ₩9,763 | ₩9,401 | ₩9,535 | -0.70% | 54.2만 |
|---|
| 2025.10.27 | ₩9,937 | ₩9,937 | ₩9,642 | ₩9,656 | -2.83% | 38.1만 |
|---|
| 2025.10.24 | ₩10,112 | ₩10,112 | ₩9,723 | ₩9,843 | -2.65% | 47.1만 |
|---|
| 2025.10.23 | ₩9,602 | ₩10,192 | ₩9,589 | ₩9,978 | +3.91% | 62.9만 |
|---|
| 2025.10.22 | ₩9,870 | ₩9,978 | ₩9,575 | ₩9,642 | -2.31% | 47.4만 |
|---|
| 2025.10.21 | ₩9,830 | ₩9,937 | ₩9,683 | ₩9,870 | +0.41% | 45.8만 |
|---|
| 2025.10.20 | ₩9,870 | ₩10,152 | ₩9,602 | ₩9,870 | 0.00% | 70.5만 |
|---|
| 2025.10.17 | ₩9,683 | ₩9,937 | ₩9,294 | ₩9,629 | -0.55% | 84.4만 |
|---|
| 2025.10.16 | ₩9,924 | ₩10,018 | ₩9,723 | ₩9,750 | -1.76% | 66.7만 |
|---|
| 2025.10.15 | ₩10,004 | ₩10,112 | ₩9,736 | ₩9,937 | -0.67% | 58.7만 |
|---|
| 2025.10.14 | ₩9,589 | ₩10,004 | ₩9,468 | ₩9,857 | +2.80% | 43만 |
|---|
| 2025.10.13 | ₩9,870 | ₩10,004 | ₩9,669 | ₩9,817 | -0.54% | 60.1만 |
|---|
| 2025.10.10 | ₩9,803 | ₩9,857 | ₩9,589 | ₩9,696 | -1.09% | 131.4만 |
|---|
| 2025.10.09 | ₩10,018 | ₩10,098 | ₩9,602 | ₩9,803 | -2.14% | 69.2만 |
|---|
| 2025.10.08 | ₩10,152 | ₩10,219 | ₩9,843 | ₩9,978 | -1.72% | 45.6만 |
|---|
| 2025.10.07 | ₩10,393 | ₩10,393 | ₩9,884 | ₩10,018 | -3.61% | 51.1만 |
|---|
| 2025.10.06 | ₩10,246 | ₩10,581 | ₩10,085 | ₩10,340 | +0.92% | 45만 |
|---|
| 2025.10.03 | ₩10,246 | ₩10,514 | ₩10,085 | ₩10,259 | +0.13% | 59.3만 |
|---|
| 2025.10.02 | ₩10,098 | ₩10,313 | ₩10,004 | ₩10,125 | +0.27% | 55.1만 |
|---|
| 2025.10.01 | ₩9,575 | ₩10,112 | ₩9,575 | ₩10,058 | +5.04% | 63.7만 |
|---|
| 2025.09.30 | ₩9,361 | ₩9,790 | ₩9,253 | ₩9,683 | +3.44% | 72만 |
|---|
| 2025.09.29 | ₩9,320 | ₩9,535 | ₩9,213 | ₩9,374 | +0.58% | 62.1만 |
|---|