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 | ₩9,321 | ₩9,428 | ₩9,039 | ₩9,415 | +1.01% | 83.3만 |
| 2026.10.08 | ₩9,026 | ₩9,401 | ₩8,784 | ₩9,294 | +2.97% | 143.5만 |
| 2026.10.07 | ₩8,986 | ₩9,133 | ₩8,811 | ₩9,106 | +1.34% | 129.1만 |
| 2026.10.06 | ₩9,361 | ₩9,375 | ₩9,053 | ₩9,106 | -2.72% | 92.9만 |
| 2026.10.05 | ₩9,482 | ₩9,710 | ₩9,227 | ₩9,308 | -1.84% | 121.9만 |
| 2026.10.02 | ₩9,991 | ₩10,018 | ₩9,455 | ₩9,549 | -4.43% | 90.3만 |
| 2026.10.01 | ₩10,662 | ₩10,689 | ₩9,616 | ₩9,844 | -7.67% | 192.1만 |
| 2026.09.30 | ₩10,957 | ₩10,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,689 |
| -2.45% |
| 119.5만 |
| 2026.09.29 | ₩10,930 | ₩10,971 | ₩10,716 | ₩10,743 | -1.72% | 62.4만 |
|---|
| 2026.09.28 | ₩11,400 | ₩11,400 | ₩10,917 | ₩10,930 | -4.12% | 88.6만 |
|---|
| 2026.09.25 | ₩11,708 | ₩11,708 | ₩11,440 | ₩11,494 | -1.83% | 56.2만 |
|---|
| 2026.09.24 | ₩12,204 | ₩12,325 | ₩11,655 | ₩11,735 | -3.85% | 84.5만 |
|---|
| 2026.09.23 | ₩12,325 | ₩12,607 | ₩12,070 | ₩12,258 | -0.54% | 83.6만 |
|---|
| 2026.09.22 | ₩11,534 | ₩12,459 | ₩11,413 | ₩12,285 | +6.51% | 106.4만 |
|---|
| 2026.09.21 | ₩11,292 | ₩11,427 | ₩11,172 | ₩11,373 | +0.71% | 83.8만 |
|---|
| 2026.09.18 | ₩11,158 | ₩11,225 | ₩10,863 | ₩11,185 | +0.24% | 172.6만 |
|---|
| 2026.09.17 | ₩11,333 | ₩11,373 | ₩11,199 | ₩11,239 | -0.83% | 53.7만 |
|---|
| 2026.09.16 | ₩11,131 | ₩11,319 | ₩10,930 | ₩11,078 | -0.48% | 64.2만 |
|---|
| 2026.09.15 | ₩11,145 | ₩11,172 | ₩10,944 | ₩11,064 | -0.72% | 52.5만 |
|---|
| 2026.09.14 | ₩11,266 | ₩11,386 | ₩11,024 | ₩11,158 | -0.95% | 59만 |
|---|
| 2026.09.11 | ₩11,400 | ₩11,641 | ₩11,386 | ₩11,400 | 0.00% | 61.6만 |
|---|
| 2026.09.10 | ₩11,266 | ₩11,346 | ₩11,078 | ₩11,199 | -0.60% | 102.9만 |
|---|
| 2026.09.09 | ₩11,400 | ₩11,534 | ₩11,212 | ₩11,386 | -0.12% | 71.6만 |
|---|
| 2026.09.08 | ₩11,359 | ₩11,507 | ₩11,199 | ₩11,453 | +0.83% | 66.4만 |
|---|
| 2026.09.04 | ₩11,346 | ₩11,601 | ₩11,346 | ₩11,400 | +0.47% | 52.5만 |
|---|
| 2026.09.03 | ₩11,668 | ₩11,789 | ₩11,266 | ₩11,480 | -1.61% | 39.3만 |
|---|
| 2026.09.02 | ₩11,225 | ₩11,748 | ₩11,225 | ₩11,520 | +2.63% | 61.3만 |
|---|
| 2026.09.01 | ₩11,400 | ₩11,413 | ₩11,131 | ₩11,172 | -2.00% | 79.7만 |
|---|
| 2026.08.31 | ₩11,587 | ₩11,748 | ₩11,239 | ₩11,520 | -0.58% | 51.8만 |
|---|
| 2026.08.28 | ₩11,413 | ₩11,762 | ₩11,400 | ₩11,534 | +1.06% | 98.3만 |
|---|
| 2026.08.27 | ₩11,279 | ₩11,413 | ₩11,225 | ₩11,292 | +0.12% | 40.3만 |
|---|
| 2026.08.26 | ₩11,507 | ₩11,655 | ₩11,239 | ₩11,279 | -1.98% | 66.8만 |
|---|
| 2026.08.25 | ₩11,252 | ₩11,601 | ₩11,091 | ₩11,547 | +2.62% | 82.9만 |
|---|
| 2026.08.24 | ₩11,695 | ₩11,735 | ₩11,078 | ₩11,172 | -4.47% | 108.5만 |
|---|
| 2026.08.21 | ₩11,708 | ₩11,762 | ₩11,386 | ₩11,614 | -0.80% | 57만 |
|---|
| 2026.08.20 | ₩11,534 | ₩11,722 | ₩11,440 | ₩11,507 | -0.23% | 86.1만 |
|---|
| 2026.08.19 | ₩11,373 | ₩11,882 | ₩11,359 | ₩11,708 | +2.95% | 113.7만 |
|---|
| 2026.08.18 | ₩11,131 | ₩11,359 | ₩10,877 | ₩11,252 | +1.08% | 107.3만 |
|---|
| 2026.08.17 | ₩11,212 | ₩11,306 | ₩10,997 | ₩11,158 | -0.48% | 75.8만 |
|---|
| 2026.08.14 | ₩11,199 | ₩11,333 | ₩11,064 | ₩11,292 | +0.84% | 61.5만 |
|---|
| 2026.08.13 | ₩11,118 | ₩11,507 | ₩10,903 | ₩11,306 | +1.69% | 104.6만 |
|---|
| 2026.08.12 | ₩11,856 | ₩11,856 | ₩11,118 | ₩11,131 | -6.11% | 99.4만 |
|---|
| 2026.08.11 | ₩11,695 | ₩11,856 | ₩11,453 | ₩11,695 | 0.00% | 71.8만 |
|---|
| 2026.08.10 | ₩11,976 | ₩12,124 | ₩11,628 | ₩11,762 | -1.79% | 105만 |
|---|
| 2026.08.07 | ₩12,298 | ₩12,607 | ₩12,057 | ₩12,097 | -1.64% | 93만 |
|---|
| 2026.08.06 | ₩13,103 | ₩13,277 | ₩11,990 | ₩12,285 | -6.24% | 165.6만 |
|---|
| 2026.08.05 | ₩12,298 | ₩13,277 | ₩12,003 | ₩12,969 | +5.45% | 271.1만 |
|---|
| 2026.08.04 | ₩12,204 | ₩12,258 | ₩11,708 | ₩11,748 | -3.74% | 115.4만 |
|---|
| 2026.08.03 | ₩12,151 | ₩12,271 | ₩11,896 | ₩12,097 | -0.44% | 78.1만 |
|---|
| 2026.07.31 | ₩12,097 | ₩12,392 | ₩11,668 | ₩12,003 | -0.78% | 70.9만 |
|---|
| 2026.07.30 | ₩11,440 | ₩12,124 | ₩11,427 | ₩12,017 | +5.04% | 88.9만 |
|---|
| 2026.07.29 | ₩11,735 | ₩11,735 | ₩11,051 | ₩11,172 | -4.80% | 121.1만 |
|---|
| 2026.07.28 | ₩11,413 | ₩11,815 | ₩11,199 | ₩11,748 | +2.94% | 65.4만 |
|---|
| 2026.07.27 | ₩11,292 | ₩11,614 | ₩11,051 | ₩11,400 | +0.95% | 66.4만 |
|---|
| 2026.07.24 | ₩11,494 | ₩11,601 | ₩11,105 | ₩11,239 | -2.22% | 66.4만 |
|---|
| 2026.07.23 | ₩12,070 | ₩12,245 | ₩11,292 | ₩11,319 | -6.22% | 114.9만 |
|---|
| 2026.07.22 | ₩11,722 | ₩12,647 | ₩11,695 | ₩12,097 | +3.20% | 122.6만 |
|---|
| 2026.07.21 | ₩11,091 | ₩11,748 | ₩10,944 | ₩11,547 | +4.11% | 104.6만 |
|---|
| 2026.07.20 | ₩11,199 | ₩11,199 | ₩10,863 | ₩10,971 | -2.04% | 74.1만 |
|---|
| 2026.07.17 | ₩10,568 | ₩11,333 | ₩10,568 | ₩11,038 | +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 | ₩9,965 | ₩10,287 | +3.09% | 83.6만 |
|---|
| 2026.07.14 | ₩9,737 | ₩9,831 | ₩9,549 | ₩9,696 | -0.41% | 79.3만 |
|---|
| 2026.07.13 | ₩9,723 | ₩9,951 | ₩9,482 | ₩9,522 | -2.07% | 53.5만 |
|---|
| 2026.07.10 | ₩9,522 | ₩9,871 | ₩9,455 | ₩9,804 | +2.96% | 48.3만 |
|---|
| 2026.07.09 | ₩9,710 | ₩9,750 | ₩9,442 | ₩9,455 | -2.62% | 66만 |
|---|
| 2026.07.08 | ₩9,361 | ₩9,750 | ₩9,254 | ₩9,696 | +3.58% | 64.6만 |
|---|
| 2026.07.07 | ₩9,401 | ₩9,723 | ₩9,187 | ₩9,522 | +1.28% | 73.5만 |
|---|
| 2026.07.06 | ₩9,924 | ₩10,018 | ₩9,348 | ₩9,468 | -4.59% | 129.5만 |
|---|
| 2026.07.02 | ₩10,461 | ₩10,823 | ₩9,790 | ₩9,871 | -5.64% | 171.5만 |
|---|
| 2026.07.01 | ₩10,568 | ₩10,595 | ₩10,260 | ₩10,367 | -1.90% | 125.4만 |
|---|
| 2026.06.30 | ₩10,649 | ₩10,649 | ₩10,300 | ₩10,541 | -1.01% | 80.3만 |
|---|
| 2026.06.29 | ₩10,716 | ₩10,877 | ₩10,287 | ₩10,608 | -1.00% | 67.1만 |
|---|
| 2026.06.26 | ₩10,501 | ₩10,850 | ₩10,461 | ₩10,729 | +2.17% | 141.2만 |
|---|
| 2026.06.25 | ₩10,622 | ₩10,796 | ₩10,394 | ₩10,635 | +0.13% | 72.8만 |
|---|
| 2026.06.24 | ₩10,769 | ₩11,051 | ₩10,662 | ₩10,716 | -0.50% | 87.5만 |
|---|
| 2026.06.23 | ₩10,796 | ₩11,400 | ₩10,729 | ₩10,823 | +0.25% | 397만 |
|---|
| 2026.06.22 | ₩11,802 | ₩11,802 | ₩10,917 | ₩10,997 | -6.82% | 126.4만 |
|---|
| 2026.06.18 | ₩12,338 | ₩12,379 | ₩11,909 | ₩12,137 | -1.63% | 115.3만 |
|---|
| 2026.06.17 | ₩12,178 | ₩12,566 | ₩12,070 | ₩12,164 | -0.11% | 114.5만 |
|---|
| 2026.06.16 | ₩12,204 | ₩12,473 | ₩11,802 | ₩12,017 | -1.54% | 83.9만 |
|---|
| 2026.06.15 | ₩11,829 | ₩12,459 | ₩11,735 | ₩12,178 | +2.95% | 132.8만 |
|---|
| 2026.06.12 | ₩11,024 | ₩11,708 | ₩10,957 | ₩11,480 | +4.14% | 46.4만 |
|---|
| 2026.06.11 | ₩10,890 | ₩10,971 | ₩10,488 | ₩10,903 | +0.12% | 89만 |
|---|
| 2026.06.10 | ₩10,743 | ₩10,971 | ₩10,622 | ₩10,649 | -0.87% | 56.5만 |
|---|
| 2026.06.09 | ₩10,971 | ₩11,064 | ₩10,488 | ₩10,729 | -2.20% | 69.1만 |
|---|
| 2026.06.08 | ₩10,984 | ₩11,131 | ₩10,716 | ₩10,716 | -2.44% | 55.1만 |
|---|
| 2026.06.05 | ₩11,413 | ₩11,453 | ₩10,756 | ₩10,863 | -4.82% | 67.7만 |
|---|
| 2026.06.04 | ₩11,641 | ₩11,748 | ₩11,400 | ₩11,467 | -1.50% | 76.1만 |
|---|
| 2026.06.03 | ₩11,574 | ₩11,829 | ₩11,574 | ₩11,628 | +0.46% | 100.2만 |
|---|
| 2026.06.02 | ₩11,976 | ₩12,312 | ₩11,668 | ₩11,668 | -2.58% | 72.4만 |
|---|
| 2026.06.01 | ₩12,204 | ₩12,271 | ₩11,896 | ₩12,057 | -1.21% | 72.8만 |
|---|
| 2026.05.29 | ₩12,338 | ₩12,392 | ₩12,151 | ₩12,271 | -0.54% | 76.6만 |
|---|
| 2026.05.28 | ₩12,110 | ₩12,526 | ₩12,070 | ₩12,379 | +2.21% | 110.2만 |
|---|
| 2026.05.27 | ₩12,057 | ₩12,298 | ₩11,829 | ₩12,204 | +1.22% | 72.6만 |
|---|
| 2026.05.26 | ₩11,896 | ₩12,151 | ₩11,829 | ₩11,950 | +0.45% | 51.4만 |
|---|
| 2026.05.22 | ₩11,748 | ₩11,829 | ₩11,453 | ₩11,708 | -0.34% | 71.8만 |
|---|
| 2026.05.21 | ₩11,185 | ₩11,882 | ₩11,118 | ₩11,547 | +3.24% | 86.2만 |
|---|
| 2026.05.20 | ₩11,923 | ₩12,003 | ₩11,373 | ₩11,386 | -4.50% | 126.4만 |
|---|
| 2026.05.19 | ₩11,802 | ₩12,110 | ₩11,708 | ₩11,896 | +0.80% | 56.9만 |
|---|
| 2026.05.18 | ₩11,668 | ₩12,151 | ₩11,574 | ₩12,057 | +3.33% | 125.2만 |
|---|
| 2026.05.15 | ₩12,338 | ₩12,352 | ₩11,695 | ₩11,695 | -5.22% | 174.6만 |
|---|
| 2026.05.14 | ₩12,875 | ₩12,875 | ₩12,432 | ₩12,459 | -3.23% | 87.5만 |
|---|
| 2026.05.13 | ₩12,741 | ₩12,942 | ₩12,473 | ₩12,741 | 0.00% | 119.4만 |
|---|
| 2026.05.12 | ₩12,338 | ₩12,848 | ₩12,204 | ₩12,580 | +1.96% | 141.6만 |
|---|
| 2026.05.11 | ₩12,473 | ₩12,687 | ₩12,338 | ₩12,379 | -0.75% | 82.8만 |
|---|
| 2026.05.08 | ₩12,459 | ₩12,660 | ₩12,258 | ₩12,285 | -1.40% | 107.7만 |
|---|
| 2026.05.07 | ₩13,344 | ₩13,344 | ₩12,258 | ₩12,271 | -8.04% | 149.9만 |
|---|
| 2026.05.06 | ₩12,768 | ₩13,586 | ₩12,486 | ₩13,170 | +3.15% | 139만 |
|---|
| 2026.05.05 | ₩12,204 | ₩12,593 | ₩12,191 | ₩12,459 | +2.09% | 89만 |
|---|
| 2026.05.04 | ₩12,513 | ₩12,593 | ₩12,030 | ₩12,057 | -3.64% | 110.5만 |
|---|
| 2026.05.01 | ₩12,714 | ₩12,714 | ₩12,432 | ₩12,486 | -1.79% | 66.3만 |
|---|
| 2026.04.30 | ₩12,741 | ₩12,848 | ₩12,392 | ₩12,727 | -0.11% | 96.7만 |
|---|
| 2026.04.29 | ₩13,143 | ₩13,143 | ₩12,566 | ₩12,593 | -4.18% | 86.5만 |
|---|
| 2026.04.28 | ₩13,009 | ₩13,318 | ₩12,808 | ₩13,277 | +2.06% | 70.7만 |
|---|
| 2026.04.27 | ₩13,009 | ₩13,237 | ₩12,942 | ₩13,076 | +0.52% | 70.4만 |
|---|
| 2026.04.24 | ₩13,049 | ₩13,398 | ₩12,848 | ₩12,902 | -1.13% | 86.1만 |
|---|
| 2026.04.23 | ₩12,754 | ₩13,157 | ₩12,634 | ₩13,076 | +2.52% | 128.3만 |
|---|
| 2026.04.22 | ₩12,473 | ₩13,103 | ₩12,459 | ₩12,714 | +1.94% | 177.9만 |
|---|
| 2026.04.21 | ₩12,231 | ₩12,566 | ₩12,164 | ₩12,338 | +0.88% | 140.4만 |
|---|
| 2026.04.20 | ₩13,398 | ₩13,478 | ₩10,930 | ₩12,191 | -9.01% | 603.8만 |
|---|
| 2026.04.17 | ₩13,277 | ₩13,774 | ₩13,183 | ₩13,693 | +3.13% | 49.6만 |
|---|
| 2026.04.16 | ₩13,411 | ₩13,599 | ₩13,022 | ₩13,224 | -1.40% | 62만 |
|---|
| 2026.04.15 | ₩13,599 | ₩13,720 | ₩13,331 | ₩13,452 | -1.08% | 41.2만 |
|---|
| 2026.04.14 | ₩13,478 | ₩14,082 | ₩13,157 | ₩13,599 | +0.90% | 72.6만 |
|---|
| 2026.04.13 | ₩12,768 | ₩13,519 | ₩12,620 | ₩13,331 | +4.41% | 77.7만 |
|---|
| 2026.04.10 | ₩12,446 | ₩12,794 | ₩12,298 | ₩12,794 | +2.80% | 54.9만 |
|---|
| 2026.04.09 | ₩12,473 | ₩12,634 | ₩12,084 | ₩12,285 | -1.51% | 64.3만 |
|---|
| 2026.04.08 | ₩12,996 | ₩12,996 | ₩12,338 | ₩12,607 | -2.99% | 126.6만 |
|---|
| 2026.04.07 | ₩13,022 | ₩13,277 | ₩12,218 | ₩12,258 | -5.87% | 124.9만 |
|---|
| 2026.04.06 | ₩14,162 | ₩14,297 | ₩13,090 | ₩13,103 | -7.48% | 158.6만 |
|---|
| 2026.04.02 | ₩14,685 | ₩15,061 | ₩14,216 | ₩14,243 | -3.01% | 58.7만 |
|---|
| 2026.04.01 | ₩15,034 | ₩15,209 | ₩14,887 | ₩14,940 | -0.62% | 58.8만 |
|---|
| 2026.03.31 | ₩14,350 | ₩15,262 | ₩14,350 | ₩14,846 | +3.46% | 70.4만 |
|---|
| 2026.03.30 | ₩14,484 | ₩14,685 | ₩14,082 | ₩14,109 | -2.59% | 67.7만 |
|---|
| 2026.03.27 | ₩14,484 | ₩14,739 | ₩14,297 | ₩14,404 | -0.56% | 59.8만 |
|---|
| 2026.03.26 | ₩14,887 | ₩15,209 | ₩14,484 | ₩14,498 | -2.61% | 59.2만 |
|---|
| 2026.03.25 | ₩15,061 | ₩15,168 | ₩14,806 | ₩15,048 | -0.09% | 74.7만 |
|---|
| 2026.03.24 | ₩14,229 | ₩14,846 | ₩14,229 | ₩14,699 | +3.30% | 84.2만 |
|---|
| 2026.03.23 | ₩14,082 | ₩14,954 | ₩14,082 | ₩14,337 | +1.81% | 91.7만 |
|---|
| 2026.03.20 | ₩15,155 | ₩15,276 | ₩13,934 | ₩13,948 | -7.96% | 130.1만 |
|---|
| 2026.03.19 | ₩14,913 | ₩15,128 | ₩14,484 | ₩14,940 | +0.18% | 122.8만 |
|---|
| 2026.03.18 | ₩15,718 | ₩15,812 | ₩15,209 | ₩15,222 | -3.16% | 87.4만 |
|---|
| 2026.03.17 | ₩15,383 | ₩15,893 | ₩15,383 | ₩15,758 | +2.44% | 96.9만 |
|---|
| 2026.03.16 | ₩15,396 | ₩15,490 | ₩15,302 | ₩15,356 | -0.26% | 95.9만 |
|---|
| 2026.03.13 | ₩15,450 | ₩15,799 | ₩15,155 | ₩15,155 | -1.91% | 126.1만 |
|---|
| 2026.03.12 | ₩14,820 | ₩15,530 | ₩14,820 | ₩15,222 | +2.71% | 144.7만 |
|---|
| 2026.03.11 | ₩14,645 | ₩15,128 | ₩14,551 | ₩15,021 | +2.56% | 108.4만 |
|---|
| 2026.03.10 | ₩13,934 | ₩14,981 | ₩13,787 | ₩14,605 | +4.81% | 185.5만 |
|---|
| 2026.03.09 | ₩13,277 | ₩13,988 | ₩13,170 | ₩13,774 | +3.74% | 132.5만 |
|---|
| 2026.03.06 | ₩13,452 | ₩13,639 | ₩13,277 | ₩13,398 | -0.40% | 178.1만 |
|---|
| 2026.03.05 | ₩14,565 | ₩14,726 | ₩13,465 | ₩13,653 | -6.26% | 182.3만 |
|---|
| 2026.03.04 | ₩12,607 | ₩14,820 | ₩12,499 | ₩14,645 | +16.17% | 166.4만 |
|---|
| 2026.03.03 | ₩12,285 | ₩12,714 | ₩12,110 | ₩12,566 | +2.29% | 141.9만 |
|---|
| 2026.03.02 | ₩12,191 | ₩12,915 | ₩11,990 | ₩12,821 | +5.17% | 125.3만 |
|---|
| 2026.02.27 | ₩12,540 | ₩12,794 | ₩12,084 | ₩12,701 | +1.28% | 216.5만 |
|---|
| 2026.02.26 | ₩13,237 | ₩13,800 | ₩12,513 | ₩12,808 | -3.24% | 238만 |
|---|
| 2026.02.25 | ₩11,292 | ₩14,015 | ₩11,011 | ₩13,720 | +21.50% | 653.2만 |
|---|
| 2026.02.24 | ₩9,696 | ₩9,978 | ₩9,589 | ₩9,616 | -0.83% | 42.6만 |
|---|
| 2026.02.23 | ₩10,380 | ₩10,380 | ₩9,629 | ₩9,643 | -7.11% | 43.3만 |
|---|
| 2026.02.20 | ₩10,394 | ₩10,635 | ₩10,166 | ₩10,407 | +0.13% | 61.3만 |
|---|
| 2026.02.19 | ₩10,635 | ₩10,756 | ₩10,166 | ₩10,474 | -1.51% | 51.8만 |
|---|
| 2026.02.18 | ₩10,568 | ₩10,877 | ₩10,568 | ₩10,743 | +1.65% | 45.1만 |
|---|
| 2026.02.17 | ₩11,024 | ₩11,064 | ₩10,166 | ₩10,608 | -3.77% | 72.8만 |
|---|
| 2026.02.13 | ₩11,091 | ₩11,467 | ₩11,011 | ₩11,051 | -0.36% | 46.1만 |
|---|
| 2026.02.12 | ₩11,400 | ₩11,601 | ₩10,971 | ₩11,145 | -2.24% | 55만 |
|---|
| 2026.02.11 | ₩10,957 | ₩11,306 | ₩10,930 | ₩11,239 | +2.57% | 91.2만 |
|---|
| 2026.02.10 | ₩10,783 | ₩11,011 | ₩10,743 | ₩10,917 | +1.24% | 55.5만 |
|---|
| 2026.02.09 | ₩10,850 | ₩10,984 | ₩10,541 | ₩10,783 | -0.62% | 64.5만 |
|---|
| 2026.02.06 | ₩10,729 | ₩11,547 | ₩10,729 | ₩10,810 | +0.75% | 87.1만 |
|---|
| 2026.02.05 | ₩10,649 | ₩10,917 | ₩10,541 | ₩10,662 | +0.13% | 109.2만 |
|---|
| 2026.02.04 | ₩10,890 | ₩10,997 | ₩10,582 | ₩10,769 | -1.11% | 86만 |
|---|
| 2026.02.03 | ₩10,716 | ₩10,823 | ₩10,434 | ₩10,702 | -0.13% | 63.4만 |
|---|
| 2026.02.02 | ₩10,367 | ₩10,716 | ₩10,260 | ₩10,595 | +2.20% | 55.7만 |
|---|
| 2026.01.30 | ₩10,474 | ₩10,689 | ₩10,273 | ₩10,407 | -0.64% | 69.6만 |
|---|
| 2026.01.29 | ₩11,547 | ₩11,695 | ₩10,501 | ₩10,702 | -7.32% | 65.5만 |
|---|
| 2026.01.28 | ₩11,225 | ₩11,467 | ₩11,185 | ₩11,440 | +1.91% | 45.4만 |
|---|
| 2026.01.27 | ₩11,292 | ₩11,333 | ₩10,702 | ₩11,199 | -0.83% | 93.2만 |
|---|
| 2026.01.26 | ₩11,453 | ₩11,547 | ₩11,212 | ₩11,333 | -1.05% | 76.7만 |
|---|
| 2026.01.23 | ₩11,400 | ₩11,561 | ₩11,131 | ₩11,453 | +0.47% | 43.4만 |
|---|
| 2026.01.22 | ₩11,815 | ₩12,003 | ₩11,494 | ₩11,507 | -2.61% | 94.1만 |
|---|
| 2026.01.21 | ₩10,890 | ₩11,869 | ₩10,729 | ₩11,681 | +7.27% | 126만 |
|---|
| 2026.01.20 | ₩11,319 | ₩11,386 | ₩10,649 | ₩10,729 | -5.21% | 142.8만 |
|---|
| 2026.01.16 | ₩11,574 | ₩11,762 | ₩11,199 | ₩11,695 | +1.04% | 79.6만 |
|---|
| 2026.01.15 | ₩10,488 | ₩11,494 | ₩10,313 | ₩11,453 | +9.21% | 105만 |
|---|
| 2026.01.14 | ₩10,126 | ₩10,488 | ₩10,005 | ₩10,447 | +3.18% | 124만 |
|---|
| 2026.01.13 | ₩9,991 | ₩10,260 | ₩9,804 | ₩10,018 | +0.27% | 98만 |
|---|
| 2026.01.12 | ₩9,844 | ₩10,152 | ₩9,723 | ₩10,072 | +2.32% | 153.6만 |
|---|
| 2026.01.09 | ₩10,126 | ₩10,193 | ₩9,683 | ₩9,844 | -2.78% | 94.2만 |
|---|
| 2026.01.08 | ₩9,750 | ₩10,193 | ₩9,629 | ₩10,059 | +3.16% | 62.9만 |
|---|
| 2026.01.07 | ₩9,442 | ₩9,938 | ₩9,348 | ₩9,857 | +4.40% | 90.2만 |
|---|
| 2026.01.06 | ₩9,401 | ₩9,763 | ₩9,267 | ₩9,415 | +0.14% | 118.4만 |
|---|
| 2026.01.05 | ₩8,208 | ₩9,683 | ₩8,154 | ₩9,415 | +14.71% | 225.1만 |
|---|
| 2026.01.02 | ₩7,980 | ₩8,020 | ₩7,738 | ₩7,859 | -1.51% | 37.8만 |
|---|
| 2025.12.31 | ₩7,940 | ₩7,966 | ₩7,792 | ₩7,899 | -0.51% | 39.4만 |
|---|
| 2025.12.30 | ₩7,899 | ₩8,047 | ₩7,832 | ₩7,953 | +0.68% | 50.5만 |
|---|
| 2025.12.29 | ₩7,805 | ₩7,926 | ₩7,779 | ₩7,926 | +1.55% | 37.2만 |
|---|
| 2025.12.26 | ₩7,805 | ₩7,913 | ₩7,779 | ₩7,832 | +0.34% | 20.3만 |
|---|
| 2025.12.24 | ₩7,752 | ₩7,846 | ₩7,685 | ₩7,832 | +1.04% | 17.6만 |
|---|
| 2025.12.23 | ₩7,685 | ₩7,805 | ₩7,631 | ₩7,698 | +0.17% | 48만 |
|---|
| 2025.12.22 | ₩7,698 | ₩7,940 | ₩7,564 | ₩7,658 | -0.52% | 48.4만 |
|---|
| 2025.12.19 | ₩7,658 | ₩7,685 | ₩7,497 | ₩7,658 | 0.00% | 134.7만 |
|---|
| 2025.12.18 | ₩7,805 | ₩7,913 | ₩7,631 | ₩7,658 | -1.89% | 38.3만 |
|---|
| 2025.12.17 | ₩7,644 | ₩7,832 | ₩7,644 | ₩7,685 | +0.53% | 55.7만 |
|---|
| 2025.12.16 | ₩7,940 | ₩7,940 | ₩7,644 | ₩7,644 | -3.72% | 60.8만 |
|---|
| 2025.12.15 | ₩8,020 | ₩8,114 | ₩7,846 | ₩7,940 | -1.00% | 51.2만 |
|---|
| 2025.12.12 | ₩8,261 | ₩8,315 | ₩7,832 | ₩7,966 | -3.57% | 68.6만 |
|---|
| 2025.12.11 | ₩8,275 | ₩8,422 | ₩7,644 | ₩8,194 | -0.97% | 139.4만 |
|---|
| 2025.12.10 | ₩8,382 | ₩8,583 | ₩8,261 | ₩8,369 | -0.16% | 57.8만 |
|---|
| 2025.12.09 | ₩8,449 | ₩8,556 | ₩8,355 | ₩8,355 | -1.11% | 54.4만 |
|---|
| 2025.12.08 | ₩8,597 | ₩8,650 | ₩8,409 | ₩8,422 | -2.03% | 35.6만 |
|---|
| 2025.12.05 | ₩8,530 | ₩8,704 | ₩8,436 | ₩8,449 | -0.94% | 52.5만 |
|---|
| 2025.12.04 | ₩8,691 | ₩8,825 | ₩8,530 | ₩8,556 | -1.54% | 57.3만 |
|---|
| 2025.12.03 | ₩8,664 | ₩8,811 | ₩8,637 | ₩8,771 | +1.24% | 34.3만 |
|---|
| 2025.12.02 | ₩8,583 | ₩8,650 | ₩8,463 | ₩8,570 | -0.16% | 32만 |
|---|
| 2025.12.01 | ₩8,664 | ₩8,852 | ₩8,476 | ₩8,503 | -1.86% | 40만 |
|---|
| 2025.11.28 | ₩8,704 | ₩8,771 | ₩8,583 | ₩8,758 | +0.62% | 32.8만 |
|---|
| 2025.11.26 | ₩8,677 | ₩8,784 | ₩8,556 | ₩8,744 | +0.77% | 29.3만 |
|---|
| 2025.11.25 | ₩8,208 | ₩8,731 | ₩8,208 | ₩8,717 | +6.21% | 37만 |
|---|
| 2025.11.24 | ₩8,074 | ₩8,261 | ₩7,940 | ₩8,194 | +1.50% | 32.3만 |
|---|
| 2025.11.21 | ₩7,671 | ₩8,154 | ₩7,564 | ₩8,074 | +5.24% | 54.7만 |
|---|
| 2025.11.20 | ₩7,604 | ₩7,913 | ₩7,551 | ₩7,604 | 0.00% | 49.8만 |
|---|
| 2025.11.19 | ₩7,457 | ₩7,631 | ₩7,390 | ₩7,497 | +0.54% | 44.4만 |
|---|
| 2025.11.18 | ₩7,376 | ₩7,510 | ₩7,256 | ₩7,443 | +0.91% | 52.6만 |
|---|
| 2025.11.17 | ₩7,792 | ₩7,819 | ₩7,390 | ₩7,403 | -4.99% | 50.4만 |
|---|
| 2025.11.14 | ₩7,886 | ₩7,980 | ₩7,779 | ₩7,805 | -1.02% | 39.9만 |
|---|
| 2025.11.13 | ₩7,980 | ₩8,127 | ₩7,846 | ₩7,966 | -0.17% | 71.3만 |
|---|
| 2025.11.12 | ₩8,141 | ₩8,302 | ₩8,020 | ₩8,047 | -1.15% | 34.6만 |
|---|
| 2025.11.11 | ₩8,436 | ₩8,503 | ₩8,047 | ₩8,087 | -4.13% | 68.1만 |
|---|
| 2025.11.10 | ₩8,288 | ₩8,436 | ₩8,127 | ₩8,382 | +1.13% | 71.4만 |
|---|
| 2025.11.07 | ₩8,087 | ₩8,396 | ₩7,913 | ₩8,181 | +1.16% | 69만 |
|---|
| 2025.11.06 | ₩7,940 | ₩8,194 | ₩7,913 | ₩8,060 | +1.52% | 95.8만 |
|---|
| 2025.11.05 | ₩8,181 | ₩8,396 | ₩7,215 | ₩7,980 | -2.46% | 170.7만 |
|---|
| 2025.11.04 | ₩8,717 | ₩8,986 | ₩8,717 | ₩8,758 | +0.46% | 68.4만 |
|---|
| 2025.11.03 | ₩9,294 | ₩9,294 | ₩8,892 | ₩8,986 | -3.32% | 58.8만 |
|---|
| 2025.10.31 | ₩9,160 | ₩9,361 | ₩9,053 | ₩9,321 | +1.76% | 58.1만 |
|---|
| 2025.10.30 | ₩9,254 | ₩9,509 | ₩9,160 | ₩9,160 | -1.01% | 86만 |
|---|
| 2025.10.29 | ₩9,495 | ₩9,683 | ₩9,227 | ₩9,415 | -0.85% | 108.9만 |
|---|
| 2025.10.28 | ₩9,603 | ₩9,763 | ₩9,401 | ₩9,536 | -0.70% | 54.2만 |
|---|
| 2025.10.27 | ₩9,938 | ₩9,938 | ₩9,643 | ₩9,656 | -2.83% | 38.1만 |
|---|
| 2025.10.24 | ₩10,112 | ₩10,112 | ₩9,723 | ₩9,844 | -2.65% | 47.1만 |
|---|
| 2025.10.23 | ₩9,603 | ₩10,193 | ₩9,589 | ₩9,978 | +3.91% | 62.9만 |
|---|
| 2025.10.22 | ₩9,871 | ₩9,978 | ₩9,576 | ₩9,643 | -2.31% | 47.4만 |
|---|
| 2025.10.21 | ₩9,831 | ₩9,938 | ₩9,683 | ₩9,871 | +0.41% | 45.8만 |
|---|
| 2025.10.20 | ₩9,871 | ₩10,152 | ₩9,603 | ₩9,871 | 0.00% | 70.5만 |
|---|
| 2025.10.17 | ₩9,683 | ₩9,938 | ₩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 | ₩10,005 | ₩10,112 | ₩9,737 | ₩9,938 | -0.67% | 58.7만 |
|---|
| 2025.10.14 | ₩9,589 | ₩10,005 | ₩9,468 | ₩9,857 | +2.80% | 43만 |
|---|
| 2025.10.13 | ₩9,871 | ₩10,005 | ₩9,670 | ₩9,817 | -0.54% | 60.1만 |
|---|
| 2025.10.10 | ₩9,804 | ₩9,857 | ₩9,589 | ₩9,696 | -1.09% | 131.4만 |
|---|