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 | ₩9,302 | ₩9,409 | ₩9,021 | ₩9,396 | +1.01% | 83.3만 |
| 2026.10.08 | ₩9,007 | ₩9,382 | ₩8,767 | ₩9,275 | +2.97% | 143.5만 |
| 2026.10.07 | ₩8,967 | ₩9,115 | ₩8,793 | ₩9,088 | +1.34% | 129.1만 |
| 2026.10.06 | ₩9,342 | ₩9,355 | ₩9,034 | ₩9,088 | -2.72% | 92.9만 |
| 2026.10.05 | ₩9,463 | ₩9,690 | ₩9,208 | ₩9,289 | -1.84% | 121.9만 |
| 2026.10.02 | ₩9,971 | ₩9,998 | ₩9,436 | ₩9,529 | -4.43% | 90.3만 |
| 2026.10.01 | ₩10,640 | ₩10,667 | ₩9,596 | ₩9,824 | -7.67% | 190.6만 |
| 2026.09.30 | ₩10,935 | ₩10,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,667 |
| -2.45% |
| 119.5만 |
| 2026.09.29 | ₩10,908 | ₩10,948 | ₩10,694 | ₩10,721 | -1.72% | 62.4만 |
|---|
| 2026.09.28 | ₩11,376 | ₩11,376 | ₩10,895 | ₩10,908 | -4.12% | 60.8만 |
|---|
| 2026.09.25 | ₩11,684 | ₩11,684 | ₩11,417 | ₩11,470 | -1.83% | 56.2만 |
|---|
| 2026.09.24 | ₩12,180 | ₩12,300 | ₩11,631 | ₩11,711 | -3.85% | 84.5만 |
|---|
| 2026.09.23 | ₩12,300 | ₩12,581 | ₩12,046 | ₩12,233 | -0.54% | 83.6만 |
|---|
| 2026.09.22 | ₩11,510 | ₩12,434 | ₩11,390 | ₩12,260 | +6.51% | 106.4만 |
|---|
| 2026.09.21 | ₩11,269 | ₩11,403 | ₩11,149 | ₩11,350 | +0.71% | 83.8만 |
|---|
| 2026.09.18 | ₩11,136 | ₩11,202 | ₩10,841 | ₩11,162 | +0.24% | 172.6만 |
|---|
| 2026.09.17 | ₩11,310 | ₩11,350 | ₩11,176 | ₩11,216 | -0.83% | 53.7만 |
|---|
| 2026.09.16 | ₩11,109 | ₩11,296 | ₩10,908 | ₩11,055 | -0.48% | 64.2만 |
|---|
| 2026.09.15 | ₩11,122 | ₩11,149 | ₩10,921 | ₩11,042 | -0.72% | 52.5만 |
|---|
| 2026.09.14 | ₩11,243 | ₩11,363 | ₩11,002 | ₩11,136 | -0.95% | 59만 |
|---|
| 2026.09.11 | ₩11,376 | ₩11,617 | ₩11,363 | ₩11,376 | 0.00% | 61.6만 |
|---|
| 2026.09.10 | ₩11,243 | ₩11,323 | ₩11,055 | ₩11,176 | -0.60% | 102.9만 |
|---|
| 2026.09.09 | ₩11,376 | ₩11,510 | ₩11,189 | ₩11,363 | -0.12% | 71.6만 |
|---|
| 2026.09.08 | ₩11,336 | ₩11,484 | ₩11,176 | ₩11,430 | +0.83% | 66.4만 |
|---|
| 2026.09.04 | ₩11,323 | ₩11,577 | ₩11,323 | ₩11,376 | +0.47% | 52.5만 |
|---|
| 2026.09.03 | ₩11,644 | ₩11,765 | ₩11,243 | ₩11,457 | -1.61% | 39.3만 |
|---|
| 2026.09.02 | ₩11,202 | ₩11,724 | ₩11,202 | ₩11,497 | +2.63% | 61.3만 |
|---|
| 2026.09.01 | ₩11,376 | ₩11,390 | ₩11,109 | ₩11,149 | -2.00% | 79.7만 |
|---|
| 2026.08.31 | ₩11,564 | ₩11,724 | ₩11,216 | ₩11,497 | -0.58% | 51.8만 |
|---|
| 2026.08.28 | ₩11,390 | ₩11,738 | ₩11,376 | ₩11,510 | +1.06% | 98.3만 |
|---|
| 2026.08.27 | ₩11,256 | ₩11,390 | ₩11,202 | ₩11,269 | +0.12% | 40.3만 |
|---|
| 2026.08.26 | ₩11,484 | ₩11,631 | ₩11,216 | ₩11,256 | -1.98% | 66.8만 |
|---|
| 2026.08.25 | ₩11,229 | ₩11,577 | ₩11,069 | ₩11,524 | +2.62% | 82.9만 |
|---|
| 2026.08.24 | ₩11,671 | ₩11,711 | ₩11,055 | ₩11,149 | -4.47% | 108.5만 |
|---|
| 2026.08.21 | ₩11,684 | ₩11,738 | ₩11,363 | ₩11,591 | -0.80% | 57만 |
|---|
| 2026.08.20 | ₩11,510 | ₩11,698 | ₩11,417 | ₩11,484 | -0.23% | 86.1만 |
|---|
| 2026.08.19 | ₩11,350 | ₩11,858 | ₩11,336 | ₩11,684 | +2.95% | 113.7만 |
|---|
| 2026.08.18 | ₩11,109 | ₩11,336 | ₩10,855 | ₩11,229 | +1.08% | 107.3만 |
|---|
| 2026.08.17 | ₩11,189 | ₩11,283 | ₩10,975 | ₩11,136 | -0.48% | 75.8만 |
|---|
| 2026.08.14 | ₩11,176 | ₩11,310 | ₩11,042 | ₩11,269 | +0.84% | 61.5만 |
|---|
| 2026.08.13 | ₩11,095 | ₩11,484 | ₩10,881 | ₩11,283 | +1.69% | 104.6만 |
|---|
| 2026.08.12 | ₩11,832 | ₩11,832 | ₩11,095 | ₩11,109 | -6.11% | 99.4만 |
|---|
| 2026.08.11 | ₩11,671 | ₩11,832 | ₩11,430 | ₩11,671 | 0.00% | 71.8만 |
|---|
| 2026.08.10 | ₩11,952 | ₩12,099 | ₩11,604 | ₩11,738 | -1.79% | 105만 |
|---|
| 2026.08.07 | ₩12,273 | ₩12,581 | ₩12,032 | ₩12,072 | -1.64% | 93만 |
|---|
| 2026.08.06 | ₩13,076 | ₩13,250 | ₩11,965 | ₩12,260 | -6.24% | 165.6만 |
|---|
| 2026.08.05 | ₩12,273 | ₩13,250 | ₩11,979 | ₩12,942 | +5.45% | 271.1만 |
|---|
| 2026.08.04 | ₩12,180 | ₩12,233 | ₩11,684 | ₩11,724 | -3.74% | 115.4만 |
|---|
| 2026.08.03 | ₩12,126 | ₩12,246 | ₩11,872 | ₩12,072 | -0.44% | 78.1만 |
|---|
| 2026.07.31 | ₩12,072 | ₩12,367 | ₩11,644 | ₩11,979 | -0.78% | 70.9만 |
|---|
| 2026.07.30 | ₩11,417 | ₩12,099 | ₩11,403 | ₩11,992 | +5.04% | 88.9만 |
|---|
| 2026.07.29 | ₩11,711 | ₩11,711 | ₩11,028 | ₩11,149 | -4.80% | 121.1만 |
|---|
| 2026.07.28 | ₩11,390 | ₩11,791 | ₩11,176 | ₩11,724 | +2.94% | 65.4만 |
|---|
| 2026.07.27 | ₩11,269 | ₩11,591 | ₩11,028 | ₩11,376 | +0.95% | 66.4만 |
|---|
| 2026.07.24 | ₩11,470 | ₩11,577 | ₩11,082 | ₩11,216 | -2.22% | 66.4만 |
|---|
| 2026.07.23 | ₩12,046 | ₩12,220 | ₩11,269 | ₩11,296 | -6.22% | 114.9만 |
|---|
| 2026.07.22 | ₩11,698 | ₩12,621 | ₩11,671 | ₩12,072 | +3.20% | 122.6만 |
|---|
| 2026.07.21 | ₩11,069 | ₩11,724 | ₩10,921 | ₩11,524 | +4.11% | 104.6만 |
|---|
| 2026.07.20 | ₩11,176 | ₩11,176 | ₩10,841 | ₩10,948 | -2.04% | 74.1만 |
|---|
| 2026.07.17 | ₩10,547 | ₩11,310 | ₩10,547 | ₩11,015 | +4.44% | 95.3만 |
|---|
| 2026.07.16 | ₩10,092 | ₩10,908 | ₩10,092 | ₩10,908 | +8.09% | 95.1만 |
|---|
| 2026.07.15 | ₩9,958 | ₩10,480 | ₩9,944 | ₩10,266 | +3.09% | 83.6만 |
|---|
| 2026.07.14 | ₩9,717 | ₩9,811 | ₩9,529 | ₩9,677 | -0.41% | 79.3만 |
|---|
| 2026.07.13 | ₩9,703 | ₩9,931 | ₩9,463 | ₩9,503 | -2.07% | 53.5만 |
|---|
| 2026.07.10 | ₩9,503 | ₩9,851 | ₩9,436 | ₩9,784 | +2.96% | 48.3만 |
|---|
| 2026.07.09 | ₩9,690 | ₩9,730 | ₩9,422 | ₩9,436 | -2.62% | 66만 |
|---|
| 2026.07.08 | ₩9,342 | ₩9,730 | ₩9,235 | ₩9,677 | +3.58% | 64.6만 |
|---|
| 2026.07.07 | ₩9,382 | ₩9,703 | ₩9,168 | ₩9,503 | +1.28% | 73.5만 |
|---|
| 2026.07.06 | ₩9,904 | ₩9,998 | ₩9,329 | ₩9,449 | -4.59% | 129.5만 |
|---|
| 2026.07.02 | ₩10,440 | ₩10,801 | ₩9,770 | ₩9,851 | -5.64% | 171.5만 |
|---|
| 2026.07.01 | ₩10,547 | ₩10,573 | ₩10,239 | ₩10,346 | -1.90% | 125.4만 |
|---|
| 2026.06.30 | ₩10,627 | ₩10,627 | ₩10,279 | ₩10,520 | -1.01% | 80.3만 |
|---|
| 2026.06.29 | ₩10,694 | ₩10,855 | ₩10,266 | ₩10,587 | -1.00% | 67.1만 |
|---|
| 2026.06.26 | ₩10,480 | ₩10,828 | ₩10,440 | ₩10,707 | +2.17% | 141.2만 |
|---|
| 2026.06.25 | ₩10,600 | ₩10,774 | ₩10,373 | ₩10,614 | +0.13% | 72.8만 |
|---|
| 2026.06.24 | ₩10,747 | ₩11,028 | ₩10,640 | ₩10,694 | -0.50% | 87.5만 |
|---|
| 2026.06.23 | ₩10,774 | ₩11,376 | ₩10,707 | ₩10,801 | +0.25% | 397만 |
|---|
| 2026.06.22 | ₩11,778 | ₩11,778 | ₩10,895 | ₩10,975 | -6.82% | 126.4만 |
|---|
| 2026.06.18 | ₩12,313 | ₩12,354 | ₩11,885 | ₩12,113 | -1.63% | 115.3만 |
|---|
| 2026.06.17 | ₩12,153 | ₩12,541 | ₩12,046 | ₩12,139 | -0.11% | 114.5만 |
|---|
| 2026.06.16 | ₩12,180 | ₩12,447 | ₩11,778 | ₩11,992 | -1.54% | 83.9만 |
|---|
| 2026.06.15 | ₩11,805 | ₩12,434 | ₩11,711 | ₩12,153 | +2.95% | 132.8만 |
|---|
| 2026.06.12 | ₩11,002 | ₩11,684 | ₩10,935 | ₩11,457 | +4.14% | 46.4만 |
|---|
| 2026.06.11 | ₩10,868 | ₩10,948 | ₩10,466 | ₩10,881 | +0.12% | 89만 |
|---|
| 2026.06.10 | ₩10,721 | ₩10,948 | ₩10,600 | ₩10,627 | -0.87% | 56.5만 |
|---|
| 2026.06.09 | ₩10,948 | ₩11,042 | ₩10,466 | ₩10,707 | -2.20% | 69.1만 |
|---|
| 2026.06.08 | ₩10,962 | ₩11,109 | ₩10,694 | ₩10,694 | -2.44% | 55.1만 |
|---|
| 2026.06.05 | ₩11,390 | ₩11,430 | ₩10,734 | ₩10,841 | -4.82% | 67.7만 |
|---|
| 2026.06.04 | ₩11,617 | ₩11,724 | ₩11,376 | ₩11,443 | -1.50% | 76.1만 |
|---|
| 2026.06.03 | ₩11,550 | ₩11,805 | ₩11,550 | ₩11,604 | +0.46% | 100.2만 |
|---|
| 2026.06.02 | ₩11,952 | ₩12,287 | ₩11,644 | ₩11,644 | -2.58% | 72.4만 |
|---|
| 2026.06.01 | ₩12,180 | ₩12,246 | ₩11,872 | ₩12,032 | -1.21% | 72.8만 |
|---|
| 2026.05.29 | ₩12,313 | ₩12,367 | ₩12,126 | ₩12,246 | -0.54% | 76.6만 |
|---|
| 2026.05.28 | ₩12,086 | ₩12,501 | ₩12,046 | ₩12,354 | +2.21% | 110.2만 |
|---|
| 2026.05.27 | ₩12,032 | ₩12,273 | ₩11,805 | ₩12,180 | +1.22% | 72.6만 |
|---|
| 2026.05.26 | ₩11,872 | ₩12,126 | ₩11,805 | ₩11,925 | +0.45% | 51.4만 |
|---|
| 2026.05.22 | ₩11,724 | ₩11,805 | ₩11,430 | ₩11,684 | -0.34% | 71.8만 |
|---|
| 2026.05.21 | ₩11,162 | ₩11,858 | ₩11,095 | ₩11,524 | +3.24% | 86.2만 |
|---|
| 2026.05.20 | ₩11,898 | ₩11,979 | ₩11,350 | ₩11,363 | -4.50% | 126.4만 |
|---|
| 2026.05.19 | ₩11,778 | ₩12,086 | ₩11,684 | ₩11,872 | +0.80% | 56.9만 |
|---|
| 2026.05.18 | ₩11,644 | ₩12,126 | ₩11,550 | ₩12,032 | +3.33% | 125.2만 |
|---|
| 2026.05.15 | ₩12,313 | ₩12,327 | ₩11,671 | ₩11,671 | -5.22% | 174.6만 |
|---|
| 2026.05.14 | ₩12,849 | ₩12,849 | ₩12,407 | ₩12,434 | -3.23% | 87.5만 |
|---|
| 2026.05.13 | ₩12,715 | ₩12,916 | ₩12,447 | ₩12,715 | 0.00% | 119.4만 |
|---|
| 2026.05.12 | ₩12,313 | ₩12,822 | ₩12,180 | ₩12,554 | +1.96% | 141.6만 |
|---|
| 2026.05.11 | ₩12,447 | ₩12,661 | ₩12,313 | ₩12,354 | -0.75% | 82.8만 |
|---|
| 2026.05.08 | ₩12,434 | ₩12,635 | ₩12,233 | ₩12,260 | -1.40% | 107.7만 |
|---|
| 2026.05.07 | ₩13,317 | ₩13,317 | ₩12,233 | ₩12,246 | -8.04% | 149.9만 |
|---|
| 2026.05.06 | ₩12,742 | ₩13,558 | ₩12,461 | ₩13,143 | +3.15% | 139만 |
|---|
| 2026.05.05 | ₩12,180 | ₩12,568 | ₩12,166 | ₩12,434 | +2.09% | 89만 |
|---|
| 2026.05.04 | ₩12,487 | ₩12,568 | ₩12,006 | ₩12,032 | -3.64% | 110.5만 |
|---|
| 2026.05.01 | ₩12,688 | ₩12,688 | ₩12,407 | ₩12,461 | -1.79% | 66.3만 |
|---|
| 2026.04.30 | ₩12,715 | ₩12,822 | ₩12,367 | ₩12,702 | -0.11% | 96.7만 |
|---|
| 2026.04.29 | ₩13,116 | ₩13,116 | ₩12,541 | ₩12,568 | -4.18% | 86.5만 |
|---|
| 2026.04.28 | ₩12,983 | ₩13,290 | ₩12,782 | ₩13,250 | +2.06% | 70.7만 |
|---|
| 2026.04.27 | ₩12,983 | ₩13,210 | ₩12,916 | ₩13,049 | +0.52% | 70.4만 |
|---|
| 2026.04.24 | ₩13,023 | ₩13,371 | ₩12,822 | ₩12,876 | -1.13% | 86.1만 |
|---|
| 2026.04.23 | ₩12,728 | ₩13,130 | ₩12,608 | ₩13,049 | +2.52% | 128.3만 |
|---|
| 2026.04.22 | ₩12,447 | ₩13,076 | ₩12,434 | ₩12,688 | +1.94% | 177.9만 |
|---|
| 2026.04.21 | ₩12,206 | ₩12,541 | ₩12,139 | ₩12,313 | +0.88% | 140.4만 |
|---|
| 2026.04.20 | ₩13,371 | ₩13,451 | ₩10,908 | ₩12,166 | -9.01% | 603.8만 |
|---|
| 2026.04.17 | ₩13,250 | ₩13,745 | ₩13,157 | ₩13,665 | +3.13% | 49.6만 |
|---|
| 2026.04.16 | ₩13,384 | ₩13,571 | ₩12,996 | ₩13,197 | -1.40% | 62만 |
|---|
| 2026.04.15 | ₩13,571 | ₩13,692 | ₩13,304 | ₩13,424 | -1.08% | 41.2만 |
|---|
| 2026.04.14 | ₩13,451 | ₩14,053 | ₩13,130 | ₩13,571 | +0.90% | 72.6만 |
|---|
| 2026.04.13 | ₩12,742 | ₩13,491 | ₩12,594 | ₩13,304 | +4.41% | 77.7만 |
|---|
| 2026.04.10 | ₩12,420 | ₩12,768 | ₩12,273 | ₩12,768 | +2.80% | 54.9만 |
|---|
| 2026.04.09 | ₩12,447 | ₩12,608 | ₩12,059 | ₩12,260 | -1.51% | 64.3만 |
|---|
| 2026.04.08 | ₩12,969 | ₩12,969 | ₩12,313 | ₩12,581 | -2.99% | 126.6만 |
|---|
| 2026.04.07 | ₩12,996 | ₩13,250 | ₩12,193 | ₩12,233 | -5.87% | 124.9만 |
|---|
| 2026.04.06 | ₩14,134 | ₩14,267 | ₩13,063 | ₩13,076 | -7.48% | 158.6만 |
|---|
| 2026.04.02 | ₩14,656 | ₩15,030 | ₩14,187 | ₩14,214 | -3.01% | 58.7만 |
|---|
| 2026.04.01 | ₩15,004 | ₩15,178 | ₩14,856 | ₩14,910 | -0.62% | 58.8만 |
|---|
| 2026.03.31 | ₩14,321 | ₩15,231 | ₩14,321 | ₩14,816 | +3.46% | 70.4만 |
|---|
| 2026.03.30 | ₩14,455 | ₩14,656 | ₩14,053 | ₩14,080 | -2.59% | 67.7만 |
|---|
| 2026.03.27 | ₩14,455 | ₩14,709 | ₩14,267 | ₩14,375 | -0.56% | 59.8만 |
|---|
| 2026.03.26 | ₩14,856 | ₩15,178 | ₩14,455 | ₩14,468 | -2.61% | 59.2만 |
|---|
| 2026.03.25 | ₩15,030 | ₩15,137 | ₩14,776 | ₩15,017 | -0.09% | 74.7만 |
|---|
| 2026.03.24 | ₩14,201 | ₩14,816 | ₩14,201 | ₩14,669 | +3.30% | 84.2만 |
|---|
| 2026.03.23 | ₩14,053 | ₩14,923 | ₩14,053 | ₩14,308 | +1.81% | 91.7만 |
|---|
| 2026.03.20 | ₩15,124 | ₩15,244 | ₩13,906 | ₩13,919 | -7.96% | 130.1만 |
|---|
| 2026.03.19 | ₩14,883 | ₩15,097 | ₩14,455 | ₩14,910 | +0.18% | 122.8만 |
|---|
| 2026.03.18 | ₩15,686 | ₩15,780 | ₩15,178 | ₩15,191 | -3.16% | 87.4만 |
|---|
| 2026.03.17 | ₩15,352 | ₩15,860 | ₩15,352 | ₩15,726 | +2.44% | 96.9만 |
|---|
| 2026.03.16 | ₩15,365 | ₩15,459 | ₩15,271 | ₩15,325 | -0.26% | 95.9만 |
|---|
| 2026.03.13 | ₩15,418 | ₩15,766 | ₩15,124 | ₩15,124 | -1.91% | 126.1만 |
|---|
| 2026.03.12 | ₩14,789 | ₩15,499 | ₩14,789 | ₩15,191 | +2.71% | 144.7만 |
|---|
| 2026.03.11 | ₩14,615 | ₩15,097 | ₩14,522 | ₩14,990 | +2.56% | 108.4만 |
|---|
| 2026.03.10 | ₩13,906 | ₩14,950 | ₩13,759 | ₩14,575 | +4.81% | 185.5만 |
|---|
| 2026.03.09 | ₩13,250 | ₩13,960 | ₩13,143 | ₩13,745 | +3.74% | 132.5만 |
|---|
| 2026.03.06 | ₩13,424 | ₩13,612 | ₩13,250 | ₩13,371 | -0.40% | 178.1만 |
|---|
| 2026.03.05 | ₩14,535 | ₩14,696 | ₩13,438 | ₩13,625 | -6.26% | 182.3만 |
|---|
| 2026.03.04 | ₩12,581 | ₩14,789 | ₩12,474 | ₩14,615 | +16.17% | 166.4만 |
|---|
| 2026.03.03 | ₩12,260 | ₩12,688 | ₩12,086 | ₩12,541 | +2.29% | 141.9만 |
|---|
| 2026.03.02 | ₩12,166 | ₩12,889 | ₩11,965 | ₩12,795 | +5.17% | 125.3만 |
|---|
| 2026.02.27 | ₩12,514 | ₩12,768 | ₩12,059 | ₩12,675 | +1.28% | 216.5만 |
|---|
| 2026.02.26 | ₩13,210 | ₩13,772 | ₩12,487 | ₩12,782 | -3.24% | 238만 |
|---|
| 2026.02.25 | ₩11,269 | ₩13,986 | ₩10,988 | ₩13,692 | +21.50% | 653.2만 |
|---|
| 2026.02.24 | ₩9,677 | ₩9,958 | ₩9,570 | ₩9,596 | -0.83% | 42.6만 |
|---|
| 2026.02.23 | ₩10,359 | ₩10,359 | ₩9,610 | ₩9,623 | -7.11% | 43.3만 |
|---|
| 2026.02.20 | ₩10,373 | ₩10,614 | ₩10,145 | ₩10,386 | +0.13% | 61.3만 |
|---|
| 2026.02.19 | ₩10,614 | ₩10,734 | ₩10,145 | ₩10,453 | -1.51% | 51.8만 |
|---|
| 2026.02.18 | ₩10,547 | ₩10,855 | ₩10,547 | ₩10,721 | +1.65% | 45.1만 |
|---|
| 2026.02.17 | ₩11,002 | ₩11,042 | ₩10,145 | ₩10,587 | -3.77% | 72.8만 |
|---|
| 2026.02.13 | ₩11,069 | ₩11,443 | ₩10,988 | ₩11,028 | -0.36% | 46.1만 |
|---|
| 2026.02.12 | ₩11,376 | ₩11,577 | ₩10,948 | ₩11,122 | -2.24% | 55만 |
|---|
| 2026.02.11 | ₩10,935 | ₩11,283 | ₩10,908 | ₩11,216 | +2.57% | 91.2만 |
|---|
| 2026.02.10 | ₩10,761 | ₩10,988 | ₩10,721 | ₩10,895 | +1.24% | 55.5만 |
|---|
| 2026.02.09 | ₩10,828 | ₩10,962 | ₩10,520 | ₩10,761 | -0.62% | 64.5만 |
|---|
| 2026.02.06 | ₩10,707 | ₩11,524 | ₩10,707 | ₩10,788 | +0.75% | 87.1만 |
|---|
| 2026.02.05 | ₩10,627 | ₩10,895 | ₩10,520 | ₩10,640 | +0.13% | 109.2만 |
|---|
| 2026.02.04 | ₩10,868 | ₩10,975 | ₩10,560 | ₩10,747 | -1.11% | 86만 |
|---|
| 2026.02.03 | ₩10,694 | ₩10,801 | ₩10,413 | ₩10,681 | -0.13% | 63.4만 |
|---|
| 2026.02.02 | ₩10,346 | ₩10,694 | ₩10,239 | ₩10,573 | +2.20% | 55.7만 |
|---|
| 2026.01.30 | ₩10,453 | ₩10,667 | ₩10,252 | ₩10,386 | -0.64% | 69.6만 |
|---|
| 2026.01.29 | ₩11,524 | ₩11,671 | ₩10,480 | ₩10,681 | -7.32% | 65.5만 |
|---|
| 2026.01.28 | ₩11,202 | ₩11,443 | ₩11,162 | ₩11,417 | +1.91% | 45.4만 |
|---|
| 2026.01.27 | ₩11,269 | ₩11,310 | ₩10,681 | ₩11,176 | -0.83% | 93.2만 |
|---|
| 2026.01.26 | ₩11,430 | ₩11,524 | ₩11,189 | ₩11,310 | -1.05% | 76.7만 |
|---|
| 2026.01.23 | ₩11,376 | ₩11,537 | ₩11,109 | ₩11,430 | +0.47% | 43.4만 |
|---|
| 2026.01.22 | ₩11,791 | ₩11,979 | ₩11,470 | ₩11,484 | -2.61% | 94.1만 |
|---|
| 2026.01.21 | ₩10,868 | ₩11,845 | ₩10,707 | ₩11,658 | +7.27% | 126만 |
|---|
| 2026.01.20 | ₩11,296 | ₩11,363 | ₩10,627 | ₩10,707 | -5.21% | 142.8만 |
|---|
| 2026.01.16 | ₩11,550 | ₩11,738 | ₩11,176 | ₩11,671 | +1.04% | 79.6만 |
|---|
| 2026.01.15 | ₩10,466 | ₩11,470 | ₩10,292 | ₩11,430 | +9.21% | 105만 |
|---|
| 2026.01.14 | ₩10,105 | ₩10,466 | ₩9,985 | ₩10,426 | +3.18% | 124만 |
|---|
| 2026.01.13 | ₩9,971 | ₩10,239 | ₩9,784 | ₩9,998 | +0.27% | 98만 |
|---|
| 2026.01.12 | ₩9,824 | ₩10,132 | ₩9,703 | ₩10,051 | +2.32% | 153.6만 |
|---|
| 2026.01.09 | ₩10,105 | ₩10,172 | ₩9,663 | ₩9,824 | -2.78% | 94.2만 |
|---|
| 2026.01.08 | ₩9,730 | ₩10,172 | ₩9,610 | ₩10,038 | +3.16% | 62.9만 |
|---|
| 2026.01.07 | ₩9,422 | ₩9,918 | ₩9,329 | ₩9,837 | +4.40% | 90.2만 |
|---|
| 2026.01.06 | ₩9,382 | ₩9,744 | ₩9,248 | ₩9,396 | +0.14% | 118.4만 |
|---|
| 2026.01.05 | ₩8,191 | ₩9,663 | ₩8,138 | ₩9,396 | +14.71% | 225.1만 |
|---|
| 2026.01.02 | ₩7,964 | ₩8,004 | ₩7,723 | ₩7,843 | -1.51% | 37.8만 |
|---|
| 2025.12.31 | ₩7,923 | ₩7,950 | ₩7,776 | ₩7,883 | -0.51% | 39.4만 |
|---|
| 2025.12.30 | ₩7,883 | ₩8,030 | ₩7,816 | ₩7,937 | +0.68% | 50.5만 |
|---|
| 2025.12.29 | ₩7,790 | ₩7,910 | ₩7,763 | ₩7,910 | +1.55% | 37.2만 |
|---|
| 2025.12.26 | ₩7,790 | ₩7,897 | ₩7,763 | ₩7,816 | +0.34% | 20.3만 |
|---|
| 2025.12.24 | ₩7,736 | ₩7,830 | ₩7,669 | ₩7,816 | +1.04% | 17.6만 |
|---|
| 2025.12.23 | ₩7,669 | ₩7,790 | ₩7,616 | ₩7,682 | +0.17% | 48만 |
|---|
| 2025.12.22 | ₩7,682 | ₩7,923 | ₩7,549 | ₩7,642 | -0.52% | 48.4만 |
|---|
| 2025.12.19 | ₩7,642 | ₩7,669 | ₩7,482 | ₩7,642 | 0.00% | 134.7만 |
|---|
| 2025.12.18 | ₩7,790 | ₩7,897 | ₩7,616 | ₩7,642 | -1.89% | 38.3만 |
|---|
| 2025.12.17 | ₩7,629 | ₩7,816 | ₩7,629 | ₩7,669 | +0.53% | 55.7만 |
|---|
| 2025.12.16 | ₩7,923 | ₩7,923 | ₩7,629 | ₩7,629 | -3.72% | 60.8만 |
|---|
| 2025.12.15 | ₩8,004 | ₩8,097 | ₩7,830 | ₩7,923 | -1.00% | 51.2만 |
|---|
| 2025.12.12 | ₩8,245 | ₩8,298 | ₩7,816 | ₩7,950 | -3.57% | 68.6만 |
|---|
| 2025.12.11 | ₩8,258 | ₩8,405 | ₩7,629 | ₩8,178 | -0.97% | 139.4만 |
|---|
| 2025.12.10 | ₩8,365 | ₩8,566 | ₩8,245 | ₩8,352 | -0.16% | 57.8만 |
|---|
| 2025.12.09 | ₩8,432 | ₩8,539 | ₩8,338 | ₩8,338 | -1.11% | 54.4만 |
|---|
| 2025.12.08 | ₩8,579 | ₩8,633 | ₩8,392 | ₩8,405 | -2.03% | 35.6만 |
|---|
| 2025.12.05 | ₩8,512 | ₩8,686 | ₩8,419 | ₩8,432 | -0.94% | 52.5만 |
|---|
| 2025.12.04 | ₩8,673 | ₩8,807 | ₩8,512 | ₩8,539 | -1.54% | 57.3만 |
|---|
| 2025.12.03 | ₩8,646 | ₩8,793 | ₩8,619 | ₩8,753 | +1.24% | 34.3만 |
|---|
| 2025.12.02 | ₩8,566 | ₩8,633 | ₩8,445 | ₩8,552 | -0.16% | 32만 |
|---|
| 2025.12.01 | ₩8,646 | ₩8,834 | ₩8,459 | ₩8,486 | -1.86% | 40만 |
|---|
| 2025.11.28 | ₩8,686 | ₩8,753 | ₩8,566 | ₩8,740 | +0.62% | 32.8만 |
|---|
| 2025.11.26 | ₩8,660 | ₩8,767 | ₩8,539 | ₩8,726 | +0.77% | 29.3만 |
|---|
| 2025.11.25 | ₩8,191 | ₩8,713 | ₩8,191 | ₩8,700 | +6.21% | 37만 |
|---|
| 2025.11.24 | ₩8,057 | ₩8,245 | ₩7,923 | ₩8,178 | +1.50% | 32.3만 |
|---|
| 2025.11.21 | ₩7,656 | ₩8,138 | ₩7,549 | ₩8,057 | +5.24% | 54.7만 |
|---|
| 2025.11.20 | ₩7,589 | ₩7,897 | ₩7,535 | ₩7,589 | 0.00% | 49.8만 |
|---|
| 2025.11.19 | ₩7,442 | ₩7,616 | ₩7,375 | ₩7,482 | +0.54% | 44.4만 |
|---|
| 2025.11.18 | ₩7,361 | ₩7,495 | ₩7,241 | ₩7,428 | +0.91% | 52.6만 |
|---|
| 2025.11.17 | ₩7,776 | ₩7,803 | ₩7,375 | ₩7,388 | -4.99% | 50.4만 |
|---|
| 2025.11.14 | ₩7,870 | ₩7,964 | ₩7,763 | ₩7,790 | -1.02% | 39.9만 |
|---|
| 2025.11.13 | ₩7,964 | ₩8,111 | ₩7,830 | ₩7,950 | -0.17% | 71.3만 |
|---|
| 2025.11.12 | ₩8,124 | ₩8,285 | ₩8,004 | ₩8,030 | -1.15% | 34.6만 |
|---|
| 2025.11.11 | ₩8,419 | ₩8,486 | ₩8,030 | ₩8,071 | -4.13% | 68.1만 |
|---|
| 2025.11.10 | ₩8,271 | ₩8,419 | ₩8,111 | ₩8,365 | +1.13% | 71.4만 |
|---|
| 2025.11.07 | ₩8,071 | ₩8,378 | ₩7,897 | ₩8,164 | +1.16% | 69만 |
|---|
| 2025.11.06 | ₩7,923 | ₩8,178 | ₩7,897 | ₩8,044 | +1.52% | 95.8만 |
|---|
| 2025.11.05 | ₩8,164 | ₩8,378 | ₩7,201 | ₩7,964 | -2.46% | 170.7만 |
|---|
| 2025.11.04 | ₩8,700 | ₩8,967 | ₩8,700 | ₩8,740 | +0.46% | 68.4만 |
|---|
| 2025.11.03 | ₩9,275 | ₩9,275 | ₩8,874 | ₩8,967 | -3.32% | 58.8만 |
|---|
| 2025.10.31 | ₩9,141 | ₩9,342 | ₩9,034 | ₩9,302 | +1.76% | 58.1만 |
|---|
| 2025.10.30 | ₩9,235 | ₩9,489 | ₩9,141 | ₩9,141 | -1.01% | 86만 |
|---|
| 2025.10.29 | ₩9,476 | ₩9,663 | ₩9,208 | ₩9,396 | -0.85% | 108.9만 |
|---|
| 2025.10.28 | ₩9,583 | ₩9,744 | ₩9,382 | ₩9,516 | -0.70% | 54.2만 |
|---|
| 2025.10.27 | ₩9,918 | ₩9,918 | ₩9,623 | ₩9,637 | -2.83% | 38.1만 |
|---|
| 2025.10.24 | ₩10,092 | ₩10,092 | ₩9,703 | ₩9,824 | -2.65% | 47.1만 |
|---|
| 2025.10.23 | ₩9,583 | ₩10,172 | ₩9,570 | ₩9,958 | +3.91% | 62.9만 |
|---|
| 2025.10.22 | ₩9,851 | ₩9,958 | ₩9,556 | ₩9,623 | -2.31% | 47.4만 |
|---|
| 2025.10.21 | ₩9,811 | ₩9,918 | ₩9,663 | ₩9,851 | +0.41% | 45.8만 |
|---|
| 2025.10.20 | ₩9,851 | ₩10,132 | ₩9,583 | ₩9,851 | 0.00% | 70.5만 |
|---|
| 2025.10.17 | ₩9,663 | ₩9,918 | ₩9,275 | ₩9,610 | -0.55% | 84.4만 |
|---|
| 2025.10.16 | ₩9,904 | ₩9,998 | ₩9,703 | ₩9,730 | -1.76% | 66.7만 |
|---|
| 2025.10.15 | ₩9,985 | ₩10,092 | ₩9,717 | ₩9,918 | -0.67% | 58.7만 |
|---|
| 2025.10.14 | ₩9,570 | ₩9,985 | ₩9,449 | ₩9,837 | +2.80% | 43만 |
|---|
| 2025.10.13 | ₩9,851 | ₩9,985 | ₩9,650 | ₩9,797 | -0.54% | 60.1만 |
|---|
| 2025.10.10 | ₩9,784 | ₩9,837 | ₩9,570 | ₩9,677 | -1.09% | 131.4만 |
|---|
| 2025.10.09 | ₩9,998 | ₩10,078 | ₩9,583 | ₩9,784 | -2.14% | 69.2만 |
|---|
| 2025.10.08 | ₩10,132 | ₩10,199 | ₩9,824 | ₩9,958 | -1.72% | 45.6만 |
|---|
| 2025.10.07 | ₩10,373 | ₩10,373 | ₩9,864 | ₩9,998 | -3.61% | 51.1만 |
|---|
| 2025.10.06 | ₩10,225 | ₩10,560 | ₩10,065 | ₩10,319 | +0.92% | 45만 |
|---|
| 2025.10.03 | ₩10,225 | ₩10,493 | ₩10,065 | ₩10,239 | +0.13% | 59.3만 |
|---|
| 2025.10.02 | ₩10,078 | ₩10,292 | ₩9,985 | ₩10,105 | +0.27% | 55.1만 |
|---|
| 2025.10.01 | ₩9,556 | ₩10,092 | ₩9,556 | ₩10,038 | +5.04% | 63.7만 |
|---|
| 2025.09.30 | ₩9,342 | ₩9,770 | ₩9,235 | ₩9,663 | +3.44% | 72만 |
|---|
| 2025.09.29 | ₩9,302 | ₩9,516 | ₩9,195 | ₩9,355 | +0.58% | 62.1만 |
|---|