시장 데이터를 불러오는 중
전체 종목
Rayonier Inc. 과거 주가
Rayonier Inc. REIT Common Stock · RYN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rayonier Inc. REIT Common Stock · RYN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,115 | ₩25,464 | ₩24,753 | ₩25,450 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,136 | ₩24,968 | ₩24,042 | ₩24,941 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,203 | ₩24,378 | ₩23,962 | ₩24,123 | -0.33% | 522.4만 |
| 2026.10.06 | ₩24,016 | ₩24,324 | ₩23,747 | ₩24,257 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,270 | ₩24,525 | ₩23,935 | ₩24,150 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,646 | ₩24,753 | ₩24,176 | ₩24,217 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,565 | ₩24,646 | ₩24,016 | ₩24,431 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,102 | ₩25,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,619 |
| -1.92% |
| 516.9만 |
| 2026.09.29 | ₩25,075 | ₩25,517 | ₩24,860 | ₩24,914 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,263 | ₩25,370 | ₩24,820 | ₩25,196 | -0.27% | 377.1만 |
|---|
| 2026.09.25 | ₩25,517 | ₩25,678 | ₩25,303 | ₩25,316 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,644 | ₩26,791 | ₩25,558 | ₩25,558 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,992 | ₩27,207 | ₩26,590 | ₩26,630 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,126 | ₩27,274 | ₩26,952 | ₩27,140 | +0.05% | 334.4만 |
|---|
| 2026.09.21 | ₩27,100 | ₩27,153 | ₩26,764 | ₩26,858 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,697 | ₩27,100 | ₩26,523 | ₩27,006 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,153 | ₩27,153 | ₩26,724 | ₩26,818 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,113 | ₩27,448 | ₩26,644 | ₩26,872 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,113 | ₩27,502 | ₩26,898 | ₩27,381 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,992 | ₩27,341 | ₩26,898 | ₩27,153 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,421 | ₩27,475 | ₩27,113 | ₩27,113 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,462 | ₩27,475 | ₩26,818 | ₩27,193 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,421 | ₩27,555 | ₩27,167 | ₩27,435 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,287 | ₩27,502 | ₩27,100 | ₩27,408 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,113 | ₩27,918 | ₩27,059 | ₩27,435 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,301 | ₩27,636 | ₩27,126 | ₩27,247 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩28,052 | ₩28,052 | ₩27,046 | ₩27,126 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,395 | ₩28,025 | ₩27,207 | ₩27,904 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,462 | ₩27,596 | ₩27,126 | ₩27,488 | +0.10% | 546.6만 |
|---|
| 2026.08.28 | ₩27,824 | ₩27,985 | ₩27,059 | ₩27,328 | -1.78% | 326.3만 |
|---|
| 2026.08.27 | ₩27,891 | ₩27,985 | ₩27,542 | ₩27,663 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,494 | ₩28,601 | ₩27,918 | ₩27,918 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,293 | ₩28,548 | ₩28,132 | ₩28,494 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,494 | ₩28,776 | ₩28,253 | ₩28,454 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,722 | ₩28,722 | ₩28,266 | ₩28,427 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,695 | ₩29,071 | ₩28,534 | ₩28,534 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩28,092 | ₩28,789 | ₩28,092 | ₩28,789 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,829 | ₩29,030 | ₩27,770 | ₩27,850 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,856 | ₩28,856 | ₩28,508 | ₩28,709 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,165 | ₩29,393 | ₩28,803 | ₩28,923 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,923 | ₩29,205 | ₩28,923 | ₩29,178 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,655 | ₩28,870 | ₩28,333 | ₩28,843 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,963 | ₩29,071 | ₩28,642 | ₩28,762 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,258 | ₩29,299 | ₩28,561 | ₩29,084 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,883 | ₩29,299 | ₩28,668 | ₩29,218 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,594 | ₩30,278 | ₩28,628 | ₩28,735 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,500 | ₩29,527 | ₩29,017 | ₩29,527 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,642 | ₩29,433 | ₩28,508 | ₩29,406 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,473 | ₩29,661 | ₩28,762 | ₩28,883 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,803 | ₩29,299 | ₩28,682 | ₩29,205 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,701 | ₩29,755 | ₩28,280 | ₩28,682 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,634 | ₩29,781 | ₩29,245 | ₩29,741 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,325 | ₩29,915 | ₩29,325 | ₩29,620 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,923 | ₩29,406 | ₩28,923 | ₩29,071 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,601 | ₩29,044 | ₩28,588 | ₩28,937 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,601 | ₩28,883 | ₩28,360 | ₩28,575 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,682 | ₩29,057 | ₩28,494 | ₩28,870 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,494 | ₩28,762 | ₩28,105 | ₩28,494 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,165 | ₩29,272 | ₩28,333 | ₩28,508 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,808 | ₩30,224 | ₩28,843 | ₩29,232 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,272 | ₩30,184 | ₩29,272 | ₩29,701 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,165 | ₩29,714 | ₩29,165 | ₩29,245 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,803 | ₩29,178 | ₩28,762 | ₩29,124 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,548 | ₩28,870 | ₩28,400 | ₩28,762 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,306 | ₩28,856 | ₩28,293 | ₩28,521 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,266 | ₩28,548 | ₩28,025 | ₩28,025 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,191 | ₩29,191 | ₩28,132 | ₩28,132 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,138 | ₩29,486 | ₩28,923 | ₩29,272 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,803 | ₩28,990 | ₩28,508 | ₩28,963 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,776 | ₩28,977 | ₩28,494 | ₩28,816 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,534 | ₩28,803 | ₩28,427 | ₩28,548 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,923 | ₩29,030 | ₩28,119 | ₩28,534 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,258 | ₩29,393 | ₩28,347 | ₩29,044 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,366 | ₩29,567 | ₩29,017 | ₩29,379 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩29,071 | ₩29,460 | ₩28,776 | ₩29,339 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,561 | ₩29,366 | ₩28,548 | ₩29,071 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩28,025 | ₩28,440 | ₩27,783 | ₩28,387 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩28,078 | ₩28,561 | ₩27,944 | ₩28,038 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩28,052 | ₩28,481 | ₩27,971 | ₩28,132 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,508 | ₩28,950 | ₩27,757 | ₩27,797 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,561 | ₩29,071 | ₩28,387 | ₩28,588 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,486 | ₩29,795 | ₩28,870 | ₩28,883 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,172 | ₩29,393 | ₩28,159 | ₩29,393 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,891 | ₩28,038 | ₩27,381 | ₩27,971 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,213 | ₩28,440 | ₩27,743 | ₩27,743 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,159 | ₩28,481 | ₩28,119 | ₩28,132 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,280 | ₩28,320 | ₩27,850 | ₩27,864 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,159 | ₩28,521 | ₩27,971 | ₩28,119 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,440 | ₩28,709 | ₩27,904 | ₩28,186 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,958 | ₩28,494 | ₩27,891 | ₩28,065 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,663 | ₩28,387 | ₩27,623 | ₩28,025 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,891 | ₩28,105 | ₩27,408 | ₩27,542 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,159 | ₩28,373 | ₩27,998 | ₩28,011 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩28,025 | ₩28,387 | ₩27,757 | ₩28,306 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,623 | ₩28,172 | ₩27,555 | ₩27,824 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,260 | ₩27,649 | ₩27,260 | ₩27,502 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,287 | ₩27,703 | ₩27,140 | ₩27,301 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,965 | ₩27,569 | ₩26,805 | ₩27,341 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,965 | ₩27,260 | ₩26,818 | ₩27,126 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,590 | ₩27,006 | ₩26,228 | ₩26,778 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,738 | ₩26,912 | ₩26,603 | ₩26,617 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,301 | ₩27,301 | ₩26,416 | ₩26,577 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,872 | ₩27,207 | ₩26,872 | ₩27,113 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,140 | ₩27,234 | ₩26,483 | ₩26,845 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,274 | ₩27,730 | ₩27,046 | ₩27,274 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,488 | ₩27,837 | ₩27,220 | ₩27,234 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,488 | ₩27,797 | ₩27,234 | ₩27,381 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩28,025 | ₩28,816 | ₩27,354 | ₩27,368 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩28,011 | ₩28,508 | ₩28,011 | ₩28,414 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,743 | ₩28,105 | ₩27,743 | ₩27,757 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,944 | ₩28,159 | ₩27,421 | ₩27,636 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,548 | ₩28,762 | ₩28,065 | ₩28,092 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,414 | ₩28,749 | ₩28,052 | ₩28,440 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,722 | ₩28,977 | ₩28,159 | ₩28,454 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,870 | ₩29,004 | ₩28,534 | ₩28,789 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,628 | ₩28,896 | ₩28,508 | ₩28,668 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,534 | ₩28,749 | ₩28,454 | ₩28,601 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,213 | ₩28,668 | ₩28,011 | ₩28,561 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,601 | ₩28,668 | ₩27,998 | ₩28,092 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,735 | ₩29,138 | ₩28,347 | ₩28,427 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,467 | ₩28,803 | ₩28,213 | ₩28,709 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,172 | ₩28,695 | ₩28,172 | ₩28,588 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,850 | ₩28,199 | ₩27,703 | ₩28,199 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,467 | ₩28,561 | ₩27,837 | ₩27,918 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,668 | ₩28,977 | ₩28,548 | ₩28,548 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,427 | ₩28,789 | ₩28,105 | ₩28,776 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,668 | ₩29,017 | ₩28,347 | ₩28,427 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,320 | ₩28,762 | ₩28,239 | ₩28,628 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,414 | ₩28,923 | ₩28,333 | ₩28,521 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,810 | ₩28,226 | ₩27,555 | ₩28,052 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,119 | ₩28,320 | ₩27,877 | ₩27,877 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,971 | ₩28,373 | ₩27,824 | ₩28,293 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,703 | ₩28,038 | ₩27,569 | ₩27,971 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,904 | ₩27,998 | ₩27,529 | ₩27,649 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,475 | ₩27,944 | ₩27,354 | ₩27,623 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,818 | ₩27,341 | ₩26,697 | ₩27,234 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,898 | ₩27,381 | ₩26,831 | ₩27,019 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,301 | ₩27,529 | ₩26,979 | ₩26,992 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,764 | ₩27,542 | ₩26,751 | ₩27,153 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,577 | ₩27,301 | ₩26,483 | ₩26,925 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,603 | ₩26,657 | ₩26,134 | ₩26,148 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩27,006 | ₩27,113 | ₩26,228 | ₩26,684 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,140 | ₩27,716 | ₩27,100 | ₩27,113 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,167 | ₩27,435 | ₩27,006 | ₩27,314 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,260 | ₩27,703 | ₩27,180 | ₩27,220 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,220 | ₩27,435 | ₩26,992 | ₩27,059 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,368 | ₩27,837 | ₩26,845 | ₩26,898 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,783 | ₩28,092 | ₩27,529 | ₩27,676 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,159 | ₩28,414 | ₩27,783 | ₩27,837 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,709 | ₩28,709 | ₩27,703 | ₩28,293 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,178 | ₩29,232 | ₩28,387 | ₩28,896 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,808 | ₩29,902 | ₩29,285 | ₩29,393 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,178 | ₩30,103 | ₩29,165 | ₩29,969 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,642 | ₩29,393 | ₩28,467 | ₩29,165 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,575 | ₩29,178 | ₩28,373 | ₩29,017 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,762 | ₩28,977 | ₩28,440 | ₩28,816 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,695 | ₩29,111 | ₩28,387 | ₩28,856 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,816 | ₩28,843 | ₩27,824 | ₩28,601 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,473 | ₩29,473 | ₩28,561 | ₩28,856 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,304 | ₩30,371 | ₩29,312 | ₩29,433 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,371 | ₩30,532 | ₩29,862 | ₩30,385 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,431 | ₩31,538 | ₩30,197 | ₩30,237 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,699 | ₩31,900 | ₩31,498 | ₩31,511 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,645 | ₩31,833 | ₩31,109 | ₩31,712 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,203 | ₩31,900 | ₩30,961 | ₩31,645 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,881 | ₩31,390 | ₩30,143 | ₩30,157 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,371 | ₩30,479 | ₩29,902 | ₩29,983 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,143 | ₩30,304 | ₩29,862 | ₩30,076 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,143 | ₩30,197 | ₩29,553 | ₩30,036 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,371 | ₩30,505 | ₩30,090 | ₩30,117 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,170 | ₩30,586 | ₩29,996 | ₩30,197 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,465 | ₩30,814 | ₩30,224 | ₩30,532 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,184 | ₩30,559 | ₩29,942 | ₩30,237 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,318 | ₩30,707 | ₩30,036 | ₩30,264 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩30,036 | ₩31,189 | ₩29,366 | ₩30,492 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,331 | ₩30,398 | ₩29,460 | ₩30,304 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,800 | ₩30,841 | ₩29,902 | ₩30,157 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,431 | ₩31,484 | ₩30,465 | ₩30,948 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,128 | ₩32,195 | ₩31,270 | ₩31,377 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩32,048 | ₩32,222 | ₩31,632 | ₩32,182 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,986 | ₩33,281 | ₩31,873 | ₩32,048 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,825 | ₩33,067 | ₩32,624 | ₩32,933 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,691 | ₩32,865 | ₩32,289 | ₩32,570 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,208 | ₩33,228 | ₩32,208 | ₩33,053 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,356 | ₩32,745 | ₩31,980 | ₩32,329 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,988 | ₩32,289 | ₩30,935 | ₩32,262 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,216 | ₩31,283 | ₩30,747 | ₩30,921 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,511 | ₩31,645 | ₩30,774 | ₩31,095 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,130 | ₩31,511 | ₩30,036 | ₩31,444 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,843 | ₩30,143 | ₩28,762 | ₩30,090 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,299 | ₩29,312 | ₩28,776 | ₩29,044 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,460 | ₩29,594 | ₩28,856 | ₩29,258 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,950 | ₩30,050 | ₩28,896 | ₩29,822 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩29,098 | ₩29,165 | ₩28,642 | ₩28,977 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,111 | ₩29,178 | ₩28,870 | ₩29,030 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩29,057 | ₩29,285 | ₩28,896 | ₩29,151 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,205 | ₩29,352 | ₩29,057 | ₩29,071 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,339 | ₩29,339 | ₩29,017 | ₩29,205 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,205 | ₩29,393 | ₩28,990 | ₩29,285 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,829 | ₩29,191 | ₩28,642 | ₩29,098 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩29,098 | ₩29,299 | ₩28,534 | ₩28,762 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,124 | ₩29,822 | ₩29,124 | ₩29,205 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,130 | ₩30,425 | ₩29,138 | ₩29,205 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,527 | ₩30,130 | ₩29,513 | ₩30,117 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,486 | ₩29,607 | ₩29,124 | ₩29,513 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,486 | ₩29,620 | ₩29,030 | ₩29,540 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,728 | ₩29,875 | ₩28,950 | ₩29,299 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩30,090 | ₩30,640 | ₩29,473 | ₩29,513 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,494 | ₩30,130 | ₩28,481 | ₩29,902 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,366 | ₩29,513 | ₩28,803 | ₩28,843 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,963 | ₩29,553 | ₩28,870 | ₩29,325 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,762 | ₩29,111 | ₩28,695 | ₩28,843 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,588 | ₩28,816 | ₩28,454 | ₩28,749 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,843 | ₩29,057 | ₩28,414 | ₩28,548 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,312 | ₩29,312 | ₩28,735 | ₩28,735 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,446 | ₩29,674 | ₩28,950 | ₩29,004 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,486 | ₩29,889 | ₩29,446 | ₩29,781 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,366 | ₩29,795 | ₩29,258 | ₩29,406 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩29,098 | ₩29,473 | ₩28,977 | ₩29,366 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,433 | ₩29,433 | ₩28,668 | ₩28,870 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,950 | ₩29,701 | ₩28,856 | ₩29,393 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,642 | ₩29,124 | ₩28,521 | ₩28,856 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,695 | ₩28,749 | ₩28,239 | ₩28,561 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,829 | ₩29,151 | ₩28,387 | ₩28,642 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,151 | ₩29,178 | ₩28,642 | ₩28,803 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,580 | ₩29,674 | ₩29,084 | ₩29,218 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,540 | ₩29,996 | ₩29,500 | ₩29,661 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,942 | ₩30,157 | ₩29,460 | ₩29,688 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,438 | ₩30,546 | ₩29,956 | ₩30,009 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,841 | ₩30,908 | ₩29,969 | ₩30,251 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,251 | ₩30,921 | ₩30,103 | ₩30,881 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩30,103 | ₩31,283 | ₩29,513 | ₩30,076 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,312 | ₩29,781 | ₩29,138 | ₩29,607 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩29,017 | ₩29,272 | ₩28,467 | ₩29,218 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,339 | ₩29,500 | ₩28,628 | ₩29,205 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩30,103 | ₩30,251 | ₩29,352 | ₩29,594 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,170 | ₩30,479 | ₩30,143 | ₩30,210 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,854 | ₩31,028 | ₩30,251 | ₩30,278 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,176 | ₩31,431 | ₩30,908 | ₩31,216 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,297 | ₩31,484 | ₩30,975 | ₩31,283 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,310 | ₩31,605 | ₩30,948 | ₩31,243 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,517 | ₩33,160 | ₩32,208 | ₩33,080 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,160 | ₩33,308 | ₩32,597 | ₩32,624 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,892 | ₩33,228 | ₩32,745 | ₩33,120 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,630 | ₩33,697 | ₩32,865 | ₩32,946 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,281 | ₩33,804 | ₩33,120 | ₩33,402 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,597 | ₩33,911 | ₩32,503 | ₩33,241 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,477 | ₩33,026 | ₩32,316 | ₩32,423 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩34,099 | ₩34,823 | ₩32,302 | ₩32,423 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,367 | ₩34,810 | ₩34,153 | ₩34,729 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,427 | ₩35,467 | ₩34,099 | ₩34,112 | -3.71% | 50.6만 |
|---|