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 | ₩25,027 | ₩25,374 | ₩24,666 | ₩25,361 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,051 | ₩24,880 | ₩23,958 | ₩24,853 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,118 | ₩24,292 | ₩23,878 | ₩24,038 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,931 | ₩24,238 | ₩23,664 | ₩24,171 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,185 | ₩24,439 | ₩23,851 | ₩24,065 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,559 | ₩24,666 | ₩24,091 | ₩24,131 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,479 | ₩24,559 | ₩23,931 | ₩24,345 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,013 | ₩25,134 | ₩24,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,532 |
| -1.92% |
| 513.8만 |
| 2026.09.29 | ₩24,987 | ₩25,428 | ₩24,773 | ₩24,826 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,174 | ₩25,281 | ₩24,733 | ₩25,107 | -0.27% | 371.1만 |
|---|
| 2026.09.25 | ₩25,428 | ₩25,588 | ₩25,214 | ₩25,227 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,550 | ₩26,697 | ₩25,468 | ₩25,468 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,897 | ₩27,111 | ₩26,496 | ₩26,537 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,031 | ₩27,165 | ₩26,857 | ₩26,924 | -0.40% | 119.7만 |
|---|
| 2026.09.21 | ₩27,004 | ₩27,058 | ₩26,670 | ₩26,764 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,603 | ₩27,004 | ₩26,430 | ₩26,911 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,058 | ₩27,058 | ₩26,630 | ₩26,724 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,018 | ₩27,352 | ₩26,550 | ₩26,777 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,018 | ₩27,405 | ₩26,804 | ₩27,285 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,897 | ₩27,245 | ₩26,804 | ₩27,058 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,325 | ₩27,378 | ₩27,018 | ₩27,018 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,365 | ₩27,378 | ₩26,724 | ₩27,098 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,325 | ₩27,458 | ₩27,071 | ₩27,338 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,191 | ₩27,405 | ₩27,004 | ₩27,312 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,018 | ₩27,819 | ₩26,964 | ₩27,338 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,205 | ₩27,539 | ₩27,031 | ₩27,151 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,953 | ₩27,953 | ₩26,951 | ₩27,031 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,298 | ₩27,926 | ₩27,111 | ₩27,806 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,365 | ₩27,499 | ₩27,031 | ₩27,392 | +0.10% | 546.6만 |
|---|
| 2026.08.27 | ₩27,793 | ₩27,886 | ₩27,445 | ₩27,565 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,394 | ₩28,501 | ₩27,819 | ₩27,819 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,193 | ₩28,447 | ₩28,033 | ₩28,394 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,394 | ₩28,674 | ₩28,153 | ₩28,354 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,621 | ₩28,621 | ₩28,167 | ₩28,327 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,594 | ₩28,968 | ₩28,434 | ₩28,434 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩27,993 | ₩28,688 | ₩27,993 | ₩28,688 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,728 | ₩28,928 | ₩27,672 | ₩27,752 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,755 | ₩28,755 | ₩28,407 | ₩28,608 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,062 | ₩29,289 | ₩28,701 | ₩28,821 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,821 | ₩29,102 | ₩28,821 | ₩29,075 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,554 | ₩28,768 | ₩28,233 | ₩28,741 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,861 | ₩28,968 | ₩28,541 | ₩28,661 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,155 | ₩29,196 | ₩28,461 | ₩28,982 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,781 | ₩29,196 | ₩28,568 | ₩29,115 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,489 | ₩30,171 | ₩28,527 | ₩28,634 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,396 | ₩29,423 | ₩28,915 | ₩29,423 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,541 | ₩29,329 | ₩28,407 | ₩29,302 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,369 | ₩29,556 | ₩28,661 | ₩28,781 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,701 | ₩29,196 | ₩28,581 | ₩29,102 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,596 | ₩29,650 | ₩28,180 | ₩28,581 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,530 | ₩29,677 | ₩29,142 | ₩29,636 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,222 | ₩29,810 | ₩29,222 | ₩29,516 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,821 | ₩29,302 | ₩28,821 | ₩28,968 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,501 | ₩28,942 | ₩28,487 | ₩28,835 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,501 | ₩28,781 | ₩28,260 | ₩28,474 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,581 | ₩28,955 | ₩28,394 | ₩28,768 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,394 | ₩28,661 | ₩28,006 | ₩28,394 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,062 | ₩29,169 | ₩28,233 | ₩28,407 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,703 | ₩30,117 | ₩28,741 | ₩29,129 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,169 | ₩30,077 | ₩29,169 | ₩29,596 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,062 | ₩29,610 | ₩29,062 | ₩29,142 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,701 | ₩29,075 | ₩28,661 | ₩29,022 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,447 | ₩28,768 | ₩28,300 | ₩28,661 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,207 | ₩28,755 | ₩28,193 | ₩28,421 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,167 | ₩28,447 | ₩27,926 | ₩27,926 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,089 | ₩29,089 | ₩28,033 | ₩28,033 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,035 | ₩29,383 | ₩28,821 | ₩29,169 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,701 | ₩28,888 | ₩28,407 | ₩28,861 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,674 | ₩28,875 | ₩28,394 | ₩28,715 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,434 | ₩28,701 | ₩28,327 | ₩28,447 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,821 | ₩28,928 | ₩28,020 | ₩28,434 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,155 | ₩29,289 | ₩28,247 | ₩28,942 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,262 | ₩29,463 | ₩28,915 | ₩29,276 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,968 | ₩29,356 | ₩28,674 | ₩29,236 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,461 | ₩29,262 | ₩28,447 | ₩28,968 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,926 | ₩28,340 | ₩27,686 | ₩28,287 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩27,980 | ₩28,461 | ₩27,846 | ₩27,940 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,953 | ₩28,380 | ₩27,873 | ₩28,033 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,407 | ₩28,848 | ₩27,659 | ₩27,699 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,461 | ₩28,968 | ₩28,287 | ₩28,487 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,383 | ₩29,690 | ₩28,768 | ₩28,781 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,073 | ₩29,289 | ₩28,060 | ₩29,289 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,793 | ₩27,940 | ₩27,285 | ₩27,873 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,113 | ₩28,340 | ₩27,646 | ₩27,646 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,060 | ₩28,380 | ₩28,020 | ₩28,033 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,180 | ₩28,220 | ₩27,752 | ₩27,766 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,060 | ₩28,421 | ₩27,873 | ₩28,020 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,340 | ₩28,608 | ₩27,806 | ₩28,087 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,859 | ₩28,394 | ₩27,793 | ₩27,966 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,565 | ₩28,287 | ₩27,525 | ₩27,926 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,793 | ₩28,006 | ₩27,312 | ₩27,445 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,060 | ₩28,274 | ₩27,899 | ₩27,913 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,926 | ₩28,287 | ₩27,659 | ₩28,207 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,525 | ₩28,073 | ₩27,458 | ₩27,726 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,165 | ₩27,552 | ₩27,165 | ₩27,405 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,191 | ₩27,605 | ₩27,044 | ₩27,205 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,871 | ₩27,472 | ₩26,710 | ₩27,245 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,871 | ₩27,165 | ₩26,724 | ₩27,031 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,496 | ₩26,911 | ₩26,136 | ₩26,684 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,643 | ₩26,817 | ₩26,510 | ₩26,523 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,205 | ₩27,205 | ₩26,323 | ₩26,483 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,777 | ₩27,111 | ₩26,777 | ₩27,018 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,044 | ₩27,138 | ₩26,390 | ₩26,750 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,178 | ₩27,632 | ₩26,951 | ₩27,178 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,392 | ₩27,739 | ₩27,124 | ₩27,138 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,392 | ₩27,699 | ₩27,138 | ₩27,285 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,926 | ₩28,715 | ₩27,258 | ₩27,271 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,913 | ₩28,407 | ₩27,913 | ₩28,314 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,646 | ₩28,006 | ₩27,646 | ₩27,659 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,846 | ₩28,060 | ₩27,325 | ₩27,539 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,447 | ₩28,661 | ₩27,966 | ₩27,993 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,314 | ₩28,648 | ₩27,953 | ₩28,340 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,621 | ₩28,875 | ₩28,060 | ₩28,354 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,768 | ₩28,902 | ₩28,434 | ₩28,688 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,527 | ₩28,795 | ₩28,407 | ₩28,568 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,434 | ₩28,648 | ₩28,354 | ₩28,501 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,113 | ₩28,568 | ₩27,913 | ₩28,461 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,501 | ₩28,568 | ₩27,899 | ₩27,993 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,634 | ₩29,035 | ₩28,247 | ₩28,327 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,367 | ₩28,701 | ₩28,113 | ₩28,608 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,073 | ₩28,594 | ₩28,073 | ₩28,487 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,752 | ₩28,100 | ₩27,605 | ₩28,100 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,367 | ₩28,461 | ₩27,739 | ₩27,819 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,568 | ₩28,875 | ₩28,447 | ₩28,447 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,327 | ₩28,688 | ₩28,006 | ₩28,674 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,568 | ₩28,915 | ₩28,247 | ₩28,327 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,220 | ₩28,661 | ₩28,140 | ₩28,527 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,314 | ₩28,821 | ₩28,233 | ₩28,421 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,712 | ₩28,127 | ₩27,458 | ₩27,953 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,020 | ₩28,220 | ₩27,779 | ₩27,779 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,873 | ₩28,274 | ₩27,726 | ₩28,193 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,605 | ₩27,940 | ₩27,472 | ₩27,873 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,806 | ₩27,899 | ₩27,432 | ₩27,552 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,378 | ₩27,846 | ₩27,258 | ₩27,525 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,724 | ₩27,245 | ₩26,603 | ₩27,138 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,804 | ₩27,285 | ₩26,737 | ₩26,924 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,205 | ₩27,432 | ₩26,884 | ₩26,897 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,670 | ₩27,445 | ₩26,657 | ₩27,058 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,483 | ₩27,205 | ₩26,390 | ₩26,830 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,510 | ₩26,563 | ₩26,042 | ₩26,056 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,911 | ₩27,018 | ₩26,136 | ₩26,590 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,044 | ₩27,619 | ₩27,004 | ₩27,018 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,071 | ₩27,338 | ₩26,911 | ₩27,218 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,165 | ₩27,605 | ₩27,084 | ₩27,124 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,124 | ₩27,338 | ₩26,897 | ₩26,964 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,271 | ₩27,739 | ₩26,750 | ₩26,804 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,686 | ₩27,993 | ₩27,432 | ₩27,579 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,060 | ₩28,314 | ₩27,686 | ₩27,739 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,608 | ₩28,608 | ₩27,605 | ₩28,193 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,075 | ₩29,129 | ₩28,287 | ₩28,795 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,703 | ₩29,797 | ₩29,182 | ₩29,289 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,075 | ₩29,997 | ₩29,062 | ₩29,864 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,541 | ₩29,289 | ₩28,367 | ₩29,062 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,474 | ₩29,075 | ₩28,274 | ₩28,915 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,661 | ₩28,875 | ₩28,340 | ₩28,715 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,594 | ₩29,008 | ₩28,287 | ₩28,755 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,715 | ₩28,741 | ₩27,726 | ₩28,501 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,369 | ₩29,369 | ₩28,461 | ₩28,755 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,198 | ₩30,264 | ₩29,209 | ₩29,329 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,264 | ₩30,425 | ₩29,757 | ₩30,278 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,320 | ₩31,427 | ₩30,091 | ₩30,131 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,587 | ₩31,788 | ₩31,387 | ₩31,400 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,534 | ₩31,721 | ₩30,999 | ₩31,601 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,093 | ₩31,788 | ₩30,852 | ₩31,534 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,772 | ₩31,280 | ₩30,037 | ₩30,051 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,264 | ₩30,371 | ₩29,797 | ₩29,877 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,037 | ₩30,198 | ₩29,757 | ₩29,971 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,037 | ₩30,091 | ₩29,449 | ₩29,930 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,264 | ₩30,398 | ₩29,984 | ₩30,011 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,064 | ₩30,478 | ₩29,890 | ₩30,091 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,358 | ₩30,705 | ₩30,117 | ₩30,425 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,077 | ₩30,452 | ₩29,837 | ₩30,131 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,211 | ₩30,599 | ₩29,930 | ₩30,158 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,930 | ₩31,080 | ₩29,262 | ₩30,385 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,224 | ₩30,291 | ₩29,356 | ₩30,198 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,692 | ₩30,732 | ₩29,797 | ₩30,051 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,320 | ₩31,374 | ₩30,358 | ₩30,839 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,015 | ₩32,082 | ₩31,160 | ₩31,267 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,935 | ₩32,108 | ₩31,520 | ₩32,068 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,870 | ₩33,164 | ₩31,761 | ₩31,935 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,710 | ₩32,950 | ₩32,509 | ₩32,817 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,576 | ₩32,750 | ₩32,175 | ₩32,456 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,095 | ₩33,111 | ₩32,095 | ₩32,937 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,242 | ₩32,630 | ₩31,868 | ₩32,215 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,879 | ₩32,175 | ₩30,826 | ₩32,148 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,106 | ₩31,173 | ₩30,639 | ₩30,812 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,400 | ₩31,534 | ₩30,665 | ₩30,986 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,024 | ₩31,400 | ₩29,930 | ₩31,333 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,741 | ₩30,037 | ₩28,661 | ₩29,984 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,196 | ₩29,209 | ₩28,674 | ₩28,942 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,356 | ₩29,489 | ₩28,755 | ₩29,155 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,848 | ₩29,944 | ₩28,795 | ₩29,717 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩28,995 | ₩29,062 | ₩28,541 | ₩28,875 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,008 | ₩29,075 | ₩28,768 | ₩28,928 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,955 | ₩29,182 | ₩28,795 | ₩29,049 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,102 | ₩29,249 | ₩28,955 | ₩28,968 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,236 | ₩29,236 | ₩28,915 | ₩29,102 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,102 | ₩29,289 | ₩28,888 | ₩29,182 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,728 | ₩29,089 | ₩28,541 | ₩28,995 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩28,995 | ₩29,196 | ₩28,434 | ₩28,661 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,022 | ₩29,717 | ₩29,022 | ₩29,102 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,024 | ₩30,318 | ₩29,035 | ₩29,102 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,423 | ₩30,024 | ₩29,409 | ₩30,011 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,383 | ₩29,503 | ₩29,022 | ₩29,409 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,383 | ₩29,516 | ₩28,928 | ₩29,436 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,623 | ₩29,770 | ₩28,848 | ₩29,196 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩29,984 | ₩30,532 | ₩29,369 | ₩29,409 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,394 | ₩30,024 | ₩28,380 | ₩29,797 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,262 | ₩29,409 | ₩28,701 | ₩28,741 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,861 | ₩29,449 | ₩28,768 | ₩29,222 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,661 | ₩29,008 | ₩28,594 | ₩28,741 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,487 | ₩28,715 | ₩28,354 | ₩28,648 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,741 | ₩28,955 | ₩28,314 | ₩28,447 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,209 | ₩29,209 | ₩28,634 | ₩28,634 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,343 | ₩29,570 | ₩28,848 | ₩28,902 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,383 | ₩29,783 | ₩29,343 | ₩29,677 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,262 | ₩29,690 | ₩29,155 | ₩29,302 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩28,995 | ₩29,369 | ₩28,875 | ₩29,262 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,329 | ₩29,329 | ₩28,568 | ₩28,768 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,848 | ₩29,596 | ₩28,755 | ₩29,289 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,541 | ₩29,022 | ₩28,421 | ₩28,755 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,594 | ₩28,648 | ₩28,140 | ₩28,461 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,728 | ₩29,049 | ₩28,287 | ₩28,541 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,049 | ₩29,075 | ₩28,541 | ₩28,701 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,476 | ₩29,570 | ₩28,982 | ₩29,115 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,436 | ₩29,890 | ₩29,396 | ₩29,556 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,837 | ₩30,051 | ₩29,356 | ₩29,583 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,331 | ₩30,438 | ₩29,850 | ₩29,904 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,732 | ₩30,799 | ₩29,864 | ₩30,144 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,144 | ₩30,812 | ₩29,997 | ₩30,772 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩29,997 | ₩31,173 | ₩29,409 | ₩29,971 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,209 | ₩29,677 | ₩29,035 | ₩29,503 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,915 | ₩29,169 | ₩28,367 | ₩29,115 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,236 | ₩29,396 | ₩28,527 | ₩29,102 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩29,997 | ₩30,144 | ₩29,249 | ₩29,489 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,064 | ₩30,371 | ₩30,037 | ₩30,104 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,746 | ₩30,919 | ₩30,144 | ₩30,171 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,066 | ₩31,320 | ₩30,799 | ₩31,106 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,186 | ₩31,374 | ₩30,866 | ₩31,173 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,200 | ₩31,494 | ₩30,839 | ₩31,133 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,402 | ₩33,044 | ₩32,095 | ₩32,964 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,044 | ₩33,191 | ₩32,483 | ₩32,509 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,776 | ₩33,111 | ₩32,630 | ₩33,004 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,511 | ₩33,578 | ₩32,750 | ₩32,830 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,164 | ₩33,685 | ₩33,004 | ₩33,284 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,483 | ₩33,792 | ₩32,389 | ₩33,124 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,362 | ₩32,910 | ₩32,202 | ₩32,309 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩33,979 | ₩34,701 | ₩32,189 | ₩32,309 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,246 | ₩34,687 | ₩34,033 | ₩34,607 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,302 | ₩35,342 | ₩33,979 | ₩33,992 | -3.71% | 50.6만 |
|---|
| 2025.10.09 | ₩35,676 | ₩35,743 | ₩34,874 | ₩35,061 | -1.72% | 47.2만 |
|---|
| 2025.10.08 | ₩35,248 | ₩35,729 | ₩35,008 | ₩35,623 | +1.06% | 59.3만 |
|---|
| 2025.10.07 | ₩35,609 | ₩35,609 | ₩35,061 | ₩35,208 | -1.13% | 91만 |
|---|
| 2025.10.06 | ₩35,957 | ₩36,104 | ₩35,516 | ₩35,516 | -1.23% | 74.8만 |
|---|
| 2025.10.03 | ₩35,983 | ₩36,157 | ₩35,756 | ₩35,943 | -0.11% | 63.7만 |
|---|
| 2025.10.02 | ₩35,823 | ₩36,050 | ₩35,476 | ₩35,943 | +0.34% | 76만 |
|---|
| 2025.10.01 | ₩35,529 | ₩36,023 | ₩35,315 | ₩35,970 | +1.24% | 80만 |
|---|
| 2025.09.30 | ₩35,168 | ₩35,609 | ₩35,021 | ₩35,462 | +0.84% | 115.3만 |
|---|
| 2025.09.29 | ₩35,409 | ₩35,462 | ₩34,941 | ₩35,208 | -0.57% | 66.4만 |
|---|
| 2025.09.26 | ₩34,674 | ₩35,369 | ₩34,567 | ₩35,342 | +1.93% | 81.4만 |
|---|
| 2025.09.25 | ₩34,888 | ₩34,995 | ₩34,420 | ₩34,661 | -0.65% | 90.8만 |
|---|
| 2025.09.24 | ₩34,514 | ₩35,142 | ₩34,514 | ₩34,995 | +1.39% | 113.4만 |
|---|
| 2025.09.23 | ₩34,340 | ₩34,754 | ₩34,326 | ₩34,567 | +0.66% | 77.3만 |
|---|
| 2025.09.22 | ₩34,393 | ₩34,647 | ₩34,033 | ₩34,273 | -0.35% | 157.6만 |
|---|
| 2025.09.19 | ₩34,848 | ₩34,848 | ₩34,286 | ₩34,353 | -1.42% | 272만 |
|---|
| 2025.09.18 | ₩34,367 | ₩35,128 | ₩34,300 | ₩34,781 | +1.21% | 78.3만 |
|---|
| 2025.09.17 | ₩34,687 | ₩35,235 | ₩34,326 | ₩34,367 | -0.92% | 164.3만 |
|---|
| 2025.09.16 | ₩34,500 | ₩34,888 | ₩34,500 | ₩34,661 | +0.46% | 134.5만 |
|---|
| 2025.09.15 | ₩35,182 | ₩35,342 | ₩34,620 | ₩34,874 | -0.87% | 148.5만 |
|---|
| 2025.09.12 | ₩35,689 | ₩35,783 | ₩35,115 | ₩35,142 | -1.54% | 81.6만 |
|---|
| 2025.09.11 | ₩35,115 | ₩35,810 | ₩35,088 | ₩35,770 | +1.86% | 121.9만 |
|---|
| 2025.09.10 | ₩34,821 | ₩35,168 | ₩34,767 | ₩34,981 | +0.46% | 75.4만 |
|---|
| 2025.09.09 | ₩35,476 | ₩35,502 | ₩34,901 | ₩34,995 | -1.36% | 88.2만 |
|---|
| 2025.09.08 | ₩35,382 | ₩35,716 | ₩35,008 | ₩35,569 | +0.53% | 112.6만 |
|---|
| 2025.09.05 | ₩35,395 | ₩36,023 | ₩35,342 | ₩35,743 | +0.98% | 77.8만 |
|---|
| 2025.09.04 | ₩34,594 | ₩35,142 | ₩34,273 | ₩35,142 | +1.58% | 80.5만 |
|---|
| 2025.09.03 | ₩34,326 | ₩34,767 | ₩34,326 | ₩34,393 | +0.19% | 93.7만 |
|---|