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 | ₩25,013 | ₩25,360 | ₩24,652 | ₩25,347 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,038 | ₩24,866 | ₩23,945 | ₩24,839 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,105 | ₩24,278 | ₩23,864 | ₩24,025 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,918 | ₩24,225 | ₩23,651 | ₩24,158 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,172 | ₩24,425 | ₩23,838 | ₩24,051 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,546 | ₩24,652 | ₩24,078 | ₩24,118 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,465 | ₩24,546 | ₩23,918 | ₩24,332 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,000 | ₩25,120 | ₩24,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,519 |
| -1.92% |
| 513.8만 |
| 2026.09.29 | ₩24,973 | ₩25,414 | ₩24,759 | ₩24,813 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,160 | ₩25,267 | ₩24,719 | ₩25,093 | -0.27% | 371.1만 |
|---|
| 2026.09.25 | ₩25,414 | ₩25,574 | ₩25,200 | ₩25,213 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,535 | ₩26,682 | ₩25,454 | ₩25,454 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,883 | ₩27,096 | ₩26,482 | ₩26,522 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,016 | ₩27,150 | ₩26,843 | ₩26,909 | -0.40% | 119.7만 |
|---|
| 2026.09.21 | ₩26,989 | ₩27,043 | ₩26,656 | ₩26,749 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,589 | ₩26,989 | ₩26,415 | ₩26,896 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,043 | ₩27,043 | ₩26,616 | ₩26,709 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,003 | ₩27,337 | ₩26,535 | ₩26,762 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,003 | ₩27,390 | ₩26,789 | ₩27,270 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,883 | ₩27,230 | ₩26,789 | ₩27,043 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,310 | ₩27,363 | ₩27,003 | ₩27,003 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,350 | ₩27,363 | ₩26,709 | ₩27,083 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,310 | ₩27,443 | ₩27,056 | ₩27,323 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,176 | ₩27,390 | ₩26,989 | ₩27,297 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,003 | ₩27,804 | ₩26,949 | ₩27,323 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,190 | ₩27,524 | ₩27,016 | ₩27,136 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,938 | ₩27,938 | ₩26,936 | ₩27,016 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,283 | ₩27,911 | ₩27,096 | ₩27,791 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,350 | ₩27,484 | ₩27,016 | ₩27,377 | +0.10% | 546.6만 |
|---|
| 2026.08.27 | ₩27,777 | ₩27,871 | ₩27,430 | ₩27,550 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,378 | ₩28,485 | ₩27,804 | ₩27,804 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,178 | ₩28,432 | ₩28,018 | ₩28,378 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,378 | ₩28,659 | ₩28,138 | ₩28,338 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,605 | ₩28,605 | ₩28,151 | ₩28,312 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,579 | ₩28,953 | ₩28,418 | ₩28,418 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩27,978 | ₩28,672 | ₩27,978 | ₩28,672 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,712 | ₩28,912 | ₩27,657 | ₩27,737 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,739 | ₩28,739 | ₩28,392 | ₩28,592 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,046 | ₩29,273 | ₩28,685 | ₩28,806 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,806 | ₩29,086 | ₩28,806 | ₩29,059 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,539 | ₩28,752 | ₩28,218 | ₩28,726 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,846 | ₩28,953 | ₩28,525 | ₩28,645 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,140 | ₩29,180 | ₩28,445 | ₩28,966 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,766 | ₩29,180 | ₩28,552 | ₩29,099 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,473 | ₩30,154 | ₩28,512 | ₩28,619 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,380 | ₩29,407 | ₩28,899 | ₩29,407 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,525 | ₩29,313 | ₩28,392 | ₩29,286 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,353 | ₩29,540 | ₩28,645 | ₩28,766 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,685 | ₩29,180 | ₩28,565 | ₩29,086 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,580 | ₩29,634 | ₩28,165 | ₩28,565 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,513 | ₩29,660 | ₩29,126 | ₩29,620 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,206 | ₩29,794 | ₩29,206 | ₩29,500 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,806 | ₩29,286 | ₩28,806 | ₩28,953 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,485 | ₩28,926 | ₩28,472 | ₩28,819 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,485 | ₩28,766 | ₩28,245 | ₩28,458 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,565 | ₩28,939 | ₩28,378 | ₩28,752 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,378 | ₩28,645 | ₩27,991 | ₩28,378 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,046 | ₩29,153 | ₩28,218 | ₩28,392 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,687 | ₩30,101 | ₩28,726 | ₩29,113 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,153 | ₩30,061 | ₩29,153 | ₩29,580 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,046 | ₩29,594 | ₩29,046 | ₩29,126 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,685 | ₩29,059 | ₩28,645 | ₩29,006 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,432 | ₩28,752 | ₩28,285 | ₩28,645 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,191 | ₩28,739 | ₩28,178 | ₩28,405 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,151 | ₩28,432 | ₩27,911 | ₩27,911 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,073 | ₩29,073 | ₩28,018 | ₩28,018 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,019 | ₩29,367 | ₩28,806 | ₩29,153 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,685 | ₩28,872 | ₩28,392 | ₩28,846 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,659 | ₩28,859 | ₩28,378 | ₩28,699 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,418 | ₩28,685 | ₩28,312 | ₩28,432 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,806 | ₩28,912 | ₩28,004 | ₩28,418 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,140 | ₩29,273 | ₩28,231 | ₩28,926 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,246 | ₩29,447 | ₩28,899 | ₩29,260 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,953 | ₩29,340 | ₩28,659 | ₩29,220 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,445 | ₩29,246 | ₩28,432 | ₩28,953 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,911 | ₩28,325 | ₩27,671 | ₩28,271 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩27,964 | ₩28,445 | ₩27,831 | ₩27,924 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,938 | ₩28,365 | ₩27,857 | ₩28,018 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,392 | ₩28,832 | ₩27,644 | ₩27,684 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,445 | ₩28,953 | ₩28,271 | ₩28,472 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,367 | ₩29,674 | ₩28,752 | ₩28,766 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,058 | ₩29,273 | ₩28,044 | ₩29,273 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,777 | ₩27,924 | ₩27,270 | ₩27,857 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,098 | ₩28,325 | ₩27,630 | ₩27,630 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,044 | ₩28,365 | ₩28,004 | ₩28,018 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,165 | ₩28,205 | ₩27,737 | ₩27,751 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,044 | ₩28,405 | ₩27,857 | ₩28,004 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,325 | ₩28,592 | ₩27,791 | ₩28,071 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,844 | ₩28,378 | ₩27,777 | ₩27,951 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,550 | ₩28,271 | ₩27,510 | ₩27,911 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,777 | ₩27,991 | ₩27,297 | ₩27,430 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,044 | ₩28,258 | ₩27,884 | ₩27,898 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,911 | ₩28,271 | ₩27,644 | ₩28,191 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,510 | ₩28,058 | ₩27,443 | ₩27,711 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,150 | ₩27,537 | ₩27,150 | ₩27,390 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,176 | ₩27,590 | ₩27,030 | ₩27,190 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,856 | ₩27,457 | ₩26,696 | ₩27,230 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,856 | ₩27,150 | ₩26,709 | ₩27,016 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,482 | ₩26,896 | ₩26,121 | ₩26,669 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,629 | ₩26,802 | ₩26,495 | ₩26,509 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,190 | ₩27,190 | ₩26,308 | ₩26,469 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,762 | ₩27,096 | ₩26,762 | ₩27,003 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,030 | ₩27,123 | ₩26,375 | ₩26,736 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,163 | ₩27,617 | ₩26,936 | ₩27,163 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,377 | ₩27,724 | ₩27,110 | ₩27,123 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,377 | ₩27,684 | ₩27,123 | ₩27,270 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,911 | ₩28,699 | ₩27,243 | ₩27,257 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,898 | ₩28,392 | ₩27,898 | ₩28,298 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,630 | ₩27,991 | ₩27,630 | ₩27,644 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,831 | ₩28,044 | ₩27,310 | ₩27,524 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,432 | ₩28,645 | ₩27,951 | ₩27,978 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,298 | ₩28,632 | ₩27,938 | ₩28,325 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,605 | ₩28,859 | ₩28,044 | ₩28,338 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,752 | ₩28,886 | ₩28,418 | ₩28,672 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,512 | ₩28,779 | ₩28,392 | ₩28,552 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,418 | ₩28,632 | ₩28,338 | ₩28,485 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,098 | ₩28,552 | ₩27,898 | ₩28,445 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,485 | ₩28,552 | ₩27,884 | ₩27,978 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,619 | ₩29,019 | ₩28,231 | ₩28,312 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,352 | ₩28,685 | ₩28,098 | ₩28,592 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,058 | ₩28,579 | ₩28,058 | ₩28,472 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,737 | ₩28,085 | ₩27,590 | ₩28,085 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,352 | ₩28,445 | ₩27,724 | ₩27,804 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,552 | ₩28,859 | ₩28,432 | ₩28,432 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,312 | ₩28,672 | ₩27,991 | ₩28,659 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,552 | ₩28,899 | ₩28,231 | ₩28,312 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,205 | ₩28,645 | ₩28,125 | ₩28,512 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,298 | ₩28,806 | ₩28,218 | ₩28,405 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,697 | ₩28,111 | ₩27,443 | ₩27,938 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,004 | ₩28,205 | ₩27,764 | ₩27,764 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,857 | ₩28,258 | ₩27,711 | ₩28,178 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,590 | ₩27,924 | ₩27,457 | ₩27,857 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,791 | ₩27,884 | ₩27,417 | ₩27,537 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,363 | ₩27,831 | ₩27,243 | ₩27,510 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,709 | ₩27,230 | ₩26,589 | ₩27,123 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,789 | ₩27,270 | ₩26,722 | ₩26,909 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,190 | ₩27,417 | ₩26,869 | ₩26,883 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,656 | ₩27,430 | ₩26,642 | ₩27,043 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,469 | ₩27,190 | ₩26,375 | ₩26,816 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,495 | ₩26,549 | ₩26,028 | ₩26,041 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,896 | ₩27,003 | ₩26,121 | ₩26,575 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,030 | ₩27,604 | ₩26,989 | ₩27,003 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,056 | ₩27,323 | ₩26,896 | ₩27,203 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,150 | ₩27,590 | ₩27,070 | ₩27,110 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,110 | ₩27,323 | ₩26,883 | ₩26,949 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,257 | ₩27,724 | ₩26,736 | ₩26,789 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,671 | ₩27,978 | ₩27,417 | ₩27,564 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,044 | ₩28,298 | ₩27,671 | ₩27,724 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,592 | ₩28,592 | ₩27,590 | ₩28,178 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,059 | ₩29,113 | ₩28,271 | ₩28,779 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,687 | ₩29,781 | ₩29,166 | ₩29,273 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,059 | ₩29,981 | ₩29,046 | ₩29,847 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,525 | ₩29,273 | ₩28,352 | ₩29,046 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,458 | ₩29,059 | ₩28,258 | ₩28,899 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,645 | ₩28,859 | ₩28,325 | ₩28,699 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,579 | ₩28,993 | ₩28,271 | ₩28,739 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,699 | ₩28,726 | ₩27,711 | ₩28,485 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,353 | ₩29,353 | ₩28,445 | ₩28,739 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,181 | ₩30,248 | ₩29,193 | ₩29,313 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,248 | ₩30,408 | ₩29,740 | ₩30,261 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,303 | ₩31,410 | ₩30,074 | ₩30,114 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,570 | ₩31,770 | ₩31,370 | ₩31,383 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,517 | ₩31,704 | ₩30,982 | ₩31,583 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,076 | ₩31,770 | ₩30,836 | ₩31,517 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,755 | ₩31,263 | ₩30,021 | ₩30,034 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,248 | ₩30,355 | ₩29,781 | ₩29,861 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,021 | ₩30,181 | ₩29,740 | ₩29,954 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,021 | ₩30,074 | ₩29,433 | ₩29,914 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,248 | ₩30,381 | ₩29,967 | ₩29,994 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,048 | ₩30,462 | ₩29,874 | ₩30,074 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,341 | ₩30,689 | ₩30,101 | ₩30,408 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,061 | ₩30,435 | ₩29,821 | ₩30,114 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,195 | ₩30,582 | ₩29,914 | ₩30,141 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,914 | ₩31,063 | ₩29,246 | ₩30,368 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,208 | ₩30,275 | ₩29,340 | ₩30,181 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,675 | ₩30,715 | ₩29,781 | ₩30,034 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,303 | ₩31,356 | ₩30,341 | ₩30,822 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩31,997 | ₩32,064 | ₩31,143 | ₩31,250 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,917 | ₩32,091 | ₩31,503 | ₩32,051 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,852 | ₩33,146 | ₩31,744 | ₩31,917 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,692 | ₩32,932 | ₩32,491 | ₩32,799 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,558 | ₩32,732 | ₩32,158 | ₩32,438 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,078 | ₩33,092 | ₩32,078 | ₩32,919 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,224 | ₩32,612 | ₩31,850 | ₩32,198 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,862 | ₩32,158 | ₩30,809 | ₩32,131 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,089 | ₩31,156 | ₩30,622 | ₩30,795 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,383 | ₩31,517 | ₩30,649 | ₩30,969 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,008 | ₩31,383 | ₩29,914 | ₩31,316 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,726 | ₩30,021 | ₩28,645 | ₩29,967 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,180 | ₩29,193 | ₩28,659 | ₩28,926 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,340 | ₩29,473 | ₩28,739 | ₩29,140 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,832 | ₩29,927 | ₩28,779 | ₩29,700 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩28,979 | ₩29,046 | ₩28,525 | ₩28,859 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩28,993 | ₩29,059 | ₩28,752 | ₩28,912 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,939 | ₩29,166 | ₩28,779 | ₩29,033 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,086 | ₩29,233 | ₩28,939 | ₩28,953 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,220 | ₩29,220 | ₩28,899 | ₩29,086 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,086 | ₩29,273 | ₩28,872 | ₩29,166 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,712 | ₩29,073 | ₩28,525 | ₩28,979 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩28,979 | ₩29,180 | ₩28,418 | ₩28,645 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,006 | ₩29,700 | ₩29,006 | ₩29,086 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,008 | ₩30,301 | ₩29,019 | ₩29,086 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,407 | ₩30,008 | ₩29,393 | ₩29,994 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,367 | ₩29,487 | ₩29,006 | ₩29,393 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,367 | ₩29,500 | ₩28,912 | ₩29,420 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,607 | ₩29,754 | ₩28,832 | ₩29,180 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩29,967 | ₩30,515 | ₩29,353 | ₩29,393 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,378 | ₩30,008 | ₩28,365 | ₩29,781 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,246 | ₩29,393 | ₩28,685 | ₩28,726 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,846 | ₩29,433 | ₩28,752 | ₩29,206 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,645 | ₩28,993 | ₩28,579 | ₩28,726 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,472 | ₩28,699 | ₩28,338 | ₩28,632 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,726 | ₩28,939 | ₩28,298 | ₩28,432 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,193 | ₩29,193 | ₩28,619 | ₩28,619 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,326 | ₩29,554 | ₩28,832 | ₩28,886 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,367 | ₩29,767 | ₩29,326 | ₩29,660 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,246 | ₩29,674 | ₩29,140 | ₩29,286 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩28,979 | ₩29,353 | ₩28,859 | ₩29,246 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,313 | ₩29,313 | ₩28,552 | ₩28,752 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,832 | ₩29,580 | ₩28,739 | ₩29,273 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,525 | ₩29,006 | ₩28,405 | ₩28,739 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,579 | ₩28,632 | ₩28,125 | ₩28,445 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,712 | ₩29,033 | ₩28,271 | ₩28,525 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,033 | ₩29,059 | ₩28,525 | ₩28,685 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,460 | ₩29,554 | ₩28,966 | ₩29,099 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,420 | ₩29,874 | ₩29,380 | ₩29,540 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,821 | ₩30,034 | ₩29,340 | ₩29,567 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,315 | ₩30,422 | ₩29,834 | ₩29,887 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,715 | ₩30,782 | ₩29,847 | ₩30,128 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,128 | ₩30,795 | ₩29,981 | ₩30,755 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩29,981 | ₩31,156 | ₩29,393 | ₩29,954 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,193 | ₩29,660 | ₩29,019 | ₩29,487 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,899 | ₩29,153 | ₩28,352 | ₩29,099 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,220 | ₩29,380 | ₩28,512 | ₩29,086 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩29,981 | ₩30,128 | ₩29,233 | ₩29,473 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,048 | ₩30,355 | ₩30,021 | ₩30,088 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,729 | ₩30,902 | ₩30,128 | ₩30,154 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,049 | ₩31,303 | ₩30,782 | ₩31,089 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,169 | ₩31,356 | ₩30,849 | ₩31,156 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,183 | ₩31,477 | ₩30,822 | ₩31,116 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,385 | ₩33,026 | ₩32,078 | ₩32,946 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,026 | ₩33,173 | ₩32,465 | ₩32,491 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,759 | ₩33,092 | ₩32,612 | ₩32,986 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,493 | ₩33,560 | ₩32,732 | ₩32,812 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,146 | ₩33,667 | ₩32,986 | ₩33,266 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,465 | ₩33,774 | ₩32,371 | ₩33,106 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,345 | ₩32,892 | ₩32,184 | ₩32,291 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩33,960 | ₩34,682 | ₩32,171 | ₩32,291 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,228 | ₩34,668 | ₩34,014 | ₩34,588 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,283 | ₩35,323 | ₩33,960 | ₩33,974 | -3.71% | 50.6만 |
|---|
| 2025.10.09 | ₩35,657 | ₩35,723 | ₩34,855 | ₩35,042 | -1.72% | 47.2만 |
|---|
| 2025.10.08 | ₩35,229 | ₩35,710 | ₩34,989 | ₩35,603 | +1.06% | 59.3만 |
|---|
| 2025.10.07 | ₩35,590 | ₩35,590 | ₩35,042 | ₩35,189 | -1.13% | 91만 |
|---|
| 2025.10.06 | ₩35,937 | ₩36,084 | ₩35,496 | ₩35,496 | -1.23% | 74.8만 |
|---|
| 2025.10.03 | ₩35,964 | ₩36,137 | ₩35,737 | ₩35,924 | -0.11% | 63.7만 |
|---|
| 2025.10.02 | ₩35,803 | ₩36,030 | ₩35,456 | ₩35,924 | +0.34% | 76만 |
|---|
| 2025.10.01 | ₩35,510 | ₩36,004 | ₩35,296 | ₩35,950 | +1.24% | 80만 |
|---|
| 2025.09.30 | ₩35,149 | ₩35,590 | ₩35,002 | ₩35,443 | +0.84% | 115.3만 |
|---|
| 2025.09.29 | ₩35,389 | ₩35,443 | ₩34,922 | ₩35,189 | -0.57% | 66.4만 |
|---|
| 2025.09.26 | ₩34,655 | ₩35,349 | ₩34,548 | ₩35,323 | +1.93% | 81.4만 |
|---|
| 2025.09.25 | ₩34,869 | ₩34,975 | ₩34,401 | ₩34,642 | -0.65% | 90.8만 |
|---|
| 2025.09.24 | ₩34,495 | ₩35,122 | ₩34,495 | ₩34,975 | +1.39% | 113.4만 |
|---|
| 2025.09.23 | ₩34,321 | ₩34,735 | ₩34,308 | ₩34,548 | +0.66% | 77.3만 |
|---|
| 2025.09.22 | ₩34,374 | ₩34,628 | ₩34,014 | ₩34,254 | -0.35% | 157.6만 |
|---|
| 2025.09.19 | ₩34,829 | ₩34,829 | ₩34,268 | ₩34,334 | -1.42% | 272만 |
|---|
| 2025.09.18 | ₩34,348 | ₩35,109 | ₩34,281 | ₩34,762 | +1.21% | 78.3만 |
|---|
| 2025.09.17 | ₩34,668 | ₩35,216 | ₩34,308 | ₩34,348 | -0.92% | 164.3만 |
|---|
| 2025.09.16 | ₩34,481 | ₩34,869 | ₩34,481 | ₩34,642 | +0.46% | 134.5만 |
|---|
| 2025.09.15 | ₩35,162 | ₩35,323 | ₩34,602 | ₩34,855 | -0.87% | 148.5만 |
|---|
| 2025.09.12 | ₩35,670 | ₩35,763 | ₩35,096 | ₩35,122 | -1.54% | 81.6만 |
|---|
| 2025.09.11 | ₩35,096 | ₩35,790 | ₩35,069 | ₩35,750 | +1.86% | 121.9만 |
|---|
| 2025.09.10 | ₩34,802 | ₩35,149 | ₩34,748 | ₩34,962 | +0.46% | 75.4만 |
|---|
| 2025.09.09 | ₩35,456 | ₩35,483 | ₩34,882 | ₩34,975 | -1.36% | 88.2만 |
|---|
| 2025.09.08 | ₩35,363 | ₩35,697 | ₩34,989 | ₩35,550 | +0.53% | 112.6만 |
|---|
| 2025.09.05 | ₩35,376 | ₩36,004 | ₩35,323 | ₩35,723 | +0.98% | 77.8만 |
|---|
| 2025.09.04 | ₩34,575 | ₩35,122 | ₩34,254 | ₩35,122 | +1.58% | 80.5만 |
|---|
| 2025.09.03 | ₩34,308 | ₩34,748 | ₩34,308 | ₩34,374 | +0.19% | 93.7만 |
|---|