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 | ₩25,034 | ₩25,382 | ₩24,673 | ₩25,368 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,058 | ₩24,887 | ₩23,965 | ₩24,860 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,125 | ₩24,299 | ₩23,885 | ₩24,045 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,938 | ₩24,246 | ₩23,671 | ₩24,179 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,192 | ₩24,446 | ₩23,858 | ₩24,072 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,566 | ₩24,673 | ₩24,099 | ₩24,139 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,486 | ₩24,566 | ₩23,938 | ₩24,352 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,021 | ₩25,141 | ₩24,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,540 |
| -1.92% |
| 516.9만 |
| 2026.09.29 | ₩24,994 | ₩25,435 | ₩24,780 | ₩24,834 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,181 | ₩25,288 | ₩24,740 | ₩25,114 | -0.27% | 377.1만 |
|---|
| 2026.09.25 | ₩25,435 | ₩25,596 | ₩25,221 | ₩25,235 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,558 | ₩26,705 | ₩25,475 | ₩25,475 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,905 | ₩27,119 | ₩26,504 | ₩26,544 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,039 | ₩27,186 | ₩26,865 | ₩27,052 | +0.05% | 334.4만 |
|---|
| 2026.09.21 | ₩27,012 | ₩27,066 | ₩26,678 | ₩26,772 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,611 | ₩27,012 | ₩26,438 | ₩26,919 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,066 | ₩27,066 | ₩26,638 | ₩26,732 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,026 | ₩27,360 | ₩26,558 | ₩26,785 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,026 | ₩27,413 | ₩26,812 | ₩27,293 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,905 | ₩27,253 | ₩26,812 | ₩27,066 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,333 | ₩27,387 | ₩27,026 | ₩27,026 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,373 | ₩27,387 | ₩26,732 | ₩27,106 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,333 | ₩27,467 | ₩27,079 | ₩27,346 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,199 | ₩27,413 | ₩27,012 | ₩27,320 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,026 | ₩27,828 | ₩26,972 | ₩27,346 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,213 | ₩27,547 | ₩27,039 | ₩27,159 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,961 | ₩27,961 | ₩26,959 | ₩27,039 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,306 | ₩27,935 | ₩27,119 | ₩27,814 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,373 | ₩27,507 | ₩27,039 | ₩27,400 | +0.10% | 546.6만 |
|---|
| 2026.08.28 | ₩27,734 | ₩27,894 | ₩26,972 | ₩27,239 | -1.78% | 326.3만 |
|---|
| 2026.08.27 | ₩27,801 | ₩27,894 | ₩27,453 | ₩27,574 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,402 | ₩28,509 | ₩27,828 | ₩27,828 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,202 | ₩28,456 | ₩28,041 | ₩28,402 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,402 | ₩28,683 | ₩28,162 | ₩28,362 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,630 | ₩28,630 | ₩28,175 | ₩28,335 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,603 | ₩28,977 | ₩28,442 | ₩28,442 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩28,001 | ₩28,696 | ₩28,001 | ₩28,696 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,736 | ₩28,937 | ₩27,681 | ₩27,761 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,763 | ₩28,763 | ₩28,416 | ₩28,616 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,071 | ₩29,298 | ₩28,710 | ₩28,830 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,830 | ₩29,111 | ₩28,830 | ₩29,084 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,563 | ₩28,777 | ₩28,242 | ₩28,750 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,870 | ₩28,977 | ₩28,549 | ₩28,670 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,164 | ₩29,204 | ₩28,469 | ₩28,990 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,790 | ₩29,204 | ₩28,576 | ₩29,124 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,498 | ₩30,180 | ₩28,536 | ₩28,643 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,405 | ₩29,431 | ₩28,924 | ₩29,431 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,549 | ₩29,338 | ₩28,416 | ₩29,311 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,378 | ₩29,565 | ₩28,670 | ₩28,790 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,710 | ₩29,204 | ₩28,589 | ₩29,111 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,605 | ₩29,659 | ₩28,188 | ₩28,589 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,538 | ₩29,685 | ₩29,151 | ₩29,645 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,231 | ₩29,819 | ₩29,231 | ₩29,525 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,830 | ₩29,311 | ₩28,830 | ₩28,977 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,509 | ₩28,950 | ₩28,496 | ₩28,843 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,509 | ₩28,790 | ₩28,269 | ₩28,483 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,589 | ₩28,964 | ₩28,402 | ₩28,777 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,402 | ₩28,670 | ₩28,015 | ₩28,402 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,071 | ₩29,178 | ₩28,242 | ₩28,416 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,712 | ₩30,127 | ₩28,750 | ₩29,137 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,178 | ₩30,086 | ₩29,178 | ₩29,605 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,071 | ₩29,619 | ₩29,071 | ₩29,151 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,710 | ₩29,084 | ₩28,670 | ₩29,031 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,456 | ₩28,777 | ₩28,309 | ₩28,670 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,215 | ₩28,763 | ₩28,202 | ₩28,429 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,175 | ₩28,456 | ₩27,935 | ₩27,935 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,097 | ₩29,097 | ₩28,041 | ₩28,041 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,044 | ₩29,391 | ₩28,830 | ₩29,178 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,710 | ₩28,897 | ₩28,416 | ₩28,870 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,683 | ₩28,883 | ₩28,402 | ₩28,723 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,442 | ₩28,710 | ₩28,335 | ₩28,456 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,830 | ₩28,937 | ₩28,028 | ₩28,442 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,164 | ₩29,298 | ₩28,255 | ₩28,950 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,271 | ₩29,472 | ₩28,924 | ₩29,284 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,977 | ₩29,365 | ₩28,683 | ₩29,244 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,469 | ₩29,271 | ₩28,456 | ₩28,977 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,935 | ₩28,349 | ₩27,694 | ₩28,295 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩27,988 | ₩28,469 | ₩27,854 | ₩27,948 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,961 | ₩28,389 | ₩27,881 | ₩28,041 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,416 | ₩28,857 | ₩27,667 | ₩27,707 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,469 | ₩28,977 | ₩28,295 | ₩28,496 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,391 | ₩29,699 | ₩28,777 | ₩28,790 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,082 | ₩29,298 | ₩28,068 | ₩29,298 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,801 | ₩27,948 | ₩27,293 | ₩27,881 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,122 | ₩28,349 | ₩27,654 | ₩27,654 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,068 | ₩28,389 | ₩28,028 | ₩28,041 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,188 | ₩28,229 | ₩27,761 | ₩27,774 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,068 | ₩28,429 | ₩27,881 | ₩28,028 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,349 | ₩28,616 | ₩27,814 | ₩28,095 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,868 | ₩28,402 | ₩27,801 | ₩27,975 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,574 | ₩28,295 | ₩27,534 | ₩27,935 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,801 | ₩28,015 | ₩27,320 | ₩27,453 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,068 | ₩28,282 | ₩27,908 | ₩27,921 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,935 | ₩28,295 | ₩27,667 | ₩28,215 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,534 | ₩28,082 | ₩27,467 | ₩27,734 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,173 | ₩27,560 | ₩27,173 | ₩27,413 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,199 | ₩27,614 | ₩27,052 | ₩27,213 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,879 | ₩27,480 | ₩26,718 | ₩27,253 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,879 | ₩27,173 | ₩26,732 | ₩27,039 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,504 | ₩26,919 | ₩26,144 | ₩26,692 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,651 | ₩26,825 | ₩26,518 | ₩26,531 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,213 | ₩27,213 | ₩26,331 | ₩26,491 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,785 | ₩27,119 | ₩26,785 | ₩27,026 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,052 | ₩27,146 | ₩26,397 | ₩26,758 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,186 | ₩27,640 | ₩26,959 | ₩27,186 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,400 | ₩27,747 | ₩27,133 | ₩27,146 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,400 | ₩27,707 | ₩27,146 | ₩27,293 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,935 | ₩28,723 | ₩27,266 | ₩27,280 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,921 | ₩28,416 | ₩27,921 | ₩28,322 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,654 | ₩28,015 | ₩27,654 | ₩27,667 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,854 | ₩28,068 | ₩27,333 | ₩27,547 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,456 | ₩28,670 | ₩27,975 | ₩28,001 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,322 | ₩28,656 | ₩27,961 | ₩28,349 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,630 | ₩28,883 | ₩28,068 | ₩28,362 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,777 | ₩28,910 | ₩28,442 | ₩28,696 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,536 | ₩28,803 | ₩28,416 | ₩28,576 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,442 | ₩28,656 | ₩28,362 | ₩28,509 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,122 | ₩28,576 | ₩27,921 | ₩28,469 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,509 | ₩28,576 | ₩27,908 | ₩28,001 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,643 | ₩29,044 | ₩28,255 | ₩28,335 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,376 | ₩28,710 | ₩28,122 | ₩28,616 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,082 | ₩28,603 | ₩28,082 | ₩28,496 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,761 | ₩28,108 | ₩27,614 | ₩28,108 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,376 | ₩28,469 | ₩27,747 | ₩27,828 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,576 | ₩28,883 | ₩28,456 | ₩28,456 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,335 | ₩28,696 | ₩28,015 | ₩28,683 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,576 | ₩28,924 | ₩28,255 | ₩28,335 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,229 | ₩28,670 | ₩28,148 | ₩28,536 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,322 | ₩28,830 | ₩28,242 | ₩28,429 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,721 | ₩28,135 | ₩27,467 | ₩27,961 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,028 | ₩28,229 | ₩27,787 | ₩27,787 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,881 | ₩28,282 | ₩27,734 | ₩28,202 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,614 | ₩27,948 | ₩27,480 | ₩27,881 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,814 | ₩27,908 | ₩27,440 | ₩27,560 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,387 | ₩27,854 | ₩27,266 | ₩27,534 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,732 | ₩27,253 | ₩26,611 | ₩27,146 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,812 | ₩27,293 | ₩26,745 | ₩26,932 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,213 | ₩27,440 | ₩26,892 | ₩26,905 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,678 | ₩27,453 | ₩26,665 | ₩27,066 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,491 | ₩27,213 | ₩26,397 | ₩26,839 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,518 | ₩26,571 | ₩26,050 | ₩26,063 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,919 | ₩27,026 | ₩26,144 | ₩26,598 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,052 | ₩27,627 | ₩27,012 | ₩27,026 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,079 | ₩27,346 | ₩26,919 | ₩27,226 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,173 | ₩27,614 | ₩27,092 | ₩27,133 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,133 | ₩27,346 | ₩26,905 | ₩26,972 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,280 | ₩27,747 | ₩26,758 | ₩26,812 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,694 | ₩28,001 | ₩27,440 | ₩27,587 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,068 | ₩28,322 | ₩27,694 | ₩27,747 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,616 | ₩28,616 | ₩27,614 | ₩28,202 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,084 | ₩29,137 | ₩28,295 | ₩28,803 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,712 | ₩29,806 | ₩29,191 | ₩29,298 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,084 | ₩30,006 | ₩29,071 | ₩29,873 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,549 | ₩29,298 | ₩28,376 | ₩29,071 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,483 | ₩29,084 | ₩28,282 | ₩28,924 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,670 | ₩28,883 | ₩28,349 | ₩28,723 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,603 | ₩29,017 | ₩28,295 | ₩28,763 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,723 | ₩28,750 | ₩27,734 | ₩28,509 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,378 | ₩29,378 | ₩28,469 | ₩28,763 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,207 | ₩30,274 | ₩29,218 | ₩29,338 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,274 | ₩30,434 | ₩29,766 | ₩30,287 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,329 | ₩31,436 | ₩30,100 | ₩30,140 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,597 | ₩31,797 | ₩31,396 | ₩31,410 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,543 | ₩31,730 | ₩31,009 | ₩31,610 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,102 | ₩31,797 | ₩30,862 | ₩31,543 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,781 | ₩31,289 | ₩30,046 | ₩30,060 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,274 | ₩30,380 | ₩29,806 | ₩29,886 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,046 | ₩30,207 | ₩29,766 | ₩29,979 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,046 | ₩30,100 | ₩29,458 | ₩29,939 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,274 | ₩30,407 | ₩29,993 | ₩30,020 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,073 | ₩30,487 | ₩29,899 | ₩30,100 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,367 | ₩30,715 | ₩30,127 | ₩30,434 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,086 | ₩30,461 | ₩29,846 | ₩30,140 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,220 | ₩30,608 | ₩29,939 | ₩30,167 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,939 | ₩31,089 | ₩29,271 | ₩30,394 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,233 | ₩30,300 | ₩29,365 | ₩30,207 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,701 | ₩30,741 | ₩29,806 | ₩30,060 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,329 | ₩31,383 | ₩30,367 | ₩30,848 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,024 | ₩32,091 | ₩31,169 | ₩31,276 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,944 | ₩32,118 | ₩31,530 | ₩32,078 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,880 | ₩33,174 | ₩31,771 | ₩31,944 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,719 | ₩32,960 | ₩32,519 | ₩32,826 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,586 | ₩32,760 | ₩32,185 | ₩32,466 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,105 | ₩33,120 | ₩32,105 | ₩32,947 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,252 | ₩32,639 | ₩31,877 | ₩32,225 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,888 | ₩32,185 | ₩30,835 | ₩32,158 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,116 | ₩31,182 | ₩30,648 | ₩30,822 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,410 | ₩31,543 | ₩30,675 | ₩30,995 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,033 | ₩31,410 | ₩29,939 | ₩31,343 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,750 | ₩30,046 | ₩28,670 | ₩29,993 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,204 | ₩29,218 | ₩28,683 | ₩28,950 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,365 | ₩29,498 | ₩28,763 | ₩29,164 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,857 | ₩29,953 | ₩28,803 | ₩29,726 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩29,004 | ₩29,071 | ₩28,549 | ₩28,883 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,017 | ₩29,084 | ₩28,777 | ₩28,937 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,964 | ₩29,191 | ₩28,803 | ₩29,057 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,111 | ₩29,258 | ₩28,964 | ₩28,977 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,244 | ₩29,244 | ₩28,924 | ₩29,111 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,111 | ₩29,298 | ₩28,897 | ₩29,191 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,736 | ₩29,097 | ₩28,549 | ₩29,004 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩29,004 | ₩29,204 | ₩28,442 | ₩28,670 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,031 | ₩29,726 | ₩29,031 | ₩29,111 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,033 | ₩30,327 | ₩29,044 | ₩29,111 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,431 | ₩30,033 | ₩29,418 | ₩30,020 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,391 | ₩29,512 | ₩29,031 | ₩29,418 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,391 | ₩29,525 | ₩28,937 | ₩29,445 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,632 | ₩29,779 | ₩28,857 | ₩29,204 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩29,993 | ₩30,541 | ₩29,378 | ₩29,418 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,402 | ₩30,033 | ₩28,389 | ₩29,806 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,271 | ₩29,418 | ₩28,710 | ₩28,750 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,870 | ₩29,458 | ₩28,777 | ₩29,231 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,670 | ₩29,017 | ₩28,603 | ₩28,750 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,496 | ₩28,723 | ₩28,362 | ₩28,656 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,750 | ₩28,964 | ₩28,322 | ₩28,456 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,218 | ₩29,218 | ₩28,643 | ₩28,643 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,351 | ₩29,579 | ₩28,857 | ₩28,910 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,391 | ₩29,792 | ₩29,351 | ₩29,685 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,271 | ₩29,699 | ₩29,164 | ₩29,311 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩29,004 | ₩29,378 | ₩28,883 | ₩29,271 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,338 | ₩29,338 | ₩28,576 | ₩28,777 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,857 | ₩29,605 | ₩28,763 | ₩29,298 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,549 | ₩29,031 | ₩28,429 | ₩28,763 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,603 | ₩28,656 | ₩28,148 | ₩28,469 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,736 | ₩29,057 | ₩28,295 | ₩28,549 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,057 | ₩29,084 | ₩28,549 | ₩28,710 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,485 | ₩29,579 | ₩28,990 | ₩29,124 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,445 | ₩29,899 | ₩29,405 | ₩29,565 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,846 | ₩30,060 | ₩29,365 | ₩29,592 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,340 | ₩30,447 | ₩29,859 | ₩29,913 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,741 | ₩30,808 | ₩29,873 | ₩30,153 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,153 | ₩30,822 | ₩30,006 | ₩30,781 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩30,006 | ₩31,182 | ₩29,418 | ₩29,979 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,218 | ₩29,685 | ₩29,044 | ₩29,512 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,924 | ₩29,178 | ₩28,376 | ₩29,124 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,244 | ₩29,405 | ₩28,536 | ₩29,111 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩30,006 | ₩30,153 | ₩29,258 | ₩29,498 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,073 | ₩30,380 | ₩30,046 | ₩30,113 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,755 | ₩30,928 | ₩30,153 | ₩30,180 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,075 | ₩31,329 | ₩30,808 | ₩31,116 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,196 | ₩31,383 | ₩30,875 | ₩31,182 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,209 | ₩31,503 | ₩30,848 | ₩31,142 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,412 | ₩33,054 | ₩32,105 | ₩32,973 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,054 | ₩33,201 | ₩32,492 | ₩32,519 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,786 | ₩33,120 | ₩32,639 | ₩33,014 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,521 | ₩33,588 | ₩32,760 | ₩32,840 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,174 | ₩33,695 | ₩33,014 | ₩33,294 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,492 | ₩33,802 | ₩32,399 | ₩33,134 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,372 | ₩32,920 | ₩32,212 | ₩32,319 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩33,989 | ₩34,711 | ₩32,198 | ₩32,319 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,257 | ₩34,698 | ₩34,043 | ₩34,617 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,312 | ₩35,353 | ₩33,989 | ₩34,003 | -3.71% | 50.6만 |
|---|