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 | ₩25,073 | ₩25,421 | ₩24,711 | ₩25,407 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,096 | ₩24,925 | ₩24,002 | ₩24,899 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,162 | ₩24,336 | ₩23,921 | ₩24,082 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,975 | ₩24,283 | ₩23,707 | ₩24,216 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,229 | ₩24,484 | ₩23,895 | ₩24,109 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,604 | ₩24,711 | ₩24,136 | ₩24,176 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,524 | ₩24,604 | ₩23,975 | ₩24,390 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,059 | ₩25,180 | ₩24,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,577 |
| -1.92% |
| 516.9만 |
| 2026.09.29 | ₩25,033 | ₩25,474 | ₩24,818 | ₩24,872 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,220 | ₩25,327 | ₩24,778 | ₩25,153 | -0.27% | 377.1만 |
|---|
| 2026.09.25 | ₩25,474 | ₩25,635 | ₩25,260 | ₩25,274 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,599 | ₩26,746 | ₩25,514 | ₩25,514 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,947 | ₩27,161 | ₩26,545 | ₩26,585 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,081 | ₩27,228 | ₩26,907 | ₩27,094 | +0.05% | 334.4만 |
|---|
| 2026.09.21 | ₩27,054 | ₩27,107 | ₩26,719 | ₩26,813 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,652 | ₩27,054 | ₩26,478 | ₩26,960 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,107 | ₩27,107 | ₩26,679 | ₩26,773 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,067 | ₩27,402 | ₩26,599 | ₩26,826 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,067 | ₩27,456 | ₩26,853 | ₩27,335 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,947 | ₩27,295 | ₩26,853 | ₩27,107 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,375 | ₩27,429 | ₩27,067 | ₩27,067 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,415 | ₩27,429 | ₩26,773 | ₩27,148 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,375 | ₩27,509 | ₩27,121 | ₩27,389 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,241 | ₩27,456 | ₩27,054 | ₩27,362 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,067 | ₩27,870 | ₩27,014 | ₩27,389 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,255 | ₩27,589 | ₩27,081 | ₩27,201 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩28,004 | ₩28,004 | ₩27,000 | ₩27,081 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,348 | ₩27,978 | ₩27,161 | ₩27,857 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,415 | ₩27,549 | ₩27,081 | ₩27,442 | +0.10% | 546.6만 |
|---|
| 2026.08.28 | ₩27,777 | ₩27,937 | ₩27,014 | ₩27,281 | -1.78% | 326.3만 |
|---|
| 2026.08.27 | ₩27,844 | ₩27,937 | ₩27,496 | ₩27,616 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,446 | ₩28,553 | ₩27,870 | ₩27,870 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,245 | ₩28,500 | ₩28,085 | ₩28,446 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,446 | ₩28,727 | ₩28,205 | ₩28,406 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,674 | ₩28,674 | ₩28,219 | ₩28,379 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,647 | ₩29,022 | ₩28,486 | ₩28,486 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩28,045 | ₩28,741 | ₩28,045 | ₩28,741 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,781 | ₩28,982 | ₩27,723 | ₩27,804 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,808 | ₩28,808 | ₩28,459 | ₩28,660 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,115 | ₩29,343 | ₩28,754 | ₩28,874 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,874 | ₩29,156 | ₩28,874 | ₩29,129 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,607 | ₩28,821 | ₩28,285 | ₩28,794 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,915 | ₩29,022 | ₩28,593 | ₩28,714 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,209 | ₩29,249 | ₩28,513 | ₩29,035 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,834 | ₩29,249 | ₩28,620 | ₩29,169 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,544 | ₩30,226 | ₩28,580 | ₩28,687 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,450 | ₩29,477 | ₩28,968 | ₩29,477 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,593 | ₩29,383 | ₩28,459 | ₩29,356 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,423 | ₩29,611 | ₩28,714 | ₩28,834 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,754 | ₩29,249 | ₩28,634 | ₩29,156 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,651 | ₩29,704 | ₩28,232 | ₩28,634 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,584 | ₩29,731 | ₩29,196 | ₩29,691 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,276 | ₩29,865 | ₩29,276 | ₩29,571 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,874 | ₩29,356 | ₩28,874 | ₩29,022 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,553 | ₩28,995 | ₩28,540 | ₩28,888 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,553 | ₩28,834 | ₩28,312 | ₩28,526 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,634 | ₩29,008 | ₩28,446 | ₩28,821 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,446 | ₩28,714 | ₩28,058 | ₩28,446 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,115 | ₩29,223 | ₩28,285 | ₩28,459 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,758 | ₩30,173 | ₩28,794 | ₩29,182 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,223 | ₩30,133 | ₩29,223 | ₩29,651 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,115 | ₩29,664 | ₩29,115 | ₩29,196 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,754 | ₩29,129 | ₩28,714 | ₩29,075 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,500 | ₩28,821 | ₩28,352 | ₩28,714 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,259 | ₩28,808 | ₩28,245 | ₩28,473 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,219 | ₩28,500 | ₩27,978 | ₩27,978 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,142 | ₩29,142 | ₩28,085 | ₩28,085 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,089 | ₩29,437 | ₩28,874 | ₩29,223 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,754 | ₩28,941 | ₩28,459 | ₩28,915 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,727 | ₩28,928 | ₩28,446 | ₩28,767 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,486 | ₩28,754 | ₩28,379 | ₩28,500 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,874 | ₩28,982 | ₩28,071 | ₩28,486 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,209 | ₩29,343 | ₩28,299 | ₩28,995 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,316 | ₩29,517 | ₩28,968 | ₩29,330 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩29,022 | ₩29,410 | ₩28,727 | ₩29,289 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,513 | ₩29,316 | ₩28,500 | ₩29,022 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,978 | ₩28,393 | ₩27,737 | ₩28,339 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩28,031 | ₩28,513 | ₩27,897 | ₩27,991 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩28,004 | ₩28,433 | ₩27,924 | ₩28,085 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,459 | ₩28,901 | ₩27,710 | ₩27,750 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,513 | ₩29,022 | ₩28,339 | ₩28,540 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,437 | ₩29,745 | ₩28,821 | ₩28,834 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,125 | ₩29,343 | ₩28,111 | ₩29,343 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,844 | ₩27,991 | ₩27,335 | ₩27,924 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,165 | ₩28,393 | ₩27,696 | ₩27,696 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,111 | ₩28,433 | ₩28,071 | ₩28,085 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,232 | ₩28,272 | ₩27,804 | ₩27,817 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,111 | ₩28,473 | ₩27,924 | ₩28,071 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,393 | ₩28,660 | ₩27,857 | ₩28,138 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,911 | ₩28,446 | ₩27,844 | ₩28,018 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,616 | ₩28,339 | ₩27,576 | ₩27,978 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,844 | ₩28,058 | ₩27,362 | ₩27,496 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,111 | ₩28,326 | ₩27,951 | ₩27,964 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,978 | ₩28,339 | ₩27,710 | ₩28,259 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,576 | ₩28,125 | ₩27,509 | ₩27,777 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,215 | ₩27,603 | ₩27,215 | ₩27,456 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,241 | ₩27,656 | ₩27,094 | ₩27,255 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,920 | ₩27,522 | ₩26,759 | ₩27,295 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,920 | ₩27,215 | ₩26,773 | ₩27,081 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,545 | ₩26,960 | ₩26,184 | ₩26,733 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,692 | ₩26,867 | ₩26,559 | ₩26,572 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,255 | ₩27,255 | ₩26,371 | ₩26,532 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,826 | ₩27,161 | ₩26,826 | ₩27,067 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,094 | ₩27,188 | ₩26,438 | ₩26,800 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,228 | ₩27,683 | ₩27,000 | ₩27,228 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,442 | ₩27,790 | ₩27,174 | ₩27,188 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,442 | ₩27,750 | ₩27,188 | ₩27,335 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,978 | ₩28,767 | ₩27,308 | ₩27,322 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,964 | ₩28,459 | ₩27,964 | ₩28,366 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,696 | ₩28,058 | ₩27,696 | ₩27,710 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,897 | ₩28,111 | ₩27,375 | ₩27,589 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,500 | ₩28,714 | ₩28,018 | ₩28,045 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,366 | ₩28,700 | ₩28,004 | ₩28,393 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,674 | ₩28,928 | ₩28,111 | ₩28,406 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,821 | ₩28,955 | ₩28,486 | ₩28,741 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,580 | ₩28,848 | ₩28,459 | ₩28,620 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,486 | ₩28,700 | ₩28,406 | ₩28,553 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,165 | ₩28,620 | ₩27,964 | ₩28,513 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,553 | ₩28,620 | ₩27,951 | ₩28,045 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,687 | ₩29,089 | ₩28,299 | ₩28,379 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,419 | ₩28,754 | ₩28,165 | ₩28,660 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,125 | ₩28,647 | ₩28,125 | ₩28,540 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,804 | ₩28,152 | ₩27,656 | ₩28,152 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,419 | ₩28,513 | ₩27,790 | ₩27,870 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,620 | ₩28,928 | ₩28,500 | ₩28,500 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,379 | ₩28,741 | ₩28,058 | ₩28,727 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,620 | ₩28,968 | ₩28,299 | ₩28,379 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,272 | ₩28,714 | ₩28,192 | ₩28,580 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,366 | ₩28,874 | ₩28,285 | ₩28,473 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,763 | ₩28,178 | ₩27,509 | ₩28,004 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,071 | ₩28,272 | ₩27,830 | ₩27,830 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,924 | ₩28,326 | ₩27,777 | ₩28,245 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,656 | ₩27,991 | ₩27,522 | ₩27,924 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,857 | ₩27,951 | ₩27,482 | ₩27,603 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,429 | ₩27,897 | ₩27,308 | ₩27,576 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,773 | ₩27,295 | ₩26,652 | ₩27,188 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,853 | ₩27,335 | ₩26,786 | ₩26,974 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,255 | ₩27,482 | ₩26,933 | ₩26,947 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,719 | ₩27,496 | ₩26,706 | ₩27,107 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,532 | ₩27,255 | ₩26,438 | ₩26,880 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,559 | ₩26,612 | ₩26,090 | ₩26,103 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,960 | ₩27,067 | ₩26,184 | ₩26,639 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,094 | ₩27,670 | ₩27,054 | ₩27,067 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,121 | ₩27,389 | ₩26,960 | ₩27,268 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,215 | ₩27,656 | ₩27,134 | ₩27,174 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,174 | ₩27,389 | ₩26,947 | ₩27,014 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,322 | ₩27,790 | ₩26,800 | ₩26,853 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,737 | ₩28,045 | ₩27,482 | ₩27,630 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,111 | ₩28,366 | ₩27,737 | ₩27,790 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,660 | ₩28,660 | ₩27,656 | ₩28,245 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,129 | ₩29,182 | ₩28,339 | ₩28,848 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,758 | ₩29,852 | ₩29,236 | ₩29,343 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,129 | ₩30,052 | ₩29,115 | ₩29,919 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,593 | ₩29,343 | ₩28,419 | ₩29,115 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,526 | ₩29,129 | ₩28,326 | ₩28,968 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,714 | ₩28,928 | ₩28,393 | ₩28,767 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,647 | ₩29,062 | ₩28,339 | ₩28,808 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,767 | ₩28,794 | ₩27,777 | ₩28,553 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,423 | ₩29,423 | ₩28,513 | ₩28,808 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,253 | ₩30,320 | ₩29,263 | ₩29,383 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,320 | ₩30,481 | ₩29,812 | ₩30,334 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,378 | ₩31,485 | ₩30,146 | ₩30,186 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,645 | ₩31,846 | ₩31,445 | ₩31,458 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,592 | ₩31,779 | ₩31,056 | ₩31,659 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,150 | ₩31,846 | ₩30,909 | ₩31,592 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,829 | ₩31,338 | ₩30,093 | ₩30,106 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,320 | ₩30,427 | ₩29,852 | ₩29,932 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,093 | ₩30,253 | ₩29,812 | ₩30,026 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,093 | ₩30,146 | ₩29,504 | ₩29,986 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,320 | ₩30,454 | ₩30,039 | ₩30,066 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,119 | ₩30,534 | ₩29,945 | ₩30,146 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,414 | ₩30,762 | ₩30,173 | ₩30,481 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,133 | ₩30,508 | ₩29,892 | ₩30,186 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,267 | ₩30,655 | ₩29,986 | ₩30,213 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,986 | ₩31,137 | ₩29,316 | ₩30,441 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,280 | ₩30,347 | ₩29,410 | ₩30,253 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,749 | ₩30,789 | ₩29,852 | ₩30,106 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,378 | ₩31,431 | ₩30,414 | ₩30,896 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,074 | ₩32,141 | ₩31,217 | ₩31,324 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,993 | ₩32,168 | ₩31,579 | ₩32,127 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,931 | ₩33,225 | ₩31,819 | ₩31,993 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,770 | ₩33,011 | ₩32,569 | ₩32,877 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,636 | ₩32,810 | ₩32,234 | ₩32,516 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,154 | ₩33,172 | ₩32,154 | ₩32,997 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,301 | ₩32,690 | ₩31,927 | ₩32,275 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,936 | ₩32,234 | ₩30,882 | ₩32,208 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,164 | ₩31,230 | ₩30,695 | ₩30,869 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,458 | ₩31,592 | ₩30,722 | ₩31,043 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,079 | ₩31,458 | ₩29,986 | ₩31,391 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,794 | ₩30,093 | ₩28,714 | ₩30,039 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,249 | ₩29,263 | ₩28,727 | ₩28,995 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,410 | ₩29,544 | ₩28,808 | ₩29,209 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,901 | ₩29,999 | ₩28,848 | ₩29,771 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩29,048 | ₩29,115 | ₩28,593 | ₩28,928 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,062 | ₩29,129 | ₩28,821 | ₩28,982 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩29,008 | ₩29,236 | ₩28,848 | ₩29,102 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,156 | ₩29,303 | ₩29,008 | ₩29,022 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,289 | ₩29,289 | ₩28,968 | ₩29,156 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,156 | ₩29,343 | ₩28,941 | ₩29,236 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,781 | ₩29,142 | ₩28,593 | ₩29,048 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩29,048 | ₩29,249 | ₩28,486 | ₩28,714 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,075 | ₩29,771 | ₩29,075 | ₩29,156 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,079 | ₩30,374 | ₩29,089 | ₩29,156 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,477 | ₩30,079 | ₩29,463 | ₩30,066 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,437 | ₩29,557 | ₩29,075 | ₩29,463 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,437 | ₩29,571 | ₩28,982 | ₩29,490 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,678 | ₩29,825 | ₩28,901 | ₩29,249 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩30,039 | ₩30,588 | ₩29,423 | ₩29,463 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,446 | ₩30,079 | ₩28,433 | ₩29,852 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,316 | ₩29,463 | ₩28,754 | ₩28,794 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,915 | ₩29,504 | ₩28,821 | ₩29,276 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,714 | ₩29,062 | ₩28,647 | ₩28,794 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,540 | ₩28,767 | ₩28,406 | ₩28,700 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,794 | ₩29,008 | ₩28,366 | ₩28,500 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,263 | ₩29,263 | ₩28,687 | ₩28,687 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,397 | ₩29,624 | ₩28,901 | ₩28,955 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,437 | ₩29,838 | ₩29,397 | ₩29,731 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,316 | ₩29,745 | ₩29,209 | ₩29,356 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩29,048 | ₩29,423 | ₩28,928 | ₩29,316 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,383 | ₩29,383 | ₩28,620 | ₩28,821 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,901 | ₩29,651 | ₩28,808 | ₩29,343 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,593 | ₩29,075 | ₩28,473 | ₩28,808 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,647 | ₩28,700 | ₩28,192 | ₩28,513 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,781 | ₩29,102 | ₩28,339 | ₩28,593 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,102 | ₩29,129 | ₩28,593 | ₩28,754 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,530 | ₩29,624 | ₩29,035 | ₩29,169 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,490 | ₩29,945 | ₩29,450 | ₩29,611 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,892 | ₩30,106 | ₩29,410 | ₩29,637 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,387 | ₩30,494 | ₩29,905 | ₩29,959 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,789 | ₩30,856 | ₩29,919 | ₩30,200 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,200 | ₩30,869 | ₩30,052 | ₩30,829 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩30,052 | ₩31,230 | ₩29,463 | ₩30,026 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,263 | ₩29,731 | ₩29,089 | ₩29,557 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,968 | ₩29,223 | ₩28,419 | ₩29,169 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,289 | ₩29,450 | ₩28,580 | ₩29,156 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩30,052 | ₩30,200 | ₩29,303 | ₩29,544 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,119 | ₩30,427 | ₩30,093 | ₩30,160 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,802 | ₩30,976 | ₩30,200 | ₩30,226 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,123 | ₩31,378 | ₩30,856 | ₩31,164 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,244 | ₩31,431 | ₩30,923 | ₩31,230 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,257 | ₩31,552 | ₩30,896 | ₩31,190 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,462 | ₩33,105 | ₩32,154 | ₩33,024 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,105 | ₩33,252 | ₩32,542 | ₩32,569 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,837 | ₩33,172 | ₩32,690 | ₩33,064 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,573 | ₩33,640 | ₩32,810 | ₩32,890 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,225 | ₩33,747 | ₩33,064 | ₩33,346 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,542 | ₩33,854 | ₩32,449 | ₩33,185 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,422 | ₩32,971 | ₩32,261 | ₩32,368 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩34,042 | ₩34,764 | ₩32,248 | ₩32,368 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,309 | ₩34,751 | ₩34,095 | ₩34,671 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,367 | ₩35,407 | ₩34,042 | ₩34,055 | -3.71% | 50.6만 |
|---|