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 | ₩24,993 | ₩25,340 | ₩24,633 | ₩25,327 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,019 | ₩24,846 | ₩23,925 | ₩24,819 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,086 | ₩24,259 | ₩23,845 | ₩24,005 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,899 | ₩24,206 | ₩23,632 | ₩24,139 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,152 | ₩24,406 | ₩23,819 | ₩24,032 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,526 | ₩24,633 | ₩24,059 | ₩24,099 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,446 | ₩24,526 | ₩23,899 | ₩24,312 | -0.55% | 352.3만 |
| 2026.09.30 | ₩24,980 | ₩25,100 | ₩24,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,499 |
| -1.92% |
| 513.8만 |
| 2026.09.29 | ₩24,953 | ₩25,393 | ₩24,739 | ₩24,793 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,140 | ₩25,246 | ₩24,699 | ₩25,073 | -0.27% | 371.1만 |
|---|
| 2026.09.25 | ₩25,393 | ₩25,553 | ₩25,180 | ₩25,193 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,514 | ₩26,661 | ₩25,433 | ₩25,433 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,861 | ₩27,075 | ₩26,461 | ₩26,501 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩26,995 | ₩27,128 | ₩26,821 | ₩26,888 | -0.40% | 119.7만 |
|---|
| 2026.09.21 | ₩26,968 | ₩27,021 | ₩26,634 | ₩26,728 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,568 | ₩26,968 | ₩26,394 | ₩26,874 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,021 | ₩27,021 | ₩26,594 | ₩26,688 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩26,981 | ₩27,315 | ₩26,514 | ₩26,741 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩26,981 | ₩27,368 | ₩26,768 | ₩27,248 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,861 | ₩27,208 | ₩26,768 | ₩27,021 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,288 | ₩27,341 | ₩26,981 | ₩26,981 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,328 | ₩27,341 | ₩26,688 | ₩27,061 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,288 | ₩27,422 | ₩27,035 | ₩27,301 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,155 | ₩27,368 | ₩26,968 | ₩27,275 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩26,981 | ₩27,782 | ₩26,928 | ₩27,301 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,168 | ₩27,502 | ₩26,995 | ₩27,115 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,915 | ₩27,915 | ₩26,914 | ₩26,995 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,261 | ₩27,889 | ₩27,075 | ₩27,768 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,328 | ₩27,462 | ₩26,995 | ₩27,355 | +0.10% | 546.6만 |
|---|
| 2026.08.27 | ₩27,755 | ₩27,849 | ₩27,408 | ₩27,528 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,356 | ₩28,462 | ₩27,782 | ₩27,782 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,155 | ₩28,409 | ₩27,995 | ₩28,356 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,356 | ₩28,636 | ₩28,115 | ₩28,316 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,582 | ₩28,582 | ₩28,129 | ₩28,289 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,556 | ₩28,929 | ₩28,396 | ₩28,396 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩27,955 | ₩28,649 | ₩27,955 | ₩28,649 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,689 | ₩28,889 | ₩27,635 | ₩27,715 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,716 | ₩28,716 | ₩28,369 | ₩28,569 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,023 | ₩29,250 | ₩28,662 | ₩28,783 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,783 | ₩29,063 | ₩28,783 | ₩29,036 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,516 | ₩28,729 | ₩28,195 | ₩28,703 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,823 | ₩28,929 | ₩28,502 | ₩28,622 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,116 | ₩29,156 | ₩28,422 | ₩28,943 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,743 | ₩29,156 | ₩28,529 | ₩29,076 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,450 | ₩30,130 | ₩28,489 | ₩28,596 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,356 | ₩29,383 | ₩28,876 | ₩29,383 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,502 | ₩29,290 | ₩28,369 | ₩29,263 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,330 | ₩29,516 | ₩28,622 | ₩28,743 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,662 | ₩29,156 | ₩28,542 | ₩29,063 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,557 | ₩29,610 | ₩28,142 | ₩28,542 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,490 | ₩29,637 | ₩29,103 | ₩29,597 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,183 | ₩29,770 | ₩29,183 | ₩29,476 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,783 | ₩29,263 | ₩28,783 | ₩28,929 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,462 | ₩28,903 | ₩28,449 | ₩28,796 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,462 | ₩28,743 | ₩28,222 | ₩28,436 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,542 | ₩28,916 | ₩28,356 | ₩28,729 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,356 | ₩28,622 | ₩27,969 | ₩28,356 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,023 | ₩29,130 | ₩28,195 | ₩28,369 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,663 | ₩30,077 | ₩28,703 | ₩29,089 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,130 | ₩30,037 | ₩29,130 | ₩29,557 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,023 | ₩29,570 | ₩29,023 | ₩29,103 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,662 | ₩29,036 | ₩28,622 | ₩28,983 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,409 | ₩28,729 | ₩28,262 | ₩28,622 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,169 | ₩28,716 | ₩28,155 | ₩28,382 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,129 | ₩28,409 | ₩27,889 | ₩27,889 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,049 | ₩29,049 | ₩27,995 | ₩27,995 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩28,996 | ₩29,343 | ₩28,783 | ₩29,130 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,662 | ₩28,849 | ₩28,369 | ₩28,823 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,636 | ₩28,836 | ₩28,356 | ₩28,676 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,396 | ₩28,662 | ₩28,289 | ₩28,409 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,783 | ₩28,889 | ₩27,982 | ₩28,396 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,116 | ₩29,250 | ₩28,209 | ₩28,903 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,223 | ₩29,423 | ₩28,876 | ₩29,236 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,929 | ₩29,316 | ₩28,636 | ₩29,196 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,422 | ₩29,223 | ₩28,409 | ₩28,929 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,889 | ₩28,302 | ₩27,648 | ₩28,249 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩27,942 | ₩28,422 | ₩27,808 | ₩27,902 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,915 | ₩28,342 | ₩27,835 | ₩27,995 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,369 | ₩28,809 | ₩27,622 | ₩27,662 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,422 | ₩28,929 | ₩28,249 | ₩28,449 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,343 | ₩29,650 | ₩28,729 | ₩28,743 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,035 | ₩29,250 | ₩28,022 | ₩29,250 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,755 | ₩27,902 | ₩27,248 | ₩27,835 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,075 | ₩28,302 | ₩27,608 | ₩27,608 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,022 | ₩28,342 | ₩27,982 | ₩27,995 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,142 | ₩28,182 | ₩27,715 | ₩27,728 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,022 | ₩28,382 | ₩27,835 | ₩27,982 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,302 | ₩28,569 | ₩27,768 | ₩28,049 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,822 | ₩28,356 | ₩27,755 | ₩27,929 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,528 | ₩28,249 | ₩27,488 | ₩27,889 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,755 | ₩27,969 | ₩27,275 | ₩27,408 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,022 | ₩28,235 | ₩27,862 | ₩27,875 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,889 | ₩28,249 | ₩27,622 | ₩28,169 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,488 | ₩28,035 | ₩27,422 | ₩27,688 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,128 | ₩27,515 | ₩27,128 | ₩27,368 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,155 | ₩27,568 | ₩27,008 | ₩27,168 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,834 | ₩27,435 | ₩26,674 | ₩27,208 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,834 | ₩27,128 | ₩26,688 | ₩26,995 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,461 | ₩26,874 | ₩26,100 | ₩26,648 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,608 | ₩26,781 | ₩26,474 | ₩26,487 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,168 | ₩27,168 | ₩26,287 | ₩26,447 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,741 | ₩27,075 | ₩26,741 | ₩26,981 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,008 | ₩27,101 | ₩26,354 | ₩26,714 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,141 | ₩27,595 | ₩26,914 | ₩27,141 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,355 | ₩27,702 | ₩27,088 | ₩27,101 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,355 | ₩27,662 | ₩27,101 | ₩27,248 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,889 | ₩28,676 | ₩27,221 | ₩27,235 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,875 | ₩28,369 | ₩27,875 | ₩28,276 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,608 | ₩27,969 | ₩27,608 | ₩27,622 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,808 | ₩28,022 | ₩27,288 | ₩27,502 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,409 | ₩28,622 | ₩27,929 | ₩27,955 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,276 | ₩28,609 | ₩27,915 | ₩28,302 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,582 | ₩28,836 | ₩28,022 | ₩28,316 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,729 | ₩28,863 | ₩28,396 | ₩28,649 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,489 | ₩28,756 | ₩28,369 | ₩28,529 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,396 | ₩28,609 | ₩28,316 | ₩28,462 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,075 | ₩28,529 | ₩27,875 | ₩28,422 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,462 | ₩28,529 | ₩27,862 | ₩27,955 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,596 | ₩28,996 | ₩28,209 | ₩28,289 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,329 | ₩28,662 | ₩28,075 | ₩28,569 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,035 | ₩28,556 | ₩28,035 | ₩28,449 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,715 | ₩28,062 | ₩27,568 | ₩28,062 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,329 | ₩28,422 | ₩27,702 | ₩27,782 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,529 | ₩28,836 | ₩28,409 | ₩28,409 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,289 | ₩28,649 | ₩27,969 | ₩28,636 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,529 | ₩28,876 | ₩28,209 | ₩28,289 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,182 | ₩28,622 | ₩28,102 | ₩28,489 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,276 | ₩28,783 | ₩28,195 | ₩28,382 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,675 | ₩28,089 | ₩27,422 | ₩27,915 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩27,982 | ₩28,182 | ₩27,742 | ₩27,742 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,835 | ₩28,235 | ₩27,688 | ₩28,155 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,568 | ₩27,902 | ₩27,435 | ₩27,835 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,768 | ₩27,862 | ₩27,395 | ₩27,515 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,341 | ₩27,808 | ₩27,221 | ₩27,488 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,688 | ₩27,208 | ₩26,568 | ₩27,101 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,768 | ₩27,248 | ₩26,701 | ₩26,888 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,168 | ₩27,395 | ₩26,848 | ₩26,861 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,634 | ₩27,408 | ₩26,621 | ₩27,021 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,447 | ₩27,168 | ₩26,354 | ₩26,794 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,474 | ₩26,527 | ₩26,007 | ₩26,020 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,874 | ₩26,981 | ₩26,100 | ₩26,554 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,008 | ₩27,582 | ₩26,968 | ₩26,981 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,035 | ₩27,301 | ₩26,874 | ₩27,181 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,128 | ₩27,568 | ₩27,048 | ₩27,088 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,088 | ₩27,301 | ₩26,861 | ₩26,928 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,235 | ₩27,702 | ₩26,714 | ₩26,768 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,648 | ₩27,955 | ₩27,395 | ₩27,542 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,022 | ₩28,276 | ₩27,648 | ₩27,702 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,569 | ₩28,569 | ₩27,568 | ₩28,155 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,036 | ₩29,089 | ₩28,249 | ₩28,756 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,663 | ₩29,757 | ₩29,143 | ₩29,250 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,036 | ₩29,957 | ₩29,023 | ₩29,823 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,502 | ₩29,250 | ₩28,329 | ₩29,023 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,436 | ₩29,036 | ₩28,235 | ₩28,876 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,622 | ₩28,836 | ₩28,302 | ₩28,676 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,556 | ₩28,969 | ₩28,249 | ₩28,716 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,676 | ₩28,703 | ₩27,688 | ₩28,462 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,330 | ₩29,330 | ₩28,422 | ₩28,716 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,157 | ₩30,224 | ₩29,170 | ₩29,290 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,224 | ₩30,384 | ₩29,717 | ₩30,237 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,278 | ₩31,385 | ₩30,050 | ₩30,090 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,545 | ₩31,745 | ₩31,345 | ₩31,358 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,491 | ₩31,678 | ₩30,958 | ₩31,558 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,051 | ₩31,745 | ₩30,811 | ₩31,491 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,731 | ₩31,238 | ₩29,997 | ₩30,010 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,224 | ₩30,330 | ₩29,757 | ₩29,837 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩29,997 | ₩30,157 | ₩29,717 | ₩29,930 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩29,997 | ₩30,050 | ₩29,410 | ₩29,890 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,224 | ₩30,357 | ₩29,943 | ₩29,970 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,024 | ₩30,437 | ₩29,850 | ₩30,050 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,317 | ₩30,664 | ₩30,077 | ₩30,384 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,037 | ₩30,411 | ₩29,797 | ₩30,090 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,170 | ₩30,557 | ₩29,890 | ₩30,117 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,890 | ₩31,038 | ₩29,223 | ₩30,344 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,184 | ₩30,250 | ₩29,316 | ₩30,157 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,651 | ₩30,691 | ₩29,757 | ₩30,010 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,278 | ₩31,331 | ₩30,317 | ₩30,797 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩31,972 | ₩32,038 | ₩31,118 | ₩31,224 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,892 | ₩32,065 | ₩31,478 | ₩32,025 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,826 | ₩33,119 | ₩31,718 | ₩31,892 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,666 | ₩32,906 | ₩32,465 | ₩32,772 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,532 | ₩32,706 | ₩32,132 | ₩32,412 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,052 | ₩33,066 | ₩32,052 | ₩32,892 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,199 | ₩32,586 | ₩31,825 | ₩32,172 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,838 | ₩32,132 | ₩30,784 | ₩32,105 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,064 | ₩31,131 | ₩30,597 | ₩30,771 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,358 | ₩31,491 | ₩30,624 | ₩30,944 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩29,984 | ₩31,358 | ₩29,890 | ₩31,291 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,703 | ₩29,997 | ₩28,622 | ₩29,943 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,156 | ₩29,170 | ₩28,636 | ₩28,903 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,316 | ₩29,450 | ₩28,716 | ₩29,116 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,809 | ₩29,903 | ₩28,756 | ₩29,677 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩28,956 | ₩29,023 | ₩28,502 | ₩28,836 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩28,969 | ₩29,036 | ₩28,729 | ₩28,889 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,916 | ₩29,143 | ₩28,756 | ₩29,009 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,063 | ₩29,210 | ₩28,916 | ₩28,929 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,196 | ₩29,196 | ₩28,876 | ₩29,063 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,063 | ₩29,250 | ₩28,849 | ₩29,143 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,689 | ₩29,049 | ₩28,502 | ₩28,956 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩28,956 | ₩29,156 | ₩28,396 | ₩28,622 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩28,983 | ₩29,677 | ₩28,983 | ₩29,063 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩29,984 | ₩30,277 | ₩28,996 | ₩29,063 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,383 | ₩29,984 | ₩29,370 | ₩29,970 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,343 | ₩29,463 | ₩28,983 | ₩29,370 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,343 | ₩29,476 | ₩28,889 | ₩29,396 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,583 | ₩29,730 | ₩28,809 | ₩29,156 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩29,943 | ₩30,491 | ₩29,330 | ₩29,370 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,356 | ₩29,984 | ₩28,342 | ₩29,757 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,223 | ₩29,370 | ₩28,662 | ₩28,703 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,823 | ₩29,410 | ₩28,729 | ₩29,183 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,622 | ₩28,969 | ₩28,556 | ₩28,703 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,449 | ₩28,676 | ₩28,316 | ₩28,609 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,703 | ₩28,916 | ₩28,276 | ₩28,409 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,170 | ₩29,170 | ₩28,596 | ₩28,596 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,303 | ₩29,530 | ₩28,809 | ₩28,863 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,343 | ₩29,743 | ₩29,303 | ₩29,637 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,223 | ₩29,650 | ₩29,116 | ₩29,263 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩28,956 | ₩29,330 | ₩28,836 | ₩29,223 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,290 | ₩29,290 | ₩28,529 | ₩28,729 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,809 | ₩29,557 | ₩28,716 | ₩29,250 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,502 | ₩28,983 | ₩28,382 | ₩28,716 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,556 | ₩28,609 | ₩28,102 | ₩28,422 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,689 | ₩29,009 | ₩28,249 | ₩28,502 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,009 | ₩29,036 | ₩28,502 | ₩28,662 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,436 | ₩29,530 | ₩28,943 | ₩29,076 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,396 | ₩29,850 | ₩29,356 | ₩29,516 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,797 | ₩30,010 | ₩29,316 | ₩29,543 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,290 | ₩30,397 | ₩29,810 | ₩29,863 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,691 | ₩30,757 | ₩29,823 | ₩30,104 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,104 | ₩30,771 | ₩29,957 | ₩30,731 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩29,957 | ₩31,131 | ₩29,370 | ₩29,930 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,170 | ₩29,637 | ₩28,996 | ₩29,463 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,876 | ₩29,130 | ₩28,329 | ₩29,076 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,196 | ₩29,356 | ₩28,489 | ₩29,063 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩29,957 | ₩30,104 | ₩29,210 | ₩29,450 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,024 | ₩30,330 | ₩29,997 | ₩30,064 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,704 | ₩30,878 | ₩30,104 | ₩30,130 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,024 | ₩31,278 | ₩30,757 | ₩31,064 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,144 | ₩31,331 | ₩30,824 | ₩31,131 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,158 | ₩31,451 | ₩30,797 | ₩31,091 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,359 | ₩32,999 | ₩32,052 | ₩32,919 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩32,999 | ₩33,146 | ₩32,439 | ₩32,465 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,732 | ₩33,066 | ₩32,586 | ₩32,959 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,466 | ₩33,533 | ₩32,706 | ₩32,786 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,119 | ₩33,640 | ₩32,959 | ₩33,239 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,439 | ₩33,746 | ₩32,345 | ₩33,079 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,319 | ₩32,866 | ₩32,159 | ₩32,265 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩33,933 | ₩34,654 | ₩32,145 | ₩32,265 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,200 | ₩34,641 | ₩33,987 | ₩34,560 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,254 | ₩35,294 | ₩33,933 | ₩33,947 | -3.71% | 50.6만 |
|---|
| 2025.10.09 | ₩35,628 | ₩35,695 | ₩34,827 | ₩35,014 | -1.72% | 47.2만 |
|---|
| 2025.10.08 | ₩35,201 | ₩35,681 | ₩34,961 | ₩35,575 | +1.06% | 59.3만 |
|---|
| 2025.10.07 | ₩35,561 | ₩35,561 | ₩35,014 | ₩35,161 | -1.13% | 91만 |
|---|
| 2025.10.06 | ₩35,908 | ₩36,055 | ₩35,468 | ₩35,468 | -1.23% | 74.8만 |
|---|
| 2025.10.03 | ₩35,935 | ₩36,108 | ₩35,708 | ₩35,895 | -0.11% | 63.7만 |
|---|
| 2025.10.02 | ₩35,775 | ₩36,002 | ₩35,428 | ₩35,895 | +0.34% | 76만 |
|---|
| 2025.10.01 | ₩35,481 | ₩35,975 | ₩35,268 | ₩35,922 | +1.24% | 80만 |
|---|
| 2025.09.30 | ₩35,121 | ₩35,561 | ₩34,974 | ₩35,414 | +0.84% | 115.3만 |
|---|
| 2025.09.29 | ₩35,361 | ₩35,414 | ₩34,894 | ₩35,161 | -0.57% | 66.4만 |
|---|
| 2025.09.26 | ₩34,627 | ₩35,321 | ₩34,520 | ₩35,294 | +1.93% | 81.4만 |
|---|
| 2025.09.25 | ₩34,841 | ₩34,947 | ₩34,374 | ₩34,614 | -0.65% | 90.8만 |
|---|
| 2025.09.24 | ₩34,467 | ₩35,094 | ₩34,467 | ₩34,947 | +1.39% | 113.4만 |
|---|
| 2025.09.23 | ₩34,294 | ₩34,707 | ₩34,280 | ₩34,520 | +0.66% | 77.3만 |
|---|
| 2025.09.22 | ₩34,347 | ₩34,600 | ₩33,987 | ₩34,227 | -0.35% | 157.6만 |
|---|
| 2025.09.19 | ₩34,801 | ₩34,801 | ₩34,240 | ₩34,307 | -1.42% | 272만 |
|---|
| 2025.09.18 | ₩34,320 | ₩35,081 | ₩34,254 | ₩34,734 | +1.21% | 78.3만 |
|---|
| 2025.09.17 | ₩34,641 | ₩35,188 | ₩34,280 | ₩34,320 | -0.92% | 164.3만 |
|---|
| 2025.09.16 | ₩34,454 | ₩34,841 | ₩34,454 | ₩34,614 | +0.46% | 134.5만 |
|---|
| 2025.09.15 | ₩35,134 | ₩35,294 | ₩34,574 | ₩34,827 | -0.87% | 148.5만 |
|---|
| 2025.09.12 | ₩35,641 | ₩35,735 | ₩35,068 | ₩35,094 | -1.54% | 81.6만 |
|---|
| 2025.09.11 | ₩35,068 | ₩35,761 | ₩35,041 | ₩35,721 | +1.86% | 121.9만 |
|---|
| 2025.09.10 | ₩34,774 | ₩35,121 | ₩34,721 | ₩34,934 | +0.46% | 75.4만 |
|---|
| 2025.09.09 | ₩35,428 | ₩35,454 | ₩34,854 | ₩34,947 | -1.36% | 88.2만 |
|---|
| 2025.09.08 | ₩35,334 | ₩35,668 | ₩34,961 | ₩35,521 | +0.53% | 112.6만 |
|---|
| 2025.09.05 | ₩35,348 | ₩35,975 | ₩35,294 | ₩35,695 | +0.98% | 77.8만 |
|---|
| 2025.09.04 | ₩34,547 | ₩35,094 | ₩34,227 | ₩35,094 | +1.58% | 80.5만 |
|---|
| 2025.09.03 | ₩34,280 | ₩34,721 | ₩34,280 | ₩34,347 | +0.19% | 93.7만 |
|---|