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 | ₩25,045 | ₩25,393 | ₩24,684 | ₩25,380 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,069 | ₩24,898 | ₩23,976 | ₩24,872 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,136 | ₩24,310 | ₩23,895 | ₩24,056 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,949 | ₩24,256 | ₩23,681 | ₩24,190 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,203 | ₩24,457 | ₩23,869 | ₩24,083 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,577 | ₩24,684 | ₩24,109 | ₩24,149 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,497 | ₩24,577 | ₩23,949 | ₩24,363 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,032 | ₩25,152 | ₩24,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,551 |
| -1.92% |
| 513.8만 |
| 2026.09.29 | ₩25,005 | ₩25,447 | ₩24,791 | ₩24,845 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,192 | ₩25,299 | ₩24,751 | ₩25,126 | -0.27% | 371.1만 |
|---|
| 2026.09.25 | ₩25,447 | ₩25,607 | ₩25,233 | ₩25,246 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,570 | ₩26,717 | ₩25,487 | ₩25,487 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,917 | ₩27,131 | ₩26,516 | ₩26,556 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,051 | ₩27,185 | ₩26,877 | ₩26,944 | -0.40% | 119.7만 |
|---|
| 2026.09.21 | ₩27,024 | ₩27,078 | ₩26,690 | ₩26,784 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,623 | ₩27,024 | ₩26,449 | ₩26,931 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,078 | ₩27,078 | ₩26,650 | ₩26,744 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,038 | ₩27,372 | ₩26,570 | ₩26,797 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,038 | ₩27,426 | ₩26,824 | ₩27,305 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,917 | ₩27,265 | ₩26,824 | ₩27,078 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,345 | ₩27,399 | ₩27,038 | ₩27,038 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,385 | ₩27,399 | ₩26,744 | ₩27,118 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,345 | ₩27,479 | ₩27,091 | ₩27,359 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,212 | ₩27,426 | ₩27,024 | ₩27,332 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,038 | ₩27,840 | ₩26,984 | ₩27,359 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,225 | ₩27,559 | ₩27,051 | ₩27,171 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,974 | ₩27,974 | ₩26,971 | ₩27,051 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,319 | ₩27,947 | ₩27,131 | ₩27,827 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,385 | ₩27,519 | ₩27,051 | ₩27,412 | +0.10% | 546.6만 |
|---|
| 2026.08.27 | ₩27,813 | ₩27,907 | ₩27,466 | ₩27,586 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,415 | ₩28,522 | ₩27,840 | ₩27,840 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,214 | ₩28,469 | ₩28,054 | ₩28,415 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,415 | ₩28,696 | ₩28,174 | ₩28,375 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,642 | ₩28,642 | ₩28,188 | ₩28,348 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,616 | ₩28,990 | ₩28,455 | ₩28,455 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩28,014 | ₩28,709 | ₩28,014 | ₩28,709 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,749 | ₩28,950 | ₩27,693 | ₩27,773 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,776 | ₩28,776 | ₩28,428 | ₩28,629 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,084 | ₩29,311 | ₩28,723 | ₩28,843 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,843 | ₩29,124 | ₩28,843 | ₩29,097 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,576 | ₩28,789 | ₩28,255 | ₩28,763 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,883 | ₩28,990 | ₩28,562 | ₩28,683 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,177 | ₩29,217 | ₩28,482 | ₩29,003 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,803 | ₩29,217 | ₩28,589 | ₩29,137 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,512 | ₩30,194 | ₩28,549 | ₩28,656 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,418 | ₩29,445 | ₩28,937 | ₩29,445 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,562 | ₩29,351 | ₩28,428 | ₩29,324 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,391 | ₩29,578 | ₩28,683 | ₩28,803 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,723 | ₩29,217 | ₩28,602 | ₩29,124 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,619 | ₩29,672 | ₩28,201 | ₩28,602 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,552 | ₩29,699 | ₩29,164 | ₩29,659 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,244 | ₩29,832 | ₩29,244 | ₩29,538 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,843 | ₩29,324 | ₩28,843 | ₩28,990 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,522 | ₩28,963 | ₩28,509 | ₩28,856 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,522 | ₩28,803 | ₩28,281 | ₩28,495 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,602 | ₩28,977 | ₩28,415 | ₩28,789 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,415 | ₩28,683 | ₩28,027 | ₩28,415 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,084 | ₩29,191 | ₩28,255 | ₩28,428 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,726 | ₩30,140 | ₩28,763 | ₩29,151 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,191 | ₩30,100 | ₩29,191 | ₩29,619 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,084 | ₩29,632 | ₩29,084 | ₩29,164 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,723 | ₩29,097 | ₩28,683 | ₩29,044 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,469 | ₩28,789 | ₩28,321 | ₩28,683 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,228 | ₩28,776 | ₩28,214 | ₩28,442 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,188 | ₩28,469 | ₩27,947 | ₩27,947 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,110 | ₩29,110 | ₩28,054 | ₩28,054 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,057 | ₩29,405 | ₩28,843 | ₩29,191 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,723 | ₩28,910 | ₩28,428 | ₩28,883 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,696 | ₩28,896 | ₩28,415 | ₩28,736 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,455 | ₩28,723 | ₩28,348 | ₩28,469 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,843 | ₩28,950 | ₩28,041 | ₩28,455 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,177 | ₩29,311 | ₩28,268 | ₩28,963 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,284 | ₩29,485 | ₩28,937 | ₩29,298 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,990 | ₩29,378 | ₩28,696 | ₩29,257 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,482 | ₩29,284 | ₩28,469 | ₩28,990 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,947 | ₩28,362 | ₩27,706 | ₩28,308 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩28,001 | ₩28,482 | ₩27,867 | ₩27,960 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,974 | ₩28,402 | ₩27,894 | ₩28,054 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,428 | ₩28,870 | ₩27,680 | ₩27,720 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,482 | ₩28,990 | ₩28,308 | ₩28,509 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,405 | ₩29,712 | ₩28,789 | ₩28,803 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,094 | ₩29,311 | ₩28,081 | ₩29,311 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,813 | ₩27,960 | ₩27,305 | ₩27,894 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,134 | ₩28,362 | ₩27,666 | ₩27,666 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,081 | ₩28,402 | ₩28,041 | ₩28,054 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,201 | ₩28,241 | ₩27,773 | ₩27,787 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,081 | ₩28,442 | ₩27,894 | ₩28,041 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,362 | ₩28,629 | ₩27,827 | ₩28,108 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,880 | ₩28,415 | ₩27,813 | ₩27,987 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,586 | ₩28,308 | ₩27,546 | ₩27,947 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,813 | ₩28,027 | ₩27,332 | ₩27,466 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,081 | ₩28,295 | ₩27,920 | ₩27,934 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,947 | ₩28,308 | ₩27,680 | ₩28,228 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,546 | ₩28,094 | ₩27,479 | ₩27,746 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,185 | ₩27,573 | ₩27,185 | ₩27,426 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,212 | ₩27,626 | ₩27,065 | ₩27,225 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,891 | ₩27,492 | ₩26,730 | ₩27,265 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,891 | ₩27,185 | ₩26,744 | ₩27,051 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,516 | ₩26,931 | ₩26,155 | ₩26,703 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,663 | ₩26,837 | ₩26,530 | ₩26,543 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,225 | ₩27,225 | ₩26,342 | ₩26,503 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,797 | ₩27,131 | ₩26,797 | ₩27,038 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,065 | ₩27,158 | ₩26,409 | ₩26,770 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,198 | ₩27,653 | ₩26,971 | ₩27,198 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,412 | ₩27,760 | ₩27,145 | ₩27,158 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,412 | ₩27,720 | ₩27,158 | ₩27,305 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,947 | ₩28,736 | ₩27,278 | ₩27,292 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,934 | ₩28,428 | ₩27,934 | ₩28,335 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,666 | ₩28,027 | ₩27,666 | ₩27,680 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,867 | ₩28,081 | ₩27,345 | ₩27,559 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,469 | ₩28,683 | ₩27,987 | ₩28,014 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,335 | ₩28,669 | ₩27,974 | ₩28,362 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,642 | ₩28,896 | ₩28,081 | ₩28,375 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,789 | ₩28,923 | ₩28,455 | ₩28,709 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,549 | ₩28,816 | ₩28,428 | ₩28,589 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,455 | ₩28,669 | ₩28,375 | ₩28,522 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,134 | ₩28,589 | ₩27,934 | ₩28,482 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,522 | ₩28,589 | ₩27,920 | ₩28,014 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,656 | ₩29,057 | ₩28,268 | ₩28,348 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,388 | ₩28,723 | ₩28,134 | ₩28,629 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,094 | ₩28,616 | ₩28,094 | ₩28,509 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,773 | ₩28,121 | ₩27,626 | ₩28,121 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,388 | ₩28,482 | ₩27,760 | ₩27,840 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,589 | ₩28,896 | ₩28,469 | ₩28,469 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,348 | ₩28,709 | ₩28,027 | ₩28,696 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,589 | ₩28,937 | ₩28,268 | ₩28,348 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,241 | ₩28,683 | ₩28,161 | ₩28,549 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,335 | ₩28,843 | ₩28,255 | ₩28,442 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,733 | ₩28,148 | ₩27,479 | ₩27,974 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,041 | ₩28,241 | ₩27,800 | ₩27,800 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,894 | ₩28,295 | ₩27,746 | ₩28,214 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,626 | ₩27,960 | ₩27,492 | ₩27,894 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,827 | ₩27,920 | ₩27,452 | ₩27,573 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,399 | ₩27,867 | ₩27,278 | ₩27,546 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,744 | ₩27,265 | ₩26,623 | ₩27,158 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,824 | ₩27,305 | ₩26,757 | ₩26,944 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,225 | ₩27,452 | ₩26,904 | ₩26,917 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,690 | ₩27,466 | ₩26,677 | ₩27,078 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,503 | ₩27,225 | ₩26,409 | ₩26,851 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,530 | ₩26,583 | ₩26,062 | ₩26,075 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,931 | ₩27,038 | ₩26,155 | ₩26,610 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,065 | ₩27,640 | ₩27,024 | ₩27,038 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,091 | ₩27,359 | ₩26,931 | ₩27,238 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,185 | ₩27,626 | ₩27,105 | ₩27,145 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,145 | ₩27,359 | ₩26,917 | ₩26,984 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,292 | ₩27,760 | ₩26,770 | ₩26,824 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,706 | ₩28,014 | ₩27,452 | ₩27,599 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,081 | ₩28,335 | ₩27,706 | ₩27,760 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,629 | ₩28,629 | ₩27,626 | ₩28,214 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,097 | ₩29,151 | ₩28,308 | ₩28,816 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,726 | ₩29,819 | ₩29,204 | ₩29,311 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,097 | ₩30,020 | ₩29,084 | ₩29,886 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,562 | ₩29,311 | ₩28,388 | ₩29,084 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,495 | ₩29,097 | ₩28,295 | ₩28,937 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,683 | ₩28,896 | ₩28,362 | ₩28,736 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,616 | ₩29,030 | ₩28,308 | ₩28,776 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,736 | ₩28,763 | ₩27,746 | ₩28,522 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,391 | ₩29,391 | ₩28,482 | ₩28,776 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,220 | ₩30,287 | ₩29,231 | ₩29,351 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,287 | ₩30,448 | ₩29,779 | ₩30,300 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,343 | ₩31,450 | ₩30,113 | ₩30,153 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,611 | ₩31,812 | ₩31,410 | ₩31,424 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,557 | ₩31,745 | ₩31,023 | ₩31,624 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,116 | ₩31,812 | ₩30,875 | ₩31,557 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,795 | ₩31,303 | ₩30,060 | ₩30,073 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,287 | ₩30,394 | ₩29,819 | ₩29,899 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,060 | ₩30,220 | ₩29,779 | ₩29,993 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,060 | ₩30,113 | ₩29,471 | ₩29,953 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,287 | ₩30,421 | ₩30,006 | ₩30,033 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,087 | ₩30,501 | ₩29,913 | ₩30,113 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,381 | ₩30,728 | ₩30,140 | ₩30,448 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,100 | ₩30,474 | ₩29,859 | ₩30,153 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,234 | ₩30,621 | ₩29,953 | ₩30,180 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,953 | ₩31,103 | ₩29,284 | ₩30,407 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,247 | ₩30,314 | ₩29,378 | ₩30,220 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,715 | ₩30,755 | ₩29,819 | ₩30,073 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,343 | ₩31,397 | ₩30,381 | ₩30,862 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,039 | ₩32,106 | ₩31,183 | ₩31,290 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,959 | ₩32,132 | ₩31,544 | ₩32,092 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,895 | ₩33,189 | ₩31,785 | ₩31,959 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,734 | ₩32,975 | ₩32,534 | ₩32,841 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,600 | ₩32,774 | ₩32,199 | ₩32,480 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,119 | ₩33,135 | ₩32,119 | ₩32,961 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,266 | ₩32,654 | ₩31,892 | ₩32,239 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,902 | ₩32,199 | ₩30,849 | ₩32,173 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,130 | ₩31,196 | ₩30,662 | ₩30,835 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,424 | ₩31,557 | ₩30,688 | ₩31,009 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,046 | ₩31,424 | ₩29,953 | ₩31,357 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,763 | ₩30,060 | ₩28,683 | ₩30,006 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,217 | ₩29,231 | ₩28,696 | ₩28,963 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,378 | ₩29,512 | ₩28,776 | ₩29,177 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,870 | ₩29,966 | ₩28,816 | ₩29,739 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩29,017 | ₩29,084 | ₩28,562 | ₩28,896 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,030 | ₩29,097 | ₩28,789 | ₩28,950 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,977 | ₩29,204 | ₩28,816 | ₩29,070 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,124 | ₩29,271 | ₩28,977 | ₩28,990 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,257 | ₩29,257 | ₩28,937 | ₩29,124 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,124 | ₩29,311 | ₩28,910 | ₩29,204 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,749 | ₩29,110 | ₩28,562 | ₩29,017 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩29,017 | ₩29,217 | ₩28,455 | ₩28,683 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,044 | ₩29,739 | ₩29,044 | ₩29,124 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,046 | ₩30,341 | ₩29,057 | ₩29,124 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,445 | ₩30,046 | ₩29,431 | ₩30,033 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,405 | ₩29,525 | ₩29,044 | ₩29,431 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,405 | ₩29,538 | ₩28,950 | ₩29,458 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,645 | ₩29,792 | ₩28,870 | ₩29,217 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩30,006 | ₩30,555 | ₩29,391 | ₩29,431 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,415 | ₩30,046 | ₩28,402 | ₩29,819 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,284 | ₩29,431 | ₩28,723 | ₩28,763 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,883 | ₩29,471 | ₩28,789 | ₩29,244 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,683 | ₩29,030 | ₩28,616 | ₩28,763 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,509 | ₩28,736 | ₩28,375 | ₩28,669 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,763 | ₩28,977 | ₩28,335 | ₩28,469 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,231 | ₩29,231 | ₩28,656 | ₩28,656 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,364 | ₩29,592 | ₩28,870 | ₩28,923 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,405 | ₩29,806 | ₩29,364 | ₩29,699 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,284 | ₩29,712 | ₩29,177 | ₩29,324 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩29,017 | ₩29,391 | ₩28,896 | ₩29,284 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,351 | ₩29,351 | ₩28,589 | ₩28,789 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,870 | ₩29,619 | ₩28,776 | ₩29,311 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,562 | ₩29,044 | ₩28,442 | ₩28,776 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,616 | ₩28,669 | ₩28,161 | ₩28,482 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,749 | ₩29,070 | ₩28,308 | ₩28,562 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,070 | ₩29,097 | ₩28,562 | ₩28,723 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,498 | ₩29,592 | ₩29,003 | ₩29,137 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,458 | ₩29,913 | ₩29,418 | ₩29,578 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,859 | ₩30,073 | ₩29,378 | ₩29,605 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,354 | ₩30,461 | ₩29,873 | ₩29,926 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,755 | ₩30,822 | ₩29,886 | ₩30,167 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,167 | ₩30,835 | ₩30,020 | ₩30,795 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩30,020 | ₩31,196 | ₩29,431 | ₩29,993 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,231 | ₩29,699 | ₩29,057 | ₩29,525 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,937 | ₩29,191 | ₩28,388 | ₩29,137 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,257 | ₩29,418 | ₩28,549 | ₩29,124 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩30,020 | ₩30,167 | ₩29,271 | ₩29,512 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,087 | ₩30,394 | ₩30,060 | ₩30,127 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,769 | ₩30,942 | ₩30,167 | ₩30,194 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,089 | ₩31,343 | ₩30,822 | ₩31,130 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,210 | ₩31,397 | ₩30,889 | ₩31,196 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,223 | ₩31,517 | ₩30,862 | ₩31,156 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,427 | ₩33,068 | ₩32,119 | ₩32,988 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,068 | ₩33,216 | ₩32,507 | ₩32,534 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,801 | ₩33,135 | ₩32,654 | ₩33,028 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,536 | ₩33,603 | ₩32,774 | ₩32,855 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,189 | ₩33,710 | ₩33,028 | ₩33,309 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,507 | ₩33,817 | ₩32,413 | ₩33,149 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,386 | ₩32,935 | ₩32,226 | ₩32,333 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩34,004 | ₩34,727 | ₩32,213 | ₩32,333 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,272 | ₩34,713 | ₩34,058 | ₩34,633 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,328 | ₩35,368 | ₩34,004 | ₩34,018 | -3.71% | 50.6만 |
|---|
| 2025.10.09 | ₩35,703 | ₩35,770 | ₩34,900 | ₩35,088 | -1.72% | 47.2만 |
|---|
| 2025.10.08 | ₩35,275 | ₩35,756 | ₩35,034 | ₩35,649 | +1.06% | 59.3만 |
|---|
| 2025.10.07 | ₩35,636 | ₩35,636 | ₩35,088 | ₩35,235 | -1.13% | 91만 |
|---|
| 2025.10.06 | ₩35,984 | ₩36,131 | ₩35,542 | ₩35,542 | -1.23% | 74.8만 |
|---|
| 2025.10.03 | ₩36,010 | ₩36,184 | ₩35,783 | ₩35,970 | -0.11% | 63.7만 |
|---|
| 2025.10.02 | ₩35,850 | ₩36,077 | ₩35,502 | ₩35,970 | +0.34% | 76만 |
|---|
| 2025.10.01 | ₩35,556 | ₩36,050 | ₩35,342 | ₩35,997 | +1.24% | 80만 |
|---|
| 2025.09.30 | ₩35,195 | ₩35,636 | ₩35,047 | ₩35,489 | +0.84% | 115.3만 |
|---|
| 2025.09.29 | ₩35,435 | ₩35,489 | ₩34,967 | ₩35,235 | -0.57% | 66.4만 |
|---|
| 2025.09.26 | ₩34,700 | ₩35,395 | ₩34,593 | ₩35,368 | +1.93% | 81.4만 |
|---|
| 2025.09.25 | ₩34,914 | ₩35,021 | ₩34,446 | ₩34,686 | -0.65% | 90.8만 |
|---|
| 2025.09.24 | ₩34,539 | ₩35,168 | ₩34,539 | ₩35,021 | +1.39% | 113.4만 |
|---|
| 2025.09.23 | ₩34,366 | ₩34,780 | ₩34,352 | ₩34,593 | +0.66% | 77.3만 |
|---|
| 2025.09.22 | ₩34,419 | ₩34,673 | ₩34,058 | ₩34,299 | -0.35% | 157.6만 |
|---|
| 2025.09.19 | ₩34,874 | ₩34,874 | ₩34,312 | ₩34,379 | -1.42% | 272만 |
|---|
| 2025.09.18 | ₩34,392 | ₩35,154 | ₩34,325 | ₩34,807 | +1.21% | 78.3만 |
|---|
| 2025.09.17 | ₩34,713 | ₩35,261 | ₩34,352 | ₩34,392 | -0.92% | 164.3만 |
|---|
| 2025.09.16 | ₩34,526 | ₩34,914 | ₩34,526 | ₩34,686 | +0.46% | 134.5만 |
|---|
| 2025.09.15 | ₩35,208 | ₩35,368 | ₩34,646 | ₩34,900 | -0.87% | 148.5만 |
|---|
| 2025.09.12 | ₩35,716 | ₩35,810 | ₩35,141 | ₩35,168 | -1.54% | 81.6만 |
|---|
| 2025.09.11 | ₩35,141 | ₩35,836 | ₩35,114 | ₩35,796 | +1.86% | 121.9만 |
|---|
| 2025.09.10 | ₩34,847 | ₩35,195 | ₩34,793 | ₩35,007 | +0.46% | 75.4만 |
|---|
| 2025.09.09 | ₩35,502 | ₩35,529 | ₩34,927 | ₩35,021 | -1.36% | 88.2만 |
|---|
| 2025.09.08 | ₩35,409 | ₩35,743 | ₩35,034 | ₩35,596 | +0.53% | 112.6만 |
|---|
| 2025.09.05 | ₩35,422 | ₩36,050 | ₩35,368 | ₩35,770 | +0.98% | 77.8만 |
|---|
| 2025.09.04 | ₩34,620 | ₩35,168 | ₩34,299 | ₩35,168 | +1.58% | 80.5만 |
|---|
| 2025.09.03 | ₩34,352 | ₩34,793 | ₩34,352 | ₩34,419 | +0.19% | 93.7만 |
|---|