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 | ₩25,049 | ₩25,397 | ₩24,688 | ₩25,384 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,073 | ₩24,902 | ₩23,979 | ₩24,875 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,140 | ₩24,314 | ₩23,899 | ₩24,060 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,953 | ₩24,260 | ₩23,685 | ₩24,193 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,207 | ₩24,461 | ₩23,872 | ₩24,086 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,581 | ₩24,688 | ₩24,113 | ₩24,153 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,501 | ₩24,581 | ₩23,953 | ₩24,367 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,036 | ₩25,156 | ₩24,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,554 |
| -1.92% |
| 516.9만 |
| 2026.09.29 | ₩25,009 | ₩25,451 | ₩24,795 | ₩24,849 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,196 | ₩25,303 | ₩24,755 | ₩25,130 | -0.27% | 377.1만 |
|---|
| 2026.09.25 | ₩25,451 | ₩25,611 | ₩25,237 | ₩25,250 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,574 | ₩26,721 | ₩25,491 | ₩25,491 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,922 | ₩27,136 | ₩26,520 | ₩26,561 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,055 | ₩27,203 | ₩26,882 | ₩27,069 | +0.05% | 334.4만 |
|---|
| 2026.09.21 | ₩27,029 | ₩27,082 | ₩26,694 | ₩26,788 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,627 | ₩27,029 | ₩26,454 | ₩26,935 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,082 | ₩27,082 | ₩26,654 | ₩26,748 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,042 | ₩27,376 | ₩26,574 | ₩26,801 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,042 | ₩27,430 | ₩26,828 | ₩27,310 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,922 | ₩27,269 | ₩26,828 | ₩27,082 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,350 | ₩27,403 | ₩27,042 | ₩27,042 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,390 | ₩27,403 | ₩26,748 | ₩27,122 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,350 | ₩27,483 | ₩27,096 | ₩27,363 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,216 | ₩27,430 | ₩27,029 | ₩27,336 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,042 | ₩27,844 | ₩26,989 | ₩27,363 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,229 | ₩27,564 | ₩27,055 | ₩27,176 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,978 | ₩27,978 | ₩26,975 | ₩27,055 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,323 | ₩27,951 | ₩27,136 | ₩27,831 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,390 | ₩27,523 | ₩27,055 | ₩27,416 | +0.10% | 546.6만 |
|---|
| 2026.08.28 | ₩27,751 | ₩27,911 | ₩26,989 | ₩27,256 | -1.78% | 326.3만 |
|---|
| 2026.08.27 | ₩27,818 | ₩27,911 | ₩27,470 | ₩27,590 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,420 | ₩28,527 | ₩27,844 | ₩27,844 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,219 | ₩28,473 | ₩28,058 | ₩28,420 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,420 | ₩28,700 | ₩28,179 | ₩28,379 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,647 | ₩28,647 | ₩28,192 | ₩28,353 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,620 | ₩28,995 | ₩28,460 | ₩28,460 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩28,018 | ₩28,714 | ₩28,018 | ₩28,714 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,754 | ₩28,954 | ₩27,697 | ₩27,778 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,781 | ₩28,781 | ₩28,433 | ₩28,634 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,088 | ₩29,316 | ₩28,727 | ₩28,848 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,848 | ₩29,128 | ₩28,848 | ₩29,102 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,580 | ₩28,794 | ₩28,259 | ₩28,767 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,888 | ₩28,995 | ₩28,567 | ₩28,687 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,182 | ₩29,222 | ₩28,486 | ₩29,008 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,807 | ₩29,222 | ₩28,593 | ₩29,142 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,516 | ₩30,198 | ₩28,553 | ₩28,660 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,423 | ₩29,449 | ₩28,941 | ₩29,449 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,567 | ₩29,356 | ₩28,433 | ₩29,329 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,396 | ₩29,583 | ₩28,687 | ₩28,807 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,727 | ₩29,222 | ₩28,607 | ₩29,128 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,623 | ₩29,677 | ₩28,206 | ₩28,607 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,556 | ₩29,703 | ₩29,168 | ₩29,663 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,249 | ₩29,837 | ₩29,249 | ₩29,543 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,848 | ₩29,329 | ₩28,848 | ₩28,995 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,527 | ₩28,968 | ₩28,513 | ₩28,861 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,527 | ₩28,807 | ₩28,286 | ₩28,500 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,607 | ₩28,981 | ₩28,420 | ₩28,794 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,420 | ₩28,687 | ₩28,032 | ₩28,420 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,088 | ₩29,195 | ₩28,259 | ₩28,433 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,730 | ₩30,145 | ₩28,767 | ₩29,155 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,195 | ₩30,105 | ₩29,195 | ₩29,623 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,088 | ₩29,637 | ₩29,088 | ₩29,168 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,727 | ₩29,102 | ₩28,687 | ₩29,048 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,473 | ₩28,794 | ₩28,326 | ₩28,687 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,232 | ₩28,781 | ₩28,219 | ₩28,446 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,192 | ₩28,473 | ₩27,951 | ₩27,951 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,115 | ₩29,115 | ₩28,058 | ₩28,058 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,061 | ₩29,409 | ₩28,848 | ₩29,195 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,727 | ₩28,914 | ₩28,433 | ₩28,888 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,700 | ₩28,901 | ₩28,420 | ₩28,741 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,460 | ₩28,727 | ₩28,353 | ₩28,473 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,848 | ₩28,954 | ₩28,045 | ₩28,460 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,182 | ₩29,316 | ₩28,272 | ₩28,968 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,289 | ₩29,489 | ₩28,941 | ₩29,302 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,995 | ₩29,382 | ₩28,700 | ₩29,262 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,486 | ₩29,289 | ₩28,473 | ₩28,995 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,951 | ₩28,366 | ₩27,711 | ₩28,313 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩28,005 | ₩28,486 | ₩27,871 | ₩27,965 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,978 | ₩28,406 | ₩27,898 | ₩28,058 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,433 | ₩28,874 | ₩27,684 | ₩27,724 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,486 | ₩28,995 | ₩28,313 | ₩28,513 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,409 | ₩29,717 | ₩28,794 | ₩28,807 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,099 | ₩29,316 | ₩28,085 | ₩29,316 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,818 | ₩27,965 | ₩27,310 | ₩27,898 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,139 | ₩28,366 | ₩27,671 | ₩27,671 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,085 | ₩28,406 | ₩28,045 | ₩28,058 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,206 | ₩28,246 | ₩27,778 | ₩27,791 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,085 | ₩28,446 | ₩27,898 | ₩28,045 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,366 | ₩28,634 | ₩27,831 | ₩28,112 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,885 | ₩28,420 | ₩27,818 | ₩27,992 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,590 | ₩28,313 | ₩27,550 | ₩27,951 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,818 | ₩28,032 | ₩27,336 | ₩27,470 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,085 | ₩28,299 | ₩27,925 | ₩27,938 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,951 | ₩28,313 | ₩27,684 | ₩28,232 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,550 | ₩28,099 | ₩27,483 | ₩27,751 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,189 | ₩27,577 | ₩27,189 | ₩27,430 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,216 | ₩27,630 | ₩27,069 | ₩27,229 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,895 | ₩27,497 | ₩26,734 | ₩27,269 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,895 | ₩27,189 | ₩26,748 | ₩27,055 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,520 | ₩26,935 | ₩26,159 | ₩26,708 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,668 | ₩26,841 | ₩26,534 | ₩26,547 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,229 | ₩27,229 | ₩26,347 | ₩26,507 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,801 | ₩27,136 | ₩26,801 | ₩27,042 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,069 | ₩27,162 | ₩26,413 | ₩26,775 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,203 | ₩27,657 | ₩26,975 | ₩27,203 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,416 | ₩27,764 | ₩27,149 | ₩27,162 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,416 | ₩27,724 | ₩27,162 | ₩27,310 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,951 | ₩28,741 | ₩27,283 | ₩27,296 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,938 | ₩28,433 | ₩27,938 | ₩28,339 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,671 | ₩28,032 | ₩27,671 | ₩27,684 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,871 | ₩28,085 | ₩27,350 | ₩27,564 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,473 | ₩28,687 | ₩27,992 | ₩28,018 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,339 | ₩28,674 | ₩27,978 | ₩28,366 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,647 | ₩28,901 | ₩28,085 | ₩28,379 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,794 | ₩28,928 | ₩28,460 | ₩28,714 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,553 | ₩28,821 | ₩28,433 | ₩28,593 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,460 | ₩28,674 | ₩28,379 | ₩28,527 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,139 | ₩28,593 | ₩27,938 | ₩28,486 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,527 | ₩28,593 | ₩27,925 | ₩28,018 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,660 | ₩29,061 | ₩28,272 | ₩28,353 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,393 | ₩28,727 | ₩28,139 | ₩28,634 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,099 | ₩28,620 | ₩28,099 | ₩28,513 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,778 | ₩28,125 | ₩27,630 | ₩28,125 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,393 | ₩28,486 | ₩27,764 | ₩27,844 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,593 | ₩28,901 | ₩28,473 | ₩28,473 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,353 | ₩28,714 | ₩28,032 | ₩28,700 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,593 | ₩28,941 | ₩28,272 | ₩28,353 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,246 | ₩28,687 | ₩28,165 | ₩28,553 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,339 | ₩28,848 | ₩28,259 | ₩28,446 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,737 | ₩28,152 | ₩27,483 | ₩27,978 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,045 | ₩28,246 | ₩27,804 | ₩27,804 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,898 | ₩28,299 | ₩27,751 | ₩28,219 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,630 | ₩27,965 | ₩27,497 | ₩27,898 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,831 | ₩27,925 | ₩27,457 | ₩27,577 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,403 | ₩27,871 | ₩27,283 | ₩27,550 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,748 | ₩27,269 | ₩26,627 | ₩27,162 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,828 | ₩27,310 | ₩26,761 | ₩26,948 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,229 | ₩27,457 | ₩26,908 | ₩26,922 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,694 | ₩27,470 | ₩26,681 | ₩27,082 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,507 | ₩27,229 | ₩26,413 | ₩26,855 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,534 | ₩26,587 | ₩26,066 | ₩26,079 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,935 | ₩27,042 | ₩26,159 | ₩26,614 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,069 | ₩27,644 | ₩27,029 | ₩27,042 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,096 | ₩27,363 | ₩26,935 | ₩27,243 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,189 | ₩27,630 | ₩27,109 | ₩27,149 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,149 | ₩27,363 | ₩26,922 | ₩26,989 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,296 | ₩27,764 | ₩26,775 | ₩26,828 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,711 | ₩28,018 | ₩27,457 | ₩27,604 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,085 | ₩28,339 | ₩27,711 | ₩27,764 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,634 | ₩28,634 | ₩27,630 | ₩28,219 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,102 | ₩29,155 | ₩28,313 | ₩28,821 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,730 | ₩29,824 | ₩29,209 | ₩29,316 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,102 | ₩30,024 | ₩29,088 | ₩29,891 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,567 | ₩29,316 | ₩28,393 | ₩29,088 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,500 | ₩29,102 | ₩28,299 | ₩28,941 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,687 | ₩28,901 | ₩28,366 | ₩28,741 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,620 | ₩29,035 | ₩28,313 | ₩28,781 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,741 | ₩28,767 | ₩27,751 | ₩28,527 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,396 | ₩29,396 | ₩28,486 | ₩28,781 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,225 | ₩30,292 | ₩29,235 | ₩29,356 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,292 | ₩30,452 | ₩29,784 | ₩30,305 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,348 | ₩31,455 | ₩30,118 | ₩30,158 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,616 | ₩31,817 | ₩31,415 | ₩31,429 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,562 | ₩31,750 | ₩31,027 | ₩31,629 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,121 | ₩31,817 | ₩30,880 | ₩31,562 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,800 | ₩31,308 | ₩30,065 | ₩30,078 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,292 | ₩30,399 | ₩29,824 | ₩29,904 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,065 | ₩30,225 | ₩29,784 | ₩29,998 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,065 | ₩30,118 | ₩29,476 | ₩29,958 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,292 | ₩30,426 | ₩30,011 | ₩30,038 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,091 | ₩30,506 | ₩29,917 | ₩30,118 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,385 | ₩30,733 | ₩30,145 | ₩30,452 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,105 | ₩30,479 | ₩29,864 | ₩30,158 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,238 | ₩30,626 | ₩29,958 | ₩30,185 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,958 | ₩31,108 | ₩29,289 | ₩30,412 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,252 | ₩30,319 | ₩29,382 | ₩30,225 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,720 | ₩30,760 | ₩29,824 | ₩30,078 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,348 | ₩31,402 | ₩30,385 | ₩30,867 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,044 | ₩32,111 | ₩31,188 | ₩31,295 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,964 | ₩32,137 | ₩31,549 | ₩32,097 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,900 | ₩33,194 | ₩31,790 | ₩31,964 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,739 | ₩32,980 | ₩32,539 | ₩32,846 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,606 | ₩32,779 | ₩32,204 | ₩32,485 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,124 | ₩33,141 | ₩32,124 | ₩32,967 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,271 | ₩32,659 | ₩31,897 | ₩32,244 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,907 | ₩32,204 | ₩30,854 | ₩32,178 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,134 | ₩31,201 | ₩30,666 | ₩30,840 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,429 | ₩31,562 | ₩30,693 | ₩31,014 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,051 | ₩31,429 | ₩29,958 | ₩31,362 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,767 | ₩30,065 | ₩28,687 | ₩30,011 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,222 | ₩29,235 | ₩28,700 | ₩28,968 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,382 | ₩29,516 | ₩28,781 | ₩29,182 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,874 | ₩29,971 | ₩28,821 | ₩29,744 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩29,021 | ₩29,088 | ₩28,567 | ₩28,901 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,035 | ₩29,102 | ₩28,794 | ₩28,954 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,981 | ₩29,209 | ₩28,821 | ₩29,075 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,128 | ₩29,275 | ₩28,981 | ₩28,995 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,262 | ₩29,262 | ₩28,941 | ₩29,128 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,128 | ₩29,316 | ₩28,914 | ₩29,209 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,754 | ₩29,115 | ₩28,567 | ₩29,021 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩29,021 | ₩29,222 | ₩28,460 | ₩28,687 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,048 | ₩29,744 | ₩29,048 | ₩29,128 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,051 | ₩30,345 | ₩29,061 | ₩29,128 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,449 | ₩30,051 | ₩29,436 | ₩30,038 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,409 | ₩29,530 | ₩29,048 | ₩29,436 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,409 | ₩29,543 | ₩28,954 | ₩29,463 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,650 | ₩29,797 | ₩28,874 | ₩29,222 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩30,011 | ₩30,559 | ₩29,396 | ₩29,436 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,420 | ₩30,051 | ₩28,406 | ₩29,824 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,289 | ₩29,436 | ₩28,727 | ₩28,767 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,888 | ₩29,476 | ₩28,794 | ₩29,249 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,687 | ₩29,035 | ₩28,620 | ₩28,767 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,513 | ₩28,741 | ₩28,379 | ₩28,674 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,767 | ₩28,981 | ₩28,339 | ₩28,473 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,235 | ₩29,235 | ₩28,660 | ₩28,660 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,369 | ₩29,596 | ₩28,874 | ₩28,928 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,409 | ₩29,810 | ₩29,369 | ₩29,703 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,289 | ₩29,717 | ₩29,182 | ₩29,329 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩29,021 | ₩29,396 | ₩28,901 | ₩29,289 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,356 | ₩29,356 | ₩28,593 | ₩28,794 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,874 | ₩29,623 | ₩28,781 | ₩29,316 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,567 | ₩29,048 | ₩28,446 | ₩28,781 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,620 | ₩28,674 | ₩28,165 | ₩28,486 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,754 | ₩29,075 | ₩28,313 | ₩28,567 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,075 | ₩29,102 | ₩28,567 | ₩28,727 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,503 | ₩29,596 | ₩29,008 | ₩29,142 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,463 | ₩29,917 | ₩29,423 | ₩29,583 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,864 | ₩30,078 | ₩29,382 | ₩29,610 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,359 | ₩30,466 | ₩29,877 | ₩29,931 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,760 | ₩30,827 | ₩29,891 | ₩30,172 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,172 | ₩30,840 | ₩30,024 | ₩30,800 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩30,024 | ₩31,201 | ₩29,436 | ₩29,998 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,235 | ₩29,703 | ₩29,061 | ₩29,530 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,941 | ₩29,195 | ₩28,393 | ₩29,142 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,262 | ₩29,423 | ₩28,553 | ₩29,128 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩30,024 | ₩30,172 | ₩29,275 | ₩29,516 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,091 | ₩30,399 | ₩30,065 | ₩30,131 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,773 | ₩30,947 | ₩30,172 | ₩30,198 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,094 | ₩31,348 | ₩30,827 | ₩31,134 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,215 | ₩31,402 | ₩30,894 | ₩31,201 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,228 | ₩31,522 | ₩30,867 | ₩31,161 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,432 | ₩33,074 | ₩32,124 | ₩32,993 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,074 | ₩33,221 | ₩32,512 | ₩32,539 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,806 | ₩33,141 | ₩32,659 | ₩33,034 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,542 | ₩33,609 | ₩32,779 | ₩32,860 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,194 | ₩33,716 | ₩33,034 | ₩33,314 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,512 | ₩33,823 | ₩32,418 | ₩33,154 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,392 | ₩32,940 | ₩32,231 | ₩32,338 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩34,010 | ₩34,732 | ₩32,218 | ₩32,338 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,277 | ₩34,719 | ₩34,063 | ₩34,638 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,334 | ₩35,374 | ₩34,010 | ₩34,023 | -3.71% | 50.6만 |
|---|