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 | ₩25,025 | ₩25,372 | ₩24,664 | ₩25,359 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,049 | ₩24,878 | ₩23,956 | ₩24,851 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,116 | ₩24,290 | ₩23,876 | ₩24,036 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,929 | ₩24,236 | ₩23,662 | ₩24,170 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,183 | ₩24,437 | ₩23,849 | ₩24,063 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,557 | ₩24,664 | ₩24,090 | ₩24,130 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,477 | ₩24,557 | ₩23,929 | ₩24,343 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,011 | ₩25,132 | ₩24,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,530 |
| -1.92% |
| 513.8만 |
| 2026.09.29 | ₩24,985 | ₩25,426 | ₩24,771 | ₩24,824 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,172 | ₩25,279 | ₩24,731 | ₩25,105 | -0.27% | 371.1만 |
|---|
| 2026.09.25 | ₩25,426 | ₩25,586 | ₩25,212 | ₩25,225 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,548 | ₩26,695 | ₩25,466 | ₩25,466 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,895 | ₩27,109 | ₩26,494 | ₩26,535 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,029 | ₩27,163 | ₩26,855 | ₩26,922 | -0.40% | 119.7만 |
|---|
| 2026.09.21 | ₩27,002 | ₩27,056 | ₩26,668 | ₩26,762 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,601 | ₩27,002 | ₩26,428 | ₩26,909 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,056 | ₩27,056 | ₩26,628 | ₩26,722 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,016 | ₩27,350 | ₩26,548 | ₩26,775 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,016 | ₩27,403 | ₩26,802 | ₩27,283 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,895 | ₩27,243 | ₩26,802 | ₩27,056 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,323 | ₩27,376 | ₩27,016 | ₩27,016 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,363 | ₩27,376 | ₩26,722 | ₩27,096 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,323 | ₩27,456 | ₩27,069 | ₩27,336 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,189 | ₩27,403 | ₩27,002 | ₩27,309 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,016 | ₩27,817 | ₩26,962 | ₩27,336 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,203 | ₩27,537 | ₩27,029 | ₩27,149 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,951 | ₩27,951 | ₩26,949 | ₩27,029 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,296 | ₩27,924 | ₩27,109 | ₩27,804 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,363 | ₩27,497 | ₩27,029 | ₩27,390 | +0.10% | 546.6만 |
|---|
| 2026.08.27 | ₩27,790 | ₩27,884 | ₩27,443 | ₩27,563 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,392 | ₩28,499 | ₩27,817 | ₩27,817 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,191 | ₩28,445 | ₩28,031 | ₩28,392 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,392 | ₩28,672 | ₩28,151 | ₩28,352 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,619 | ₩28,619 | ₩28,165 | ₩28,325 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,592 | ₩28,966 | ₩28,432 | ₩28,432 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩27,991 | ₩28,686 | ₩27,991 | ₩28,686 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,726 | ₩28,926 | ₩27,670 | ₩27,750 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,752 | ₩28,752 | ₩28,405 | ₩28,605 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,060 | ₩29,287 | ₩28,699 | ₩28,819 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,819 | ₩29,100 | ₩28,819 | ₩29,073 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,552 | ₩28,766 | ₩28,231 | ₩28,739 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,859 | ₩28,966 | ₩28,539 | ₩28,659 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,153 | ₩29,193 | ₩28,459 | ₩28,980 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,779 | ₩29,193 | ₩28,565 | ₩29,113 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,487 | ₩30,169 | ₩28,525 | ₩28,632 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,394 | ₩29,420 | ₩28,913 | ₩29,420 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,539 | ₩29,327 | ₩28,405 | ₩29,300 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,367 | ₩29,554 | ₩28,659 | ₩28,779 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,699 | ₩29,193 | ₩28,579 | ₩29,100 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,594 | ₩29,648 | ₩28,178 | ₩28,579 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,527 | ₩29,674 | ₩29,140 | ₩29,634 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,220 | ₩29,808 | ₩29,220 | ₩29,514 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,819 | ₩29,300 | ₩28,819 | ₩28,966 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,499 | ₩28,939 | ₩28,485 | ₩28,833 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,499 | ₩28,779 | ₩28,258 | ₩28,472 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,579 | ₩28,953 | ₩28,392 | ₩28,766 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,392 | ₩28,659 | ₩28,004 | ₩28,392 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,060 | ₩29,167 | ₩28,231 | ₩28,405 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,701 | ₩30,115 | ₩28,739 | ₩29,127 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,167 | ₩30,075 | ₩29,167 | ₩29,594 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,060 | ₩29,608 | ₩29,060 | ₩29,140 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,699 | ₩29,073 | ₩28,659 | ₩29,020 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,445 | ₩28,766 | ₩28,298 | ₩28,659 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,205 | ₩28,752 | ₩28,191 | ₩28,418 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,165 | ₩28,445 | ₩27,924 | ₩27,924 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,086 | ₩29,086 | ₩28,031 | ₩28,031 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,033 | ₩29,380 | ₩28,819 | ₩29,167 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,699 | ₩28,886 | ₩28,405 | ₩28,859 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,672 | ₩28,873 | ₩28,392 | ₩28,712 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,432 | ₩28,699 | ₩28,325 | ₩28,445 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,819 | ₩28,926 | ₩28,018 | ₩28,432 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,153 | ₩29,287 | ₩28,245 | ₩28,939 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,260 | ₩29,461 | ₩28,913 | ₩29,274 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,966 | ₩29,354 | ₩28,672 | ₩29,233 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,459 | ₩29,260 | ₩28,445 | ₩28,966 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,924 | ₩28,338 | ₩27,684 | ₩28,285 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩27,978 | ₩28,459 | ₩27,844 | ₩27,937 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,951 | ₩28,378 | ₩27,871 | ₩28,031 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,405 | ₩28,846 | ₩27,657 | ₩27,697 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,459 | ₩28,966 | ₩28,285 | ₩28,485 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,380 | ₩29,688 | ₩28,766 | ₩28,779 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,071 | ₩29,287 | ₩28,058 | ₩29,287 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,790 | ₩27,937 | ₩27,283 | ₩27,871 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,111 | ₩28,338 | ₩27,643 | ₩27,643 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,058 | ₩28,378 | ₩28,018 | ₩28,031 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,178 | ₩28,218 | ₩27,750 | ₩27,764 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,058 | ₩28,418 | ₩27,871 | ₩28,018 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,338 | ₩28,605 | ₩27,804 | ₩28,084 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,857 | ₩28,392 | ₩27,790 | ₩27,964 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,563 | ₩28,285 | ₩27,523 | ₩27,924 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,790 | ₩28,004 | ₩27,309 | ₩27,443 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,058 | ₩28,271 | ₩27,897 | ₩27,911 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,924 | ₩28,285 | ₩27,657 | ₩28,205 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,523 | ₩28,071 | ₩27,456 | ₩27,724 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,163 | ₩27,550 | ₩27,163 | ₩27,403 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,189 | ₩27,603 | ₩27,042 | ₩27,203 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,869 | ₩27,470 | ₩26,708 | ₩27,243 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,869 | ₩27,163 | ₩26,722 | ₩27,029 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,494 | ₩26,909 | ₩26,134 | ₩26,682 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,641 | ₩26,815 | ₩26,508 | ₩26,521 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,203 | ₩27,203 | ₩26,321 | ₩26,481 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,775 | ₩27,109 | ₩26,775 | ₩27,016 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,042 | ₩27,136 | ₩26,388 | ₩26,748 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,176 | ₩27,630 | ₩26,949 | ₩27,176 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,390 | ₩27,737 | ₩27,122 | ₩27,136 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,390 | ₩27,697 | ₩27,136 | ₩27,283 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,924 | ₩28,712 | ₩27,256 | ₩27,269 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,911 | ₩28,405 | ₩27,911 | ₩28,312 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,643 | ₩28,004 | ₩27,643 | ₩27,657 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,844 | ₩28,058 | ₩27,323 | ₩27,537 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,445 | ₩28,659 | ₩27,964 | ₩27,991 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,312 | ₩28,646 | ₩27,951 | ₩28,338 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,619 | ₩28,873 | ₩28,058 | ₩28,352 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,766 | ₩28,899 | ₩28,432 | ₩28,686 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,525 | ₩28,793 | ₩28,405 | ₩28,565 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,432 | ₩28,646 | ₩28,352 | ₩28,499 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,111 | ₩28,565 | ₩27,911 | ₩28,459 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,499 | ₩28,565 | ₩27,897 | ₩27,991 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,632 | ₩29,033 | ₩28,245 | ₩28,325 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,365 | ₩28,699 | ₩28,111 | ₩28,605 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,071 | ₩28,592 | ₩28,071 | ₩28,485 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,750 | ₩28,098 | ₩27,603 | ₩28,098 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,365 | ₩28,459 | ₩27,737 | ₩27,817 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,565 | ₩28,873 | ₩28,445 | ₩28,445 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,325 | ₩28,686 | ₩28,004 | ₩28,672 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,565 | ₩28,913 | ₩28,245 | ₩28,325 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,218 | ₩28,659 | ₩28,138 | ₩28,525 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,312 | ₩28,819 | ₩28,231 | ₩28,418 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,710 | ₩28,124 | ₩27,456 | ₩27,951 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,018 | ₩28,218 | ₩27,777 | ₩27,777 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,871 | ₩28,271 | ₩27,724 | ₩28,191 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,603 | ₩27,937 | ₩27,470 | ₩27,871 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,804 | ₩27,897 | ₩27,430 | ₩27,550 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,376 | ₩27,844 | ₩27,256 | ₩27,523 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,722 | ₩27,243 | ₩26,601 | ₩27,136 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,802 | ₩27,283 | ₩26,735 | ₩26,922 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,203 | ₩27,430 | ₩26,882 | ₩26,895 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,668 | ₩27,443 | ₩26,655 | ₩27,056 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,481 | ₩27,203 | ₩26,388 | ₩26,828 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,508 | ₩26,561 | ₩26,040 | ₩26,054 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,909 | ₩27,016 | ₩26,134 | ₩26,588 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,042 | ₩27,617 | ₩27,002 | ₩27,016 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,069 | ₩27,336 | ₩26,909 | ₩27,216 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,163 | ₩27,603 | ₩27,082 | ₩27,122 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,122 | ₩27,336 | ₩26,895 | ₩26,962 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,269 | ₩27,737 | ₩26,748 | ₩26,802 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,684 | ₩27,991 | ₩27,430 | ₩27,577 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,058 | ₩28,312 | ₩27,684 | ₩27,737 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,605 | ₩28,605 | ₩27,603 | ₩28,191 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,073 | ₩29,127 | ₩28,285 | ₩28,793 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,701 | ₩29,795 | ₩29,180 | ₩29,287 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,073 | ₩29,995 | ₩29,060 | ₩29,861 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,539 | ₩29,287 | ₩28,365 | ₩29,060 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,472 | ₩29,073 | ₩28,271 | ₩28,913 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,659 | ₩28,873 | ₩28,338 | ₩28,712 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,592 | ₩29,006 | ₩28,285 | ₩28,752 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,712 | ₩28,739 | ₩27,724 | ₩28,499 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,367 | ₩29,367 | ₩28,459 | ₩28,752 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,195 | ₩30,262 | ₩29,207 | ₩29,327 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,262 | ₩30,423 | ₩29,755 | ₩30,276 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,318 | ₩31,425 | ₩30,089 | ₩30,129 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,585 | ₩31,785 | ₩31,385 | ₩31,398 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,531 | ₩31,719 | ₩30,997 | ₩31,598 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,091 | ₩31,785 | ₩30,850 | ₩31,531 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,770 | ₩31,278 | ₩30,035 | ₩30,048 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,262 | ₩30,369 | ₩29,795 | ₩29,875 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,035 | ₩30,195 | ₩29,755 | ₩29,968 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,035 | ₩30,089 | ₩29,447 | ₩29,928 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,262 | ₩30,396 | ₩29,982 | ₩30,008 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,062 | ₩30,476 | ₩29,888 | ₩30,089 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,356 | ₩30,703 | ₩30,115 | ₩30,423 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,075 | ₩30,449 | ₩29,835 | ₩30,129 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,209 | ₩30,596 | ₩29,928 | ₩30,155 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,928 | ₩31,077 | ₩29,260 | ₩30,382 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,222 | ₩30,289 | ₩29,354 | ₩30,195 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,690 | ₩30,730 | ₩29,795 | ₩30,048 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,318 | ₩31,371 | ₩30,356 | ₩30,837 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,012 | ₩32,079 | ₩31,157 | ₩31,264 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,932 | ₩32,106 | ₩31,518 | ₩32,066 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,868 | ₩33,162 | ₩31,759 | ₩31,932 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,707 | ₩32,948 | ₩32,507 | ₩32,814 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,574 | ₩32,747 | ₩32,173 | ₩32,453 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,093 | ₩33,108 | ₩32,093 | ₩32,934 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,240 | ₩32,627 | ₩31,866 | ₩32,213 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,877 | ₩32,173 | ₩30,823 | ₩32,146 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,104 | ₩31,171 | ₩30,636 | ₩30,810 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,398 | ₩31,531 | ₩30,663 | ₩30,984 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,022 | ₩31,398 | ₩29,928 | ₩31,331 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,739 | ₩30,035 | ₩28,659 | ₩29,982 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,193 | ₩29,207 | ₩28,672 | ₩28,939 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,354 | ₩29,487 | ₩28,752 | ₩29,153 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,846 | ₩29,942 | ₩28,793 | ₩29,714 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩28,993 | ₩29,060 | ₩28,539 | ₩28,873 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,006 | ₩29,073 | ₩28,766 | ₩28,926 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,953 | ₩29,180 | ₩28,793 | ₩29,046 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,100 | ₩29,247 | ₩28,953 | ₩28,966 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,233 | ₩29,233 | ₩28,913 | ₩29,100 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,100 | ₩29,287 | ₩28,886 | ₩29,180 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,726 | ₩29,086 | ₩28,539 | ₩28,993 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩28,993 | ₩29,193 | ₩28,432 | ₩28,659 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,020 | ₩29,714 | ₩29,020 | ₩29,100 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,022 | ₩30,316 | ₩29,033 | ₩29,100 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,420 | ₩30,022 | ₩29,407 | ₩30,008 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,380 | ₩29,501 | ₩29,020 | ₩29,407 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,380 | ₩29,514 | ₩28,926 | ₩29,434 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,621 | ₩29,768 | ₩28,846 | ₩29,193 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩29,982 | ₩30,529 | ₩29,367 | ₩29,407 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,392 | ₩30,022 | ₩28,378 | ₩29,795 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,260 | ₩29,407 | ₩28,699 | ₩28,739 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,859 | ₩29,447 | ₩28,766 | ₩29,220 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,659 | ₩29,006 | ₩28,592 | ₩28,739 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,485 | ₩28,712 | ₩28,352 | ₩28,646 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,739 | ₩28,953 | ₩28,312 | ₩28,445 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,207 | ₩29,207 | ₩28,632 | ₩28,632 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,340 | ₩29,567 | ₩28,846 | ₩28,899 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,380 | ₩29,781 | ₩29,340 | ₩29,674 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,260 | ₩29,688 | ₩29,153 | ₩29,300 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩28,993 | ₩29,367 | ₩28,873 | ₩29,260 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,327 | ₩29,327 | ₩28,565 | ₩28,766 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,846 | ₩29,594 | ₩28,752 | ₩29,287 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,539 | ₩29,020 | ₩28,418 | ₩28,752 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,592 | ₩28,646 | ₩28,138 | ₩28,459 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,726 | ₩29,046 | ₩28,285 | ₩28,539 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,046 | ₩29,073 | ₩28,539 | ₩28,699 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,474 | ₩29,567 | ₩28,980 | ₩29,113 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,434 | ₩29,888 | ₩29,394 | ₩29,554 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,835 | ₩30,048 | ₩29,354 | ₩29,581 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,329 | ₩30,436 | ₩29,848 | ₩29,901 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,730 | ₩30,797 | ₩29,861 | ₩30,142 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,142 | ₩30,810 | ₩29,995 | ₩30,770 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩29,995 | ₩31,171 | ₩29,407 | ₩29,968 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,207 | ₩29,674 | ₩29,033 | ₩29,501 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,913 | ₩29,167 | ₩28,365 | ₩29,113 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,233 | ₩29,394 | ₩28,525 | ₩29,100 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩29,995 | ₩30,142 | ₩29,247 | ₩29,487 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,062 | ₩30,369 | ₩30,035 | ₩30,102 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,743 | ₩30,917 | ₩30,142 | ₩30,169 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,064 | ₩31,318 | ₩30,797 | ₩31,104 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,184 | ₩31,371 | ₩30,863 | ₩31,171 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,197 | ₩31,491 | ₩30,837 | ₩31,131 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,400 | ₩33,041 | ₩32,093 | ₩32,961 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,041 | ₩33,188 | ₩32,480 | ₩32,507 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,774 | ₩33,108 | ₩32,627 | ₩33,001 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,509 | ₩33,576 | ₩32,747 | ₩32,827 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,162 | ₩33,683 | ₩33,001 | ₩33,282 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,480 | ₩33,789 | ₩32,387 | ₩33,121 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,360 | ₩32,908 | ₩32,200 | ₩32,306 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩33,977 | ₩34,698 | ₩32,186 | ₩32,306 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,244 | ₩34,685 | ₩34,030 | ₩34,604 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,299 | ₩35,339 | ₩33,977 | ₩33,990 | -3.71% | 50.6만 |
|---|
| 2025.10.09 | ₩35,673 | ₩35,740 | ₩34,872 | ₩35,059 | -1.72% | 47.2만 |
|---|
| 2025.10.08 | ₩35,246 | ₩35,727 | ₩35,005 | ₩35,620 | +1.06% | 59.3만 |
|---|
| 2025.10.07 | ₩35,607 | ₩35,607 | ₩35,059 | ₩35,206 | -1.13% | 91만 |
|---|
| 2025.10.06 | ₩35,954 | ₩36,101 | ₩35,513 | ₩35,513 | -1.23% | 74.8만 |
|---|
| 2025.10.03 | ₩35,981 | ₩36,154 | ₩35,754 | ₩35,941 | -0.11% | 63.7만 |
|---|
| 2025.10.02 | ₩35,820 | ₩36,047 | ₩35,473 | ₩35,941 | +0.34% | 76만 |
|---|
| 2025.10.01 | ₩35,526 | ₩36,021 | ₩35,313 | ₩35,967 | +1.24% | 80만 |
|---|
| 2025.09.30 | ₩35,166 | ₩35,607 | ₩35,019 | ₩35,460 | +0.84% | 115.3만 |
|---|
| 2025.09.29 | ₩35,406 | ₩35,460 | ₩34,938 | ₩35,206 | -0.57% | 66.4만 |
|---|
| 2025.09.26 | ₩34,671 | ₩35,366 | ₩34,564 | ₩35,339 | +1.93% | 81.4만 |
|---|
| 2025.09.25 | ₩34,885 | ₩34,992 | ₩34,417 | ₩34,658 | -0.65% | 90.8만 |
|---|
| 2025.09.24 | ₩34,511 | ₩35,139 | ₩34,511 | ₩34,992 | +1.39% | 113.4만 |
|---|
| 2025.09.23 | ₩34,337 | ₩34,751 | ₩34,324 | ₩34,564 | +0.66% | 77.3만 |
|---|
| 2025.09.22 | ₩34,391 | ₩34,645 | ₩34,030 | ₩34,270 | -0.35% | 157.6만 |
|---|
| 2025.09.19 | ₩34,845 | ₩34,845 | ₩34,284 | ₩34,351 | -1.42% | 272만 |
|---|
| 2025.09.18 | ₩34,364 | ₩35,126 | ₩34,297 | ₩34,778 | +1.21% | 78.3만 |
|---|
| 2025.09.17 | ₩34,685 | ₩35,232 | ₩34,324 | ₩34,364 | -0.92% | 164.3만 |
|---|
| 2025.09.16 | ₩34,498 | ₩34,885 | ₩34,498 | ₩34,658 | +0.46% | 134.5만 |
|---|
| 2025.09.15 | ₩35,179 | ₩35,339 | ₩34,618 | ₩34,872 | -0.87% | 148.5만 |
|---|
| 2025.09.12 | ₩35,687 | ₩35,780 | ₩35,112 | ₩35,139 | -1.54% | 81.6만 |
|---|
| 2025.09.11 | ₩35,112 | ₩35,807 | ₩35,085 | ₩35,767 | +1.86% | 121.9만 |
|---|
| 2025.09.10 | ₩34,818 | ₩35,166 | ₩34,765 | ₩34,979 | +0.46% | 75.4만 |
|---|
| 2025.09.09 | ₩35,473 | ₩35,500 | ₩34,898 | ₩34,992 | -1.36% | 88.2만 |
|---|
| 2025.09.08 | ₩35,379 | ₩35,713 | ₩35,005 | ₩35,566 | +0.53% | 112.6만 |
|---|
| 2025.09.05 | ₩35,393 | ₩36,021 | ₩35,339 | ₩35,740 | +0.98% | 77.8만 |
|---|
| 2025.09.04 | ₩34,591 | ₩35,139 | ₩34,270 | ₩35,139 | +1.58% | 80.5만 |
|---|
| 2025.09.03 | ₩34,324 | ₩34,765 | ₩34,324 | ₩34,391 | +0.19% | 93.7만 |
|---|