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 | ₩25,053 | ₩25,401 | ₩24,692 | ₩25,388 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,077 | ₩24,906 | ₩23,983 | ₩24,879 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,144 | ₩24,318 | ₩23,903 | ₩24,063 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,956 | ₩24,264 | ₩23,689 | ₩24,197 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,211 | ₩24,465 | ₩23,876 | ₩24,090 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,585 | ₩24,692 | ₩24,117 | ₩24,157 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,505 | ₩24,585 | ₩23,956 | ₩24,371 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,040 | ₩25,160 | ₩24,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,558 |
| -1.92% |
| 513.8만 |
| 2026.09.29 | ₩25,013 | ₩25,455 | ₩24,799 | ₩24,853 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,200 | ₩25,307 | ₩24,759 | ₩25,134 | -0.27% | 371.1만 |
|---|
| 2026.09.25 | ₩25,455 | ₩25,615 | ₩25,241 | ₩25,254 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,578 | ₩26,725 | ₩25,495 | ₩25,495 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,926 | ₩27,140 | ₩26,525 | ₩26,565 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,060 | ₩27,193 | ₩26,886 | ₩26,953 | -0.40% | 119.7만 |
|---|
| 2026.09.21 | ₩27,033 | ₩27,086 | ₩26,698 | ₩26,792 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,632 | ₩27,033 | ₩26,458 | ₩26,939 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,086 | ₩27,086 | ₩26,658 | ₩26,752 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,046 | ₩27,381 | ₩26,578 | ₩26,806 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,046 | ₩27,434 | ₩26,832 | ₩27,314 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,926 | ₩27,274 | ₩26,832 | ₩27,086 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,354 | ₩27,407 | ₩27,046 | ₩27,046 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,394 | ₩27,407 | ₩26,752 | ₩27,127 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,354 | ₩27,488 | ₩27,100 | ₩27,367 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,220 | ₩27,434 | ₩27,033 | ₩27,341 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,046 | ₩27,849 | ₩26,993 | ₩27,367 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,234 | ₩27,568 | ₩27,060 | ₩27,180 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,983 | ₩27,983 | ₩26,979 | ₩27,060 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,327 | ₩27,956 | ₩27,140 | ₩27,835 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,394 | ₩27,528 | ₩27,060 | ₩27,421 | +0.10% | 546.6만 |
|---|
| 2026.08.27 | ₩27,822 | ₩27,916 | ₩27,474 | ₩27,595 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,424 | ₩28,531 | ₩27,849 | ₩27,849 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,223 | ₩28,478 | ₩28,063 | ₩28,424 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,424 | ₩28,705 | ₩28,183 | ₩28,384 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,651 | ₩28,651 | ₩28,197 | ₩28,357 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,625 | ₩28,999 | ₩28,464 | ₩28,464 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩28,023 | ₩28,718 | ₩28,023 | ₩28,718 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,758 | ₩28,959 | ₩27,702 | ₩27,782 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,785 | ₩28,785 | ₩28,437 | ₩28,638 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,093 | ₩29,320 | ₩28,732 | ₩28,852 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,852 | ₩29,133 | ₩28,852 | ₩29,106 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,585 | ₩28,799 | ₩28,263 | ₩28,772 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,892 | ₩28,999 | ₩28,571 | ₩28,692 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,186 | ₩29,227 | ₩28,491 | ₩29,013 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,812 | ₩29,227 | ₩28,598 | ₩29,146 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,521 | ₩30,203 | ₩28,558 | ₩28,665 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,427 | ₩29,454 | ₩28,946 | ₩29,454 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,571 | ₩29,360 | ₩28,437 | ₩29,334 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,400 | ₩29,588 | ₩28,692 | ₩28,812 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,732 | ₩29,227 | ₩28,611 | ₩29,133 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,628 | ₩29,681 | ₩28,210 | ₩28,611 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,561 | ₩29,708 | ₩29,173 | ₩29,668 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,253 | ₩29,842 | ₩29,253 | ₩29,548 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,852 | ₩29,334 | ₩28,852 | ₩28,999 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,531 | ₩28,972 | ₩28,518 | ₩28,865 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,531 | ₩28,812 | ₩28,290 | ₩28,504 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,611 | ₩28,986 | ₩28,424 | ₩28,799 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,424 | ₩28,692 | ₩28,036 | ₩28,424 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,093 | ₩29,200 | ₩28,263 | ₩28,437 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,735 | ₩30,150 | ₩28,772 | ₩29,160 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,200 | ₩30,109 | ₩29,200 | ₩29,628 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,093 | ₩29,641 | ₩29,093 | ₩29,173 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,732 | ₩29,106 | ₩28,692 | ₩29,053 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,478 | ₩28,799 | ₩28,330 | ₩28,692 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,237 | ₩28,785 | ₩28,223 | ₩28,451 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,197 | ₩28,478 | ₩27,956 | ₩27,956 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,120 | ₩29,120 | ₩28,063 | ₩28,063 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,066 | ₩29,414 | ₩28,852 | ₩29,200 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,732 | ₩28,919 | ₩28,437 | ₩28,892 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,705 | ₩28,906 | ₩28,424 | ₩28,745 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,464 | ₩28,732 | ₩28,357 | ₩28,478 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,852 | ₩28,959 | ₩28,049 | ₩28,464 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,186 | ₩29,320 | ₩28,277 | ₩28,972 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,293 | ₩29,494 | ₩28,946 | ₩29,307 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,999 | ₩29,387 | ₩28,705 | ₩29,267 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,491 | ₩29,293 | ₩28,478 | ₩28,999 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,956 | ₩28,370 | ₩27,715 | ₩28,317 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩28,009 | ₩28,491 | ₩27,876 | ₩27,969 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,983 | ₩28,411 | ₩27,902 | ₩28,063 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,437 | ₩28,879 | ₩27,688 | ₩27,728 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,491 | ₩28,999 | ₩28,317 | ₩28,518 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,414 | ₩29,721 | ₩28,799 | ₩28,812 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,103 | ₩29,320 | ₩28,090 | ₩29,320 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,822 | ₩27,969 | ₩27,314 | ₩27,902 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,143 | ₩28,370 | ₩27,675 | ₩27,675 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,090 | ₩28,411 | ₩28,049 | ₩28,063 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,210 | ₩28,250 | ₩27,782 | ₩27,795 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,090 | ₩28,451 | ₩27,902 | ₩28,049 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,370 | ₩28,638 | ₩27,835 | ₩28,116 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,889 | ₩28,424 | ₩27,822 | ₩27,996 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,595 | ₩28,317 | ₩27,555 | ₩27,956 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,822 | ₩28,036 | ₩27,341 | ₩27,474 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,090 | ₩28,304 | ₩27,929 | ₩27,942 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,956 | ₩28,317 | ₩27,688 | ₩28,237 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,555 | ₩28,103 | ₩27,488 | ₩27,755 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,193 | ₩27,581 | ₩27,193 | ₩27,434 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,220 | ₩27,635 | ₩27,073 | ₩27,234 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,899 | ₩27,501 | ₩26,739 | ₩27,274 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,899 | ₩27,193 | ₩26,752 | ₩27,060 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,525 | ₩26,939 | ₩26,163 | ₩26,712 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,672 | ₩26,846 | ₩26,538 | ₩26,551 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,234 | ₩27,234 | ₩26,351 | ₩26,511 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,806 | ₩27,140 | ₩26,806 | ₩27,046 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,073 | ₩27,167 | ₩26,418 | ₩26,779 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,207 | ₩27,662 | ₩26,979 | ₩27,207 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,421 | ₩27,769 | ₩27,153 | ₩27,167 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,421 | ₩27,728 | ₩27,167 | ₩27,314 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,956 | ₩28,745 | ₩27,287 | ₩27,300 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,942 | ₩28,437 | ₩27,942 | ₩28,344 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,675 | ₩28,036 | ₩27,675 | ₩27,688 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,876 | ₩28,090 | ₩27,354 | ₩27,568 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,478 | ₩28,692 | ₩27,996 | ₩28,023 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,344 | ₩28,678 | ₩27,983 | ₩28,370 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,651 | ₩28,906 | ₩28,090 | ₩28,384 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,799 | ₩28,932 | ₩28,464 | ₩28,718 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,558 | ₩28,825 | ₩28,437 | ₩28,598 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,464 | ₩28,678 | ₩28,384 | ₩28,531 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,143 | ₩28,598 | ₩27,942 | ₩28,491 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,531 | ₩28,598 | ₩27,929 | ₩28,023 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,665 | ₩29,066 | ₩28,277 | ₩28,357 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,397 | ₩28,732 | ₩28,143 | ₩28,638 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,103 | ₩28,625 | ₩28,103 | ₩28,518 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,782 | ₩28,130 | ₩27,635 | ₩28,130 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,397 | ₩28,491 | ₩27,769 | ₩27,849 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,598 | ₩28,906 | ₩28,478 | ₩28,478 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,357 | ₩28,718 | ₩28,036 | ₩28,705 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,598 | ₩28,946 | ₩28,277 | ₩28,357 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,250 | ₩28,692 | ₩28,170 | ₩28,558 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,344 | ₩28,852 | ₩28,263 | ₩28,451 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,742 | ₩28,156 | ₩27,488 | ₩27,983 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,049 | ₩28,250 | ₩27,809 | ₩27,809 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,902 | ₩28,304 | ₩27,755 | ₩28,223 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,635 | ₩27,969 | ₩27,501 | ₩27,902 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,835 | ₩27,929 | ₩27,461 | ₩27,581 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,407 | ₩27,876 | ₩27,287 | ₩27,555 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,752 | ₩27,274 | ₩26,632 | ₩27,167 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,832 | ₩27,314 | ₩26,765 | ₩26,953 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,234 | ₩27,461 | ₩26,913 | ₩26,926 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,698 | ₩27,474 | ₩26,685 | ₩27,086 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,511 | ₩27,234 | ₩26,418 | ₩26,859 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,538 | ₩26,591 | ₩26,070 | ₩26,083 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,939 | ₩27,046 | ₩26,163 | ₩26,618 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,073 | ₩27,648 | ₩27,033 | ₩27,046 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,100 | ₩27,367 | ₩26,939 | ₩27,247 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,193 | ₩27,635 | ₩27,113 | ₩27,153 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,153 | ₩27,367 | ₩26,926 | ₩26,993 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,300 | ₩27,769 | ₩26,779 | ₩26,832 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,715 | ₩28,023 | ₩27,461 | ₩27,608 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,090 | ₩28,344 | ₩27,715 | ₩27,769 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,638 | ₩28,638 | ₩27,635 | ₩28,223 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,106 | ₩29,160 | ₩28,317 | ₩28,825 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,735 | ₩29,828 | ₩29,213 | ₩29,320 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,106 | ₩30,029 | ₩29,093 | ₩29,895 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,571 | ₩29,320 | ₩28,397 | ₩29,093 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,504 | ₩29,106 | ₩28,304 | ₩28,946 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,692 | ₩28,906 | ₩28,370 | ₩28,745 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,625 | ₩29,039 | ₩28,317 | ₩28,785 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,745 | ₩28,772 | ₩27,755 | ₩28,531 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,400 | ₩29,400 | ₩28,491 | ₩28,785 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,230 | ₩30,297 | ₩29,240 | ₩29,360 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,297 | ₩30,457 | ₩29,788 | ₩30,310 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,353 | ₩31,460 | ₩30,123 | ₩30,163 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,621 | ₩31,822 | ₩31,420 | ₩31,434 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,567 | ₩31,755 | ₩31,032 | ₩31,634 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,126 | ₩31,822 | ₩30,885 | ₩31,567 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,805 | ₩31,313 | ₩30,069 | ₩30,083 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,297 | ₩30,404 | ₩29,828 | ₩29,909 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,069 | ₩30,230 | ₩29,788 | ₩30,002 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,069 | ₩30,123 | ₩29,481 | ₩29,962 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,297 | ₩30,430 | ₩30,016 | ₩30,042 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,096 | ₩30,511 | ₩29,922 | ₩30,123 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,390 | ₩30,738 | ₩30,150 | ₩30,457 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,109 | ₩30,484 | ₩29,869 | ₩30,163 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,243 | ₩30,631 | ₩29,962 | ₩30,190 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,962 | ₩31,113 | ₩29,293 | ₩30,417 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,257 | ₩30,323 | ₩29,387 | ₩30,230 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,725 | ₩30,765 | ₩29,828 | ₩30,083 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,353 | ₩31,407 | ₩30,390 | ₩30,872 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,049 | ₩32,116 | ₩31,193 | ₩31,300 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,969 | ₩32,143 | ₩31,554 | ₩32,102 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,905 | ₩33,199 | ₩31,795 | ₩31,969 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,744 | ₩32,985 | ₩32,544 | ₩32,851 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,611 | ₩32,785 | ₩32,209 | ₩32,490 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,129 | ₩33,146 | ₩32,129 | ₩32,972 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,276 | ₩32,664 | ₩31,902 | ₩32,250 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,912 | ₩32,209 | ₩30,858 | ₩32,183 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,139 | ₩31,206 | ₩30,671 | ₩30,845 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,434 | ₩31,567 | ₩30,698 | ₩31,019 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,056 | ₩31,434 | ₩29,962 | ₩31,367 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,772 | ₩30,069 | ₩28,692 | ₩30,016 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,227 | ₩29,240 | ₩28,705 | ₩28,972 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,387 | ₩29,521 | ₩28,785 | ₩29,186 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,879 | ₩29,976 | ₩28,825 | ₩29,748 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩29,026 | ₩29,093 | ₩28,571 | ₩28,906 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,039 | ₩29,106 | ₩28,799 | ₩28,959 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,986 | ₩29,213 | ₩28,825 | ₩29,079 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,133 | ₩29,280 | ₩28,986 | ₩28,999 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,267 | ₩29,267 | ₩28,946 | ₩29,133 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,133 | ₩29,320 | ₩28,919 | ₩29,213 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,758 | ₩29,120 | ₩28,571 | ₩29,026 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩29,026 | ₩29,227 | ₩28,464 | ₩28,692 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,053 | ₩29,748 | ₩29,053 | ₩29,133 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,056 | ₩30,350 | ₩29,066 | ₩29,133 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,454 | ₩30,056 | ₩29,441 | ₩30,042 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,414 | ₩29,534 | ₩29,053 | ₩29,441 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,414 | ₩29,548 | ₩28,959 | ₩29,467 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,655 | ₩29,802 | ₩28,879 | ₩29,227 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩30,016 | ₩30,564 | ₩29,400 | ₩29,441 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,424 | ₩30,056 | ₩28,411 | ₩29,828 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,293 | ₩29,441 | ₩28,732 | ₩28,772 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,892 | ₩29,481 | ₩28,799 | ₩29,253 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,692 | ₩29,039 | ₩28,625 | ₩28,772 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,518 | ₩28,745 | ₩28,384 | ₩28,678 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,772 | ₩28,986 | ₩28,344 | ₩28,478 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,240 | ₩29,240 | ₩28,665 | ₩28,665 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,374 | ₩29,601 | ₩28,879 | ₩28,932 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,414 | ₩29,815 | ₩29,374 | ₩29,708 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,293 | ₩29,721 | ₩29,186 | ₩29,334 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩29,026 | ₩29,400 | ₩28,906 | ₩29,293 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,360 | ₩29,360 | ₩28,598 | ₩28,799 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,879 | ₩29,628 | ₩28,785 | ₩29,320 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,571 | ₩29,053 | ₩28,451 | ₩28,785 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,625 | ₩28,678 | ₩28,170 | ₩28,491 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,758 | ₩29,079 | ₩28,317 | ₩28,571 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,079 | ₩29,106 | ₩28,571 | ₩28,732 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,507 | ₩29,601 | ₩29,013 | ₩29,146 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,467 | ₩29,922 | ₩29,427 | ₩29,588 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,869 | ₩30,083 | ₩29,387 | ₩29,614 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,364 | ₩30,471 | ₩29,882 | ₩29,935 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,765 | ₩30,832 | ₩29,895 | ₩30,176 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,176 | ₩30,845 | ₩30,029 | ₩30,805 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩30,029 | ₩31,206 | ₩29,441 | ₩30,002 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,240 | ₩29,708 | ₩29,066 | ₩29,534 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,946 | ₩29,200 | ₩28,397 | ₩29,146 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,267 | ₩29,427 | ₩28,558 | ₩29,133 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩30,029 | ₩30,176 | ₩29,280 | ₩29,521 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,096 | ₩30,404 | ₩30,069 | ₩30,136 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,778 | ₩30,952 | ₩30,176 | ₩30,203 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,099 | ₩31,353 | ₩30,832 | ₩31,139 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,220 | ₩31,407 | ₩30,899 | ₩31,206 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,233 | ₩31,527 | ₩30,872 | ₩31,166 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,437 | ₩33,079 | ₩32,129 | ₩32,999 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,079 | ₩33,226 | ₩32,517 | ₩32,544 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,811 | ₩33,146 | ₩32,664 | ₩33,039 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,547 | ₩33,614 | ₩32,785 | ₩32,865 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,199 | ₩33,721 | ₩33,039 | ₩33,320 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,517 | ₩33,828 | ₩32,423 | ₩33,159 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,397 | ₩32,945 | ₩32,236 | ₩32,343 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩34,015 | ₩34,737 | ₩32,223 | ₩32,343 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,283 | ₩34,724 | ₩34,069 | ₩34,644 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,339 | ₩35,380 | ₩34,015 | ₩34,029 | -3.71% | 50.6만 |
|---|
| 2025.10.09 | ₩35,714 | ₩35,781 | ₩34,911 | ₩35,099 | -1.72% | 47.2만 |
|---|
| 2025.10.08 | ₩35,286 | ₩35,767 | ₩35,045 | ₩35,660 | +1.06% | 59.3만 |
|---|
| 2025.10.07 | ₩35,647 | ₩35,647 | ₩35,099 | ₩35,246 | -1.13% | 91만 |
|---|
| 2025.10.06 | ₩35,995 | ₩36,142 | ₩35,553 | ₩35,553 | -1.23% | 74.8만 |
|---|
| 2025.10.03 | ₩36,022 | ₩36,195 | ₩35,794 | ₩35,981 | -0.11% | 63.7만 |
|---|
| 2025.10.02 | ₩35,861 | ₩36,088 | ₩35,513 | ₩35,981 | +0.34% | 76만 |
|---|
| 2025.10.01 | ₩35,567 | ₩36,062 | ₩35,353 | ₩36,008 | +1.24% | 80만 |
|---|
| 2025.09.30 | ₩35,206 | ₩35,647 | ₩35,058 | ₩35,500 | +0.84% | 115.3만 |
|---|
| 2025.09.29 | ₩35,446 | ₩35,500 | ₩34,978 | ₩35,246 | -0.57% | 66.4만 |
|---|
| 2025.09.26 | ₩34,711 | ₩35,406 | ₩34,604 | ₩35,380 | +1.93% | 81.4만 |
|---|
| 2025.09.25 | ₩34,925 | ₩35,032 | ₩34,457 | ₩34,697 | -0.65% | 90.8만 |
|---|
| 2025.09.24 | ₩34,550 | ₩35,179 | ₩34,550 | ₩35,032 | +1.39% | 113.4만 |
|---|
| 2025.09.23 | ₩34,376 | ₩34,791 | ₩34,363 | ₩34,604 | +0.66% | 77.3만 |
|---|
| 2025.09.22 | ₩34,430 | ₩34,684 | ₩34,069 | ₩34,309 | -0.35% | 157.6만 |
|---|
| 2025.09.19 | ₩34,885 | ₩34,885 | ₩34,323 | ₩34,390 | -1.42% | 272만 |
|---|
| 2025.09.18 | ₩34,403 | ₩35,166 | ₩34,336 | ₩34,818 | +1.21% | 78.3만 |
|---|
| 2025.09.17 | ₩34,724 | ₩35,273 | ₩34,363 | ₩34,403 | -0.92% | 164.3만 |
|---|
| 2025.09.16 | ₩34,537 | ₩34,925 | ₩34,537 | ₩34,697 | +0.46% | 134.5만 |
|---|
| 2025.09.15 | ₩35,219 | ₩35,380 | ₩34,657 | ₩34,911 | -0.87% | 148.5만 |
|---|
| 2025.09.12 | ₩35,727 | ₩35,821 | ₩35,152 | ₩35,179 | -1.54% | 81.6만 |
|---|
| 2025.09.11 | ₩35,152 | ₩35,848 | ₩35,125 | ₩35,808 | +1.86% | 121.9만 |
|---|
| 2025.09.10 | ₩34,858 | ₩35,206 | ₩34,804 | ₩35,018 | +0.46% | 75.4만 |
|---|
| 2025.09.09 | ₩35,513 | ₩35,540 | ₩34,938 | ₩35,032 | -1.36% | 88.2만 |
|---|
| 2025.09.08 | ₩35,420 | ₩35,754 | ₩35,045 | ₩35,607 | +0.53% | 112.6만 |
|---|
| 2025.09.05 | ₩35,433 | ₩36,062 | ₩35,380 | ₩35,781 | +0.98% | 77.8만 |
|---|
| 2025.09.04 | ₩34,630 | ₩35,179 | ₩34,309 | ₩35,179 | +1.58% | 80.5만 |
|---|
| 2025.09.03 | ₩34,363 | ₩34,804 | ₩34,363 | ₩34,430 | +0.19% | 93.7만 |
|---|