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 | ₩25,000 | ₩25,347 | ₩24,639 | ₩25,334 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,026 | ₩24,853 | ₩23,932 | ₩24,826 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,092 | ₩24,266 | ₩23,852 | ₩24,012 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,905 | ₩24,212 | ₩23,638 | ₩24,146 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,159 | ₩24,413 | ₩23,825 | ₩24,039 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,533 | ₩24,639 | ₩24,066 | ₩24,106 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,453 | ₩24,533 | ₩23,905 | ₩24,319 | -0.55% | 352.3만 |
| 2026.09.30 | ₩24,987 | ₩25,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,506 |
| -1.92% |
| 516.9만 |
| 2026.09.29 | ₩24,960 | ₩25,400 | ₩24,746 | ₩24,800 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,147 | ₩25,253 | ₩24,706 | ₩25,080 | -0.27% | 377.1만 |
|---|
| 2026.09.25 | ₩25,400 | ₩25,560 | ₩25,187 | ₩25,200 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,521 | ₩26,668 | ₩25,440 | ₩25,440 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,869 | ₩27,082 | ₩26,468 | ₩26,508 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,002 | ₩27,149 | ₩26,828 | ₩27,015 | +0.05% | 334.4만 |
|---|
| 2026.09.21 | ₩26,975 | ₩27,029 | ₩26,642 | ₩26,735 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,575 | ₩26,975 | ₩26,401 | ₩26,882 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,029 | ₩27,029 | ₩26,602 | ₩26,695 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩26,989 | ₩27,322 | ₩26,521 | ₩26,748 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩26,989 | ₩27,376 | ₩26,775 | ₩27,256 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,869 | ₩27,216 | ₩26,775 | ₩27,029 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,296 | ₩27,349 | ₩26,989 | ₩26,989 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,336 | ₩27,349 | ₩26,695 | ₩27,069 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,296 | ₩27,429 | ₩27,042 | ₩27,309 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,162 | ₩27,376 | ₩26,975 | ₩27,282 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩26,989 | ₩27,789 | ₩26,935 | ₩27,309 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,176 | ₩27,509 | ₩27,002 | ₩27,122 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,923 | ₩27,923 | ₩26,922 | ₩27,002 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,269 | ₩27,896 | ₩27,082 | ₩27,776 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,336 | ₩27,469 | ₩27,002 | ₩27,362 | +0.10% | 546.6만 |
|---|
| 2026.08.28 | ₩27,696 | ₩27,856 | ₩26,935 | ₩27,202 | -1.78% | 326.3만 |
|---|
| 2026.08.27 | ₩27,763 | ₩27,856 | ₩27,416 | ₩27,536 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,363 | ₩28,470 | ₩27,789 | ₩27,789 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,163 | ₩28,417 | ₩28,003 | ₩28,363 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,363 | ₩28,644 | ₩28,123 | ₩28,323 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,590 | ₩28,590 | ₩28,137 | ₩28,297 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,564 | ₩28,937 | ₩28,403 | ₩28,403 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩27,963 | ₩28,657 | ₩27,963 | ₩28,657 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,697 | ₩28,897 | ₩27,643 | ₩27,723 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,724 | ₩28,724 | ₩28,377 | ₩28,577 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,031 | ₩29,258 | ₩28,670 | ₩28,791 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,791 | ₩29,071 | ₩28,791 | ₩29,044 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,524 | ₩28,737 | ₩28,203 | ₩28,710 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,831 | ₩28,937 | ₩28,510 | ₩28,630 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,124 | ₩29,164 | ₩28,430 | ₩28,951 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,751 | ₩29,164 | ₩28,537 | ₩29,084 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,458 | ₩30,139 | ₩28,497 | ₩28,604 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,365 | ₩29,391 | ₩28,884 | ₩29,391 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,510 | ₩29,298 | ₩28,377 | ₩29,271 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,338 | ₩29,525 | ₩28,630 | ₩28,751 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,670 | ₩29,164 | ₩28,550 | ₩29,071 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,565 | ₩29,618 | ₩28,150 | ₩28,550 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,498 | ₩29,645 | ₩29,111 | ₩29,605 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,191 | ₩29,778 | ₩29,191 | ₩29,485 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,791 | ₩29,271 | ₩28,791 | ₩28,937 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,470 | ₩28,911 | ₩28,457 | ₩28,804 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,470 | ₩28,751 | ₩28,230 | ₩28,444 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,550 | ₩28,924 | ₩28,363 | ₩28,737 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,363 | ₩28,630 | ₩27,976 | ₩28,363 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,031 | ₩29,138 | ₩28,203 | ₩28,377 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,671 | ₩30,085 | ₩28,710 | ₩29,098 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,138 | ₩30,045 | ₩29,138 | ₩29,565 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,031 | ₩29,578 | ₩29,031 | ₩29,111 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,670 | ₩29,044 | ₩28,630 | ₩28,991 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,417 | ₩28,737 | ₩28,270 | ₩28,630 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,177 | ₩28,724 | ₩28,163 | ₩28,390 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,137 | ₩28,417 | ₩27,896 | ₩27,896 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,058 | ₩29,058 | ₩28,003 | ₩28,003 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,004 | ₩29,351 | ₩28,791 | ₩29,138 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,670 | ₩28,857 | ₩28,377 | ₩28,831 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,644 | ₩28,844 | ₩28,363 | ₩28,684 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,403 | ₩28,670 | ₩28,297 | ₩28,417 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,791 | ₩28,897 | ₩27,990 | ₩28,403 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,124 | ₩29,258 | ₩28,217 | ₩28,911 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,231 | ₩29,431 | ₩28,884 | ₩29,244 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,937 | ₩29,324 | ₩28,644 | ₩29,204 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,430 | ₩29,231 | ₩28,417 | ₩28,937 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,896 | ₩28,310 | ₩27,656 | ₩28,257 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩27,950 | ₩28,430 | ₩27,816 | ₩27,910 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,923 | ₩28,350 | ₩27,843 | ₩28,003 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,377 | ₩28,817 | ₩27,629 | ₩27,669 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,430 | ₩28,937 | ₩28,257 | ₩28,457 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,351 | ₩29,658 | ₩28,737 | ₩28,751 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,043 | ₩29,258 | ₩28,030 | ₩29,258 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,763 | ₩27,910 | ₩27,256 | ₩27,843 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,083 | ₩28,310 | ₩27,616 | ₩27,616 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,030 | ₩28,350 | ₩27,990 | ₩28,003 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,150 | ₩28,190 | ₩27,723 | ₩27,736 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,030 | ₩28,390 | ₩27,843 | ₩27,990 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,310 | ₩28,577 | ₩27,776 | ₩28,056 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,830 | ₩28,363 | ₩27,763 | ₩27,936 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,536 | ₩28,257 | ₩27,496 | ₩27,896 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,763 | ₩27,976 | ₩27,282 | ₩27,416 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,030 | ₩28,243 | ₩27,870 | ₩27,883 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,896 | ₩28,257 | ₩27,629 | ₩28,177 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,496 | ₩28,043 | ₩27,429 | ₩27,696 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,135 | ₩27,523 | ₩27,135 | ₩27,376 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,162 | ₩27,576 | ₩27,015 | ₩27,176 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,842 | ₩27,442 | ₩26,682 | ₩27,216 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,842 | ₩27,135 | ₩26,695 | ₩27,002 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,468 | ₩26,882 | ₩26,108 | ₩26,655 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,615 | ₩26,788 | ₩26,481 | ₩26,495 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,176 | ₩27,176 | ₩26,295 | ₩26,455 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,748 | ₩27,082 | ₩26,748 | ₩26,989 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,015 | ₩27,109 | ₩26,361 | ₩26,722 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,149 | ₩27,603 | ₩26,922 | ₩27,149 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,362 | ₩27,709 | ₩27,095 | ₩27,109 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,362 | ₩27,669 | ₩27,109 | ₩27,256 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,896 | ₩28,684 | ₩27,229 | ₩27,242 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,883 | ₩28,377 | ₩27,883 | ₩28,283 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,616 | ₩27,976 | ₩27,616 | ₩27,629 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,816 | ₩28,030 | ₩27,296 | ₩27,509 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,417 | ₩28,630 | ₩27,936 | ₩27,963 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,283 | ₩28,617 | ₩27,923 | ₩28,310 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,590 | ₩28,844 | ₩28,030 | ₩28,323 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,737 | ₩28,871 | ₩28,403 | ₩28,657 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,497 | ₩28,764 | ₩28,377 | ₩28,537 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,403 | ₩28,617 | ₩28,323 | ₩28,470 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,083 | ₩28,537 | ₩27,883 | ₩28,430 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,470 | ₩28,537 | ₩27,870 | ₩27,963 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,604 | ₩29,004 | ₩28,217 | ₩28,297 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,337 | ₩28,670 | ₩28,083 | ₩28,577 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,043 | ₩28,564 | ₩28,043 | ₩28,457 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,723 | ₩28,070 | ₩27,576 | ₩28,070 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,337 | ₩28,430 | ₩27,709 | ₩27,789 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,537 | ₩28,844 | ₩28,417 | ₩28,417 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,297 | ₩28,657 | ₩27,976 | ₩28,644 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,537 | ₩28,884 | ₩28,217 | ₩28,297 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,190 | ₩28,630 | ₩28,110 | ₩28,497 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,283 | ₩28,791 | ₩28,203 | ₩28,390 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,683 | ₩28,096 | ₩27,429 | ₩27,923 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩27,990 | ₩28,190 | ₩27,749 | ₩27,749 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,843 | ₩28,243 | ₩27,696 | ₩28,163 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,576 | ₩27,910 | ₩27,442 | ₩27,843 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,776 | ₩27,870 | ₩27,402 | ₩27,523 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,349 | ₩27,816 | ₩27,229 | ₩27,496 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,695 | ₩27,216 | ₩26,575 | ₩27,109 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,775 | ₩27,256 | ₩26,708 | ₩26,895 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,176 | ₩27,402 | ₩26,855 | ₩26,869 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,642 | ₩27,416 | ₩26,628 | ₩27,029 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,455 | ₩27,176 | ₩26,361 | ₩26,802 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,481 | ₩26,535 | ₩26,014 | ₩26,028 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,882 | ₩26,989 | ₩26,108 | ₩26,562 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,015 | ₩27,589 | ₩26,975 | ₩26,989 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,042 | ₩27,309 | ₩26,882 | ₩27,189 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,135 | ₩27,576 | ₩27,055 | ₩27,095 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,095 | ₩27,309 | ₩26,869 | ₩26,935 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,242 | ₩27,709 | ₩26,722 | ₩26,775 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,656 | ₩27,963 | ₩27,402 | ₩27,549 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,030 | ₩28,283 | ₩27,656 | ₩27,709 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,577 | ₩28,577 | ₩27,576 | ₩28,163 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,044 | ₩29,098 | ₩28,257 | ₩28,764 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,671 | ₩29,765 | ₩29,151 | ₩29,258 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,044 | ₩29,965 | ₩29,031 | ₩29,832 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,510 | ₩29,258 | ₩28,337 | ₩29,031 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,444 | ₩29,044 | ₩28,243 | ₩28,884 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,630 | ₩28,844 | ₩28,310 | ₩28,684 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,564 | ₩28,977 | ₩28,257 | ₩28,724 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,684 | ₩28,710 | ₩27,696 | ₩28,470 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,338 | ₩29,338 | ₩28,430 | ₩28,724 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,165 | ₩30,232 | ₩29,178 | ₩29,298 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,232 | ₩30,392 | ₩29,725 | ₩30,245 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,287 | ₩31,393 | ₩30,059 | ₩30,099 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,553 | ₩31,754 | ₩31,353 | ₩31,367 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,500 | ₩31,687 | ₩30,966 | ₩31,567 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,060 | ₩31,754 | ₩30,819 | ₩31,500 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,739 | ₩31,246 | ₩30,005 | ₩30,019 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,232 | ₩30,339 | ₩29,765 | ₩29,845 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,005 | ₩30,165 | ₩29,725 | ₩29,938 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,005 | ₩30,059 | ₩29,418 | ₩29,898 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,232 | ₩30,366 | ₩29,952 | ₩29,978 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,032 | ₩30,446 | ₩29,858 | ₩30,059 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,326 | ₩30,673 | ₩30,085 | ₩30,392 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,045 | ₩30,419 | ₩29,805 | ₩30,099 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,179 | ₩30,566 | ₩29,898 | ₩30,125 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,898 | ₩31,046 | ₩29,231 | ₩30,352 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,192 | ₩30,259 | ₩29,324 | ₩30,165 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,659 | ₩30,699 | ₩29,765 | ₩30,019 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,287 | ₩31,340 | ₩30,326 | ₩30,806 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩31,981 | ₩32,047 | ₩31,126 | ₩31,233 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,901 | ₩32,074 | ₩31,487 | ₩32,034 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,835 | ₩33,128 | ₩31,727 | ₩31,901 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,675 | ₩32,915 | ₩32,474 | ₩32,781 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,541 | ₩32,715 | ₩32,141 | ₩32,421 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,061 | ₩33,075 | ₩32,061 | ₩32,902 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,208 | ₩32,595 | ₩31,834 | ₩32,181 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,846 | ₩32,141 | ₩30,793 | ₩32,114 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,073 | ₩31,140 | ₩30,606 | ₩30,779 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,367 | ₩31,500 | ₩30,633 | ₩30,953 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩29,992 | ₩31,367 | ₩29,898 | ₩31,300 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,710 | ₩30,005 | ₩28,630 | ₩29,952 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,164 | ₩29,178 | ₩28,644 | ₩28,911 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,324 | ₩29,458 | ₩28,724 | ₩29,124 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,817 | ₩29,912 | ₩28,764 | ₩29,685 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩28,964 | ₩29,031 | ₩28,510 | ₩28,844 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩28,977 | ₩29,044 | ₩28,737 | ₩28,897 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,924 | ₩29,151 | ₩28,764 | ₩29,017 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,071 | ₩29,218 | ₩28,924 | ₩28,937 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,204 | ₩29,204 | ₩28,884 | ₩29,071 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,071 | ₩29,258 | ₩28,857 | ₩29,151 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,697 | ₩29,058 | ₩28,510 | ₩28,964 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩28,964 | ₩29,164 | ₩28,403 | ₩28,630 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩28,991 | ₩29,685 | ₩28,991 | ₩29,071 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩29,992 | ₩30,285 | ₩29,004 | ₩29,071 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,391 | ₩29,992 | ₩29,378 | ₩29,978 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,351 | ₩29,471 | ₩28,991 | ₩29,378 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,351 | ₩29,485 | ₩28,897 | ₩29,405 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,591 | ₩29,738 | ₩28,817 | ₩29,164 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩29,952 | ₩30,499 | ₩29,338 | ₩29,378 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,363 | ₩29,992 | ₩28,350 | ₩29,765 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,231 | ₩29,378 | ₩28,670 | ₩28,710 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,831 | ₩29,418 | ₩28,737 | ₩29,191 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,630 | ₩28,977 | ₩28,564 | ₩28,710 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,457 | ₩28,684 | ₩28,323 | ₩28,617 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,710 | ₩28,924 | ₩28,283 | ₩28,417 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,178 | ₩29,178 | ₩28,604 | ₩28,604 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,311 | ₩29,538 | ₩28,817 | ₩28,871 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,351 | ₩29,752 | ₩29,311 | ₩29,645 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,231 | ₩29,658 | ₩29,124 | ₩29,271 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩28,964 | ₩29,338 | ₩28,844 | ₩29,231 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,298 | ₩29,298 | ₩28,537 | ₩28,737 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,817 | ₩29,565 | ₩28,724 | ₩29,258 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,510 | ₩28,991 | ₩28,390 | ₩28,724 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,564 | ₩28,617 | ₩28,110 | ₩28,430 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,697 | ₩29,017 | ₩28,257 | ₩28,510 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,017 | ₩29,044 | ₩28,510 | ₩28,670 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,445 | ₩29,538 | ₩28,951 | ₩29,084 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,405 | ₩29,858 | ₩29,365 | ₩29,525 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,805 | ₩30,019 | ₩29,324 | ₩29,551 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,299 | ₩30,406 | ₩29,818 | ₩29,872 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,699 | ₩30,766 | ₩29,832 | ₩30,112 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,112 | ₩30,779 | ₩29,965 | ₩30,739 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩29,965 | ₩31,140 | ₩29,378 | ₩29,938 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,178 | ₩29,645 | ₩29,004 | ₩29,471 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,884 | ₩29,138 | ₩28,337 | ₩29,084 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,204 | ₩29,365 | ₩28,497 | ₩29,071 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩29,965 | ₩30,112 | ₩29,218 | ₩29,458 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,032 | ₩30,339 | ₩30,005 | ₩30,072 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,713 | ₩30,886 | ₩30,112 | ₩30,139 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,033 | ₩31,287 | ₩30,766 | ₩31,073 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,153 | ₩31,340 | ₩30,833 | ₩31,140 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,166 | ₩31,460 | ₩30,806 | ₩31,100 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,368 | ₩33,008 | ₩32,061 | ₩32,928 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,008 | ₩33,155 | ₩32,448 | ₩32,474 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,741 | ₩33,075 | ₩32,595 | ₩32,968 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,476 | ₩33,542 | ₩32,715 | ₩32,795 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,128 | ₩33,649 | ₩32,968 | ₩33,249 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,448 | ₩33,756 | ₩32,354 | ₩33,088 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,328 | ₩32,875 | ₩32,167 | ₩32,274 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩33,943 | ₩34,663 | ₩32,154 | ₩32,274 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,210 | ₩34,650 | ₩33,996 | ₩34,570 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,264 | ₩35,304 | ₩33,943 | ₩33,956 | -3.71% | 50.6만 |
|---|