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 | ₩25,047 | ₩25,395 | ₩24,686 | ₩25,382 | +1.33% | 444.5만 |
| 2026.10.08 | ₩24,071 | ₩24,900 | ₩23,977 | ₩24,873 | +3.33% | 617.3만 |
| 2026.10.07 | ₩24,138 | ₩24,312 | ₩23,897 | ₩24,058 | -0.33% | 522.4만 |
| 2026.10.06 | ₩23,951 | ₩24,258 | ₩23,683 | ₩24,191 | +1.01% | 596.9만 |
| 2026.10.05 | ₩24,205 | ₩24,459 | ₩23,870 | ₩24,084 | -0.50% | 360.6만 |
| 2026.10.02 | ₩24,579 | ₩24,686 | ₩24,111 | ₩24,151 | -1.74% | 382.6만 |
| 2026.10.01 | ₩24,499 | ₩24,579 | ₩23,951 | ₩24,365 | -0.55% | 352.3만 |
| 2026.09.30 | ₩25,034 | ₩25,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,552 |
| -1.92% |
| 513.8만 |
| 2026.09.29 | ₩25,007 | ₩25,448 | ₩24,793 | ₩24,847 | -0.64% | 389.6만 |
|---|
| 2026.09.28 | ₩25,194 | ₩25,301 | ₩24,753 | ₩25,127 | -0.27% | 371.1만 |
|---|
| 2026.09.25 | ₩25,448 | ₩25,609 | ₩25,234 | ₩25,248 | -0.79% | 398.3만 |
|---|
| 2026.09.24 | ₩26,572 | ₩26,719 | ₩25,489 | ₩25,489 | -4.08% | 519.2만 |
|---|
| 2026.09.23 | ₩26,919 | ₩27,133 | ₩26,518 | ₩26,558 | -1.34% | 286만 |
|---|
| 2026.09.22 | ₩27,053 | ₩27,187 | ₩26,879 | ₩26,946 | -0.40% | 119.7만 |
|---|
| 2026.09.21 | ₩27,026 | ₩27,080 | ₩26,692 | ₩26,786 | -0.89% | 334.4만 |
|---|
| 2026.09.18 | ₩26,625 | ₩27,026 | ₩26,451 | ₩26,933 | +1.16% | 443.5만 |
|---|
| 2026.09.17 | ₩27,080 | ₩27,080 | ₩26,652 | ₩26,746 | -1.23% | 278.5만 |
|---|
| 2026.09.16 | ₩27,040 | ₩27,374 | ₩26,572 | ₩26,799 | -0.89% | 276.7만 |
|---|
| 2026.09.15 | ₩27,040 | ₩27,428 | ₩26,826 | ₩27,307 | +0.99% | 441만 |
|---|
| 2026.09.14 | ₩26,919 | ₩27,267 | ₩26,826 | ₩27,080 | +0.60% | 348.7만 |
|---|
| 2026.09.11 | ₩27,347 | ₩27,401 | ₩27,040 | ₩27,040 | -1.12% | 331.9만 |
|---|
| 2026.09.10 | ₩27,387 | ₩27,401 | ₩26,746 | ₩27,120 | -0.98% | 341.7만 |
|---|
| 2026.09.09 | ₩27,347 | ₩27,481 | ₩27,093 | ₩27,361 | +0.05% | 302.5만 |
|---|
| 2026.09.08 | ₩27,214 | ₩27,428 | ₩27,026 | ₩27,334 | +0.44% | 275만 |
|---|
| 2026.09.04 | ₩27,040 | ₩27,842 | ₩26,986 | ₩27,361 | +1.19% | 341.4만 |
|---|
| 2026.09.03 | ₩27,227 | ₩27,561 | ₩27,053 | ₩27,174 | -0.20% | 441.3만 |
|---|
| 2026.09.02 | ₩27,976 | ₩27,976 | ₩26,973 | ₩27,053 | -3.30% | 603.2만 |
|---|
| 2026.09.01 | ₩27,321 | ₩27,949 | ₩27,133 | ₩27,829 | +1.86% | 570.9만 |
|---|
| 2026.08.31 | ₩27,387 | ₩27,521 | ₩27,053 | ₩27,414 | +0.10% | 546.6만 |
|---|
| 2026.08.27 | ₩27,815 | ₩27,909 | ₩27,468 | ₩27,588 | -0.82% | 264.9만 |
|---|
| 2026.08.26 | ₩28,417 | ₩28,524 | ₩27,842 | ₩27,842 | -2.02% | 193만 |
|---|
| 2026.08.25 | ₩28,217 | ₩28,471 | ₩28,056 | ₩28,417 | +0.71% | 257.4만 |
|---|
| 2026.08.24 | ₩28,417 | ₩28,698 | ₩28,176 | ₩28,377 | -0.14% | 263.8만 |
|---|
| 2026.08.21 | ₩28,645 | ₩28,645 | ₩28,190 | ₩28,350 | -1.03% | 375.4만 |
|---|
| 2026.08.20 | ₩28,618 | ₩28,992 | ₩28,457 | ₩28,457 | -0.56% | 254.7만 |
|---|
| 2026.08.19 | ₩28,016 | ₩28,711 | ₩28,016 | ₩28,711 | +2.48% | 384.2만 |
|---|
| 2026.08.18 | ₩28,752 | ₩28,952 | ₩27,695 | ₩27,775 | -3.40% | 318.9만 |
|---|
| 2026.08.17 | ₩28,778 | ₩28,778 | ₩28,431 | ₩28,631 | -0.51% | 268.5만 |
|---|
| 2026.08.14 | ₩29,086 | ₩29,313 | ₩28,725 | ₩28,845 | -0.83% | 226.7만 |
|---|
| 2026.08.13 | ₩28,845 | ₩29,126 | ₩28,845 | ₩29,099 | +0.88% | 264.1만 |
|---|
| 2026.08.12 | ₩28,578 | ₩28,792 | ₩28,257 | ₩28,765 | +0.66% | 284.7만 |
|---|
| 2026.08.11 | ₩28,885 | ₩28,992 | ₩28,564 | ₩28,685 | -0.69% | 252.9만 |
|---|
| 2026.08.10 | ₩29,179 | ₩29,220 | ₩28,484 | ₩29,006 | -0.60% | 336만 |
|---|
| 2026.08.07 | ₩28,805 | ₩29,220 | ₩28,591 | ₩29,139 | +1.16% | 269.1만 |
|---|
| 2026.08.06 | ₩29,514 | ₩30,196 | ₩28,551 | ₩28,658 | -2.90% | 378만 |
|---|
| 2026.08.05 | ₩29,420 | ₩29,447 | ₩28,939 | ₩29,447 | +0.09% | 428.2만 |
|---|
| 2026.08.04 | ₩28,564 | ₩29,353 | ₩28,431 | ₩29,327 | +2.67% | 613.8만 |
|---|
| 2026.08.03 | ₩29,393 | ₩29,581 | ₩28,685 | ₩28,805 | -2.00% | 267.3만 |
|---|
| 2026.07.31 | ₩28,725 | ₩29,220 | ₩28,604 | ₩29,126 | +1.40% | 223.1만 |
|---|
| 2026.07.30 | ₩29,621 | ₩29,674 | ₩28,203 | ₩28,604 | -3.43% | 207.6만 |
|---|
| 2026.07.29 | ₩29,554 | ₩29,701 | ₩29,166 | ₩29,661 | +0.36% | 270.4만 |
|---|
| 2026.07.28 | ₩29,246 | ₩29,835 | ₩29,246 | ₩29,541 | +1.01% | 244.1만 |
|---|
| 2026.07.27 | ₩28,845 | ₩29,327 | ₩28,845 | ₩28,992 | +0.51% | 155.9만 |
|---|
| 2026.07.24 | ₩28,524 | ₩28,965 | ₩28,511 | ₩28,859 | +1.17% | 170.4만 |
|---|
| 2026.07.23 | ₩28,524 | ₩28,805 | ₩28,283 | ₩28,497 | -0.09% | 192.6만 |
|---|
| 2026.07.22 | ₩28,604 | ₩28,979 | ₩28,417 | ₩28,792 | +0.65% | 186.4만 |
|---|
| 2026.07.21 | ₩28,417 | ₩28,685 | ₩28,029 | ₩28,417 | 0.00% | 267.5만 |
|---|
| 2026.07.20 | ₩29,086 | ₩29,193 | ₩28,257 | ₩28,431 | -2.25% | 233.1만 |
|---|
| 2026.07.17 | ₩29,728 | ₩30,142 | ₩28,765 | ₩29,153 | -1.93% | 252.9만 |
|---|
| 2026.07.16 | ₩29,193 | ₩30,102 | ₩29,193 | ₩29,621 | +1.47% | 332.5만 |
|---|
| 2026.07.15 | ₩29,086 | ₩29,634 | ₩29,086 | ₩29,166 | +0.28% | 285.7만 |
|---|
| 2026.07.14 | ₩28,725 | ₩29,099 | ₩28,685 | ₩29,046 | +1.12% | 133.3만 |
|---|
| 2026.07.13 | ₩28,471 | ₩28,792 | ₩28,324 | ₩28,685 | +0.75% | 184.3만 |
|---|
| 2026.07.10 | ₩28,230 | ₩28,778 | ₩28,217 | ₩28,444 | +0.76% | 141.9만 |
|---|
| 2026.07.09 | ₩28,190 | ₩28,471 | ₩27,949 | ₩27,949 | -0.85% | 197.4만 |
|---|
| 2026.07.08 | ₩29,113 | ₩29,113 | ₩28,056 | ₩28,056 | -3.63% | 239.8만 |
|---|
| 2026.07.07 | ₩29,059 | ₩29,407 | ₩28,845 | ₩29,193 | +0.46% | 224.6만 |
|---|
| 2026.07.06 | ₩28,725 | ₩28,912 | ₩28,431 | ₩28,885 | +0.56% | 154.5만 |
|---|
| 2026.07.02 | ₩28,698 | ₩28,899 | ₩28,417 | ₩28,738 | +0.14% | 181.9만 |
|---|
| 2026.07.01 | ₩28,457 | ₩28,725 | ₩28,350 | ₩28,471 | +0.05% | 233.3만 |
|---|
| 2026.06.30 | ₩28,845 | ₩28,952 | ₩28,043 | ₩28,457 | -1.34% | 316.7만 |
|---|
| 2026.06.29 | ₩29,179 | ₩29,313 | ₩28,270 | ₩28,965 | -0.73% | 326.4만 |
|---|
| 2026.06.26 | ₩29,286 | ₩29,487 | ₩28,939 | ₩29,300 | +0.05% | 378.4만 |
|---|
| 2026.06.25 | ₩28,992 | ₩29,380 | ₩28,698 | ₩29,260 | +0.92% | 241.3만 |
|---|
| 2026.06.24 | ₩28,484 | ₩29,286 | ₩28,471 | ₩28,992 | +1.78% | 296.8만 |
|---|
| 2026.06.23 | ₩27,949 | ₩28,364 | ₩27,708 | ₩28,310 | +1.29% | 282.5만 |
|---|
| 2026.06.22 | ₩28,003 | ₩28,484 | ₩27,869 | ₩27,963 | -0.14% | 330.3만 |
|---|
| 2026.06.18 | ₩27,976 | ₩28,404 | ₩27,896 | ₩28,056 | +0.29% | 372.5만 |
|---|
| 2026.06.17 | ₩28,431 | ₩28,872 | ₩27,682 | ₩27,722 | -2.49% | 274.3만 |
|---|
| 2026.06.16 | ₩28,484 | ₩28,992 | ₩28,310 | ₩28,511 | +0.09% | 272.8만 |
|---|
| 2026.06.15 | ₩29,407 | ₩29,714 | ₩28,792 | ₩28,805 | -2.05% | 264.2만 |
|---|
| 2026.06.12 | ₩28,096 | ₩29,313 | ₩28,083 | ₩29,313 | +4.33% | 282.2만 |
|---|
| 2026.06.11 | ₩27,815 | ₩27,963 | ₩27,307 | ₩27,896 | +0.29% | 256.3만 |
|---|
| 2026.06.10 | ₩28,136 | ₩28,364 | ₩27,668 | ₩27,668 | -1.66% | 219.7만 |
|---|
| 2026.06.09 | ₩28,083 | ₩28,404 | ₩28,043 | ₩28,056 | -0.10% | 239.3만 |
|---|
| 2026.06.08 | ₩28,203 | ₩28,243 | ₩27,775 | ₩27,789 | -1.47% | 200.4만 |
|---|
| 2026.06.05 | ₩28,083 | ₩28,444 | ₩27,896 | ₩28,043 | -0.14% | 232.9만 |
|---|
| 2026.06.04 | ₩28,364 | ₩28,631 | ₩27,829 | ₩28,110 | -0.90% | 246.8만 |
|---|
| 2026.06.03 | ₩27,882 | ₩28,417 | ₩27,815 | ₩27,989 | +0.38% | 207.5만 |
|---|
| 2026.06.02 | ₩27,588 | ₩28,310 | ₩27,548 | ₩27,949 | +1.31% | 222.8만 |
|---|
| 2026.06.01 | ₩27,815 | ₩28,029 | ₩27,334 | ₩27,468 | -1.25% | 270.6만 |
|---|
| 2026.05.29 | ₩28,083 | ₩28,297 | ₩27,922 | ₩27,936 | -0.52% | 516만 |
|---|
| 2026.05.28 | ₩27,949 | ₩28,310 | ₩27,682 | ₩28,230 | +1.00% | 285.7만 |
|---|
| 2026.05.27 | ₩27,548 | ₩28,096 | ₩27,481 | ₩27,749 | +0.73% | 212.3만 |
|---|
| 2026.05.26 | ₩27,187 | ₩27,575 | ₩27,187 | ₩27,428 | +0.89% | 216.3만 |
|---|
| 2026.05.22 | ₩27,214 | ₩27,628 | ₩27,067 | ₩27,227 | +0.05% | 252.1만 |
|---|
| 2026.05.21 | ₩26,893 | ₩27,494 | ₩26,732 | ₩27,267 | +1.39% | 288.1만 |
|---|
| 2026.05.20 | ₩26,893 | ₩27,187 | ₩26,746 | ₩27,053 | +0.60% | 326.4만 |
|---|
| 2026.05.19 | ₩26,518 | ₩26,933 | ₩26,157 | ₩26,705 | +0.71% | 330만 |
|---|
| 2026.05.18 | ₩26,665 | ₩26,839 | ₩26,532 | ₩26,545 | -0.45% | 209만 |
|---|
| 2026.05.15 | ₩27,227 | ₩27,227 | ₩26,344 | ₩26,505 | -2.65% | 348.2만 |
|---|
| 2026.05.14 | ₩26,799 | ₩27,133 | ₩26,799 | ₩27,040 | +0.90% | 261.4만 |
|---|
| 2026.05.13 | ₩27,067 | ₩27,160 | ₩26,411 | ₩26,772 | -1.09% | 357만 |
|---|
| 2026.05.12 | ₩27,200 | ₩27,655 | ₩26,973 | ₩27,200 | 0.00% | 287.1만 |
|---|
| 2026.05.11 | ₩27,414 | ₩27,762 | ₩27,147 | ₩27,160 | -0.93% | 218.2만 |
|---|
| 2026.05.08 | ₩27,414 | ₩27,722 | ₩27,160 | ₩27,307 | -0.39% | 296.3만 |
|---|
| 2026.05.07 | ₩27,949 | ₩28,738 | ₩27,281 | ₩27,294 | -2.34% | 388.8만 |
|---|
| 2026.05.06 | ₩27,936 | ₩28,431 | ₩27,936 | ₩28,337 | +1.44% | 222만 |
|---|
| 2026.05.05 | ₩27,668 | ₩28,029 | ₩27,668 | ₩27,682 | +0.05% | 192.3만 |
|---|
| 2026.05.04 | ₩27,869 | ₩28,083 | ₩27,347 | ₩27,561 | -1.10% | 246.8만 |
|---|
| 2026.05.01 | ₩28,471 | ₩28,685 | ₩27,989 | ₩28,016 | -1.60% | 189.6만 |
|---|
| 2026.04.30 | ₩28,337 | ₩28,671 | ₩27,976 | ₩28,364 | +0.09% | 291.2만 |
|---|
| 2026.04.29 | ₩28,645 | ₩28,899 | ₩28,083 | ₩28,377 | -0.93% | 197.8만 |
|---|
| 2026.04.28 | ₩28,792 | ₩28,925 | ₩28,457 | ₩28,711 | -0.28% | 202.7만 |
|---|
| 2026.04.27 | ₩28,551 | ₩28,818 | ₩28,431 | ₩28,591 | +0.14% | 195.5만 |
|---|
| 2026.04.24 | ₩28,457 | ₩28,671 | ₩28,377 | ₩28,524 | +0.23% | 169.7만 |
|---|
| 2026.04.23 | ₩28,136 | ₩28,591 | ₩27,936 | ₩28,484 | +1.24% | 226.2만 |
|---|
| 2026.04.22 | ₩28,524 | ₩28,591 | ₩27,922 | ₩28,016 | -1.78% | 174.7만 |
|---|
| 2026.04.21 | ₩28,658 | ₩29,059 | ₩28,270 | ₩28,350 | -1.07% | 198.4만 |
|---|
| 2026.04.20 | ₩28,390 | ₩28,725 | ₩28,136 | ₩28,631 | +0.85% | 160만 |
|---|
| 2026.04.17 | ₩28,096 | ₩28,618 | ₩28,096 | ₩28,511 | +1.48% | 225.9만 |
|---|
| 2026.04.16 | ₩27,775 | ₩28,123 | ₩27,628 | ₩28,123 | +1.25% | 200.1만 |
|---|
| 2026.04.15 | ₩28,390 | ₩28,484 | ₩27,762 | ₩27,842 | -1.93% | 231.5만 |
|---|
| 2026.04.14 | ₩28,591 | ₩28,899 | ₩28,471 | ₩28,471 | -0.42% | 162.7만 |
|---|
| 2026.04.13 | ₩28,350 | ₩28,711 | ₩28,029 | ₩28,698 | +1.23% | 190.3만 |
|---|
| 2026.04.10 | ₩28,591 | ₩28,939 | ₩28,270 | ₩28,350 | -0.84% | 181.5만 |
|---|
| 2026.04.09 | ₩28,243 | ₩28,685 | ₩28,163 | ₩28,551 | +1.09% | 200.8만 |
|---|
| 2026.04.08 | ₩28,337 | ₩28,845 | ₩28,257 | ₩28,444 | +0.38% | 278.8만 |
|---|
| 2026.04.07 | ₩27,735 | ₩28,150 | ₩27,481 | ₩27,976 | +0.87% | 194.7만 |
|---|
| 2026.04.06 | ₩28,043 | ₩28,243 | ₩27,802 | ₩27,802 | -0.86% | 223.8만 |
|---|
| 2026.04.02 | ₩27,896 | ₩28,297 | ₩27,749 | ₩28,217 | +1.15% | 174만 |
|---|
| 2026.04.01 | ₩27,628 | ₩27,963 | ₩27,494 | ₩27,896 | +0.97% | 214.6만 |
|---|
| 2026.03.31 | ₩27,829 | ₩27,922 | ₩27,454 | ₩27,575 | -0.91% | 251.7만 |
|---|
| 2026.03.30 | ₩27,401 | ₩27,869 | ₩27,281 | ₩27,548 | +0.54% | 228.3만 |
|---|
| 2026.03.27 | ₩26,746 | ₩27,267 | ₩26,625 | ₩27,160 | +1.55% | 187.3만 |
|---|
| 2026.03.26 | ₩26,826 | ₩27,307 | ₩26,759 | ₩26,946 | +0.45% | 202.4만 |
|---|
| 2026.03.25 | ₩27,227 | ₩27,454 | ₩26,906 | ₩26,919 | -1.13% | 242.1만 |
|---|
| 2026.03.24 | ₩26,692 | ₩27,468 | ₩26,679 | ₩27,080 | +1.45% | 205.2만 |
|---|
| 2026.03.23 | ₩26,505 | ₩27,227 | ₩26,411 | ₩26,853 | +1.31% | 281.3만 |
|---|
| 2026.03.20 | ₩26,532 | ₩26,585 | ₩26,064 | ₩26,077 | -1.71% | 598.5만 |
|---|
| 2026.03.19 | ₩26,933 | ₩27,040 | ₩26,157 | ₩26,612 | -1.19% | 330.5만 |
|---|
| 2026.03.18 | ₩27,067 | ₩27,642 | ₩27,026 | ₩27,040 | -0.10% | 278.2만 |
|---|
| 2026.03.17 | ₩27,093 | ₩27,361 | ₩26,933 | ₩27,240 | +0.54% | 365.5만 |
|---|
| 2026.03.16 | ₩27,187 | ₩27,628 | ₩27,107 | ₩27,147 | -0.15% | 467.6만 |
|---|
| 2026.03.13 | ₩27,147 | ₩27,361 | ₩26,919 | ₩26,986 | -0.59% | 388.4만 |
|---|
| 2026.03.12 | ₩27,294 | ₩27,762 | ₩26,772 | ₩26,826 | -1.71% | 408.8만 |
|---|
| 2026.03.11 | ₩27,708 | ₩28,016 | ₩27,454 | ₩27,601 | -0.39% | 363.6만 |
|---|
| 2026.03.10 | ₩28,083 | ₩28,337 | ₩27,708 | ₩27,762 | -1.14% | 302.1만 |
|---|
| 2026.03.09 | ₩28,631 | ₩28,631 | ₩27,628 | ₩28,217 | -1.45% | 408.8만 |
|---|
| 2026.03.06 | ₩29,099 | ₩29,153 | ₩28,310 | ₩28,818 | -0.97% | 326만 |
|---|
| 2026.03.05 | ₩29,728 | ₩29,821 | ₩29,206 | ₩29,313 | -1.39% | 291.4만 |
|---|
| 2026.03.04 | ₩29,099 | ₩30,022 | ₩29,086 | ₩29,888 | +2.71% | 375.1만 |
|---|
| 2026.03.03 | ₩28,564 | ₩29,313 | ₩28,390 | ₩29,086 | +1.83% | 352.2만 |
|---|
| 2026.03.02 | ₩28,497 | ₩29,099 | ₩28,297 | ₩28,939 | +1.55% | 372만 |
|---|
| 2026.02.27 | ₩28,685 | ₩28,899 | ₩28,364 | ₩28,738 | +0.19% | 434.7만 |
|---|
| 2026.02.26 | ₩28,618 | ₩29,032 | ₩28,310 | ₩28,778 | +0.56% | 398.6만 |
|---|
| 2026.02.25 | ₩28,738 | ₩28,765 | ₩27,749 | ₩28,524 | -0.74% | 358만 |
|---|
| 2026.02.24 | ₩29,393 | ₩29,393 | ₩28,484 | ₩28,778 | -2.09% | 363.4만 |
|---|
| 2026.02.23 | ₩30,223 | ₩30,289 | ₩29,233 | ₩29,353 | -2.88% | 286.7만 |
|---|
| 2026.02.20 | ₩30,289 | ₩30,450 | ₩29,781 | ₩30,303 | +0.04% | 333.9만 |
|---|
| 2026.02.19 | ₩31,346 | ₩31,453 | ₩30,116 | ₩30,156 | -3.80% | 342.1만 |
|---|
| 2026.02.18 | ₩31,613 | ₩31,814 | ₩31,413 | ₩31,426 | -0.59% | 296.5만 |
|---|
| 2026.02.17 | ₩31,560 | ₩31,747 | ₩31,025 | ₩31,627 | +0.21% | 399.5만 |
|---|
| 2026.02.13 | ₩31,119 | ₩31,814 | ₩30,878 | ₩31,560 | +1.42% | 488.2만 |
|---|
| 2026.02.12 | ₩30,798 | ₩31,306 | ₩30,062 | ₩30,075 | -2.34% | 388.3만 |
|---|
| 2026.02.11 | ₩30,289 | ₩30,396 | ₩29,821 | ₩29,902 | -1.28% | 331.2만 |
|---|
| 2026.02.10 | ₩30,062 | ₩30,223 | ₩29,781 | ₩29,995 | -0.22% | 317.3만 |
|---|
| 2026.02.09 | ₩30,062 | ₩30,116 | ₩29,474 | ₩29,955 | -0.36% | 251.8만 |
|---|
| 2026.02.06 | ₩30,289 | ₩30,423 | ₩30,009 | ₩30,035 | -0.84% | 313.6만 |
|---|
| 2026.02.05 | ₩30,089 | ₩30,503 | ₩29,915 | ₩30,116 | +0.09% | 320.8만 |
|---|
| 2026.02.04 | ₩30,383 | ₩30,731 | ₩30,142 | ₩30,450 | +0.22% | 472.1만 |
|---|
| 2026.02.03 | ₩30,102 | ₩30,477 | ₩29,861 | ₩30,156 | +0.18% | 353만 |
|---|
| 2026.02.02 | ₩30,236 | ₩30,624 | ₩29,955 | ₩30,182 | -0.18% | 402.3만 |
|---|
| 2026.01.30 | ₩29,955 | ₩31,105 | ₩29,286 | ₩30,410 | +1.52% | 1602.5만 |
|---|
| 2026.01.29 | ₩30,249 | ₩30,316 | ₩29,380 | ₩30,223 | -0.09% | 493.9만 |
|---|
| 2026.01.28 | ₩30,717 | ₩30,757 | ₩29,821 | ₩30,075 | -2.09% | 432.4만 |
|---|
| 2026.01.27 | ₩31,346 | ₩31,399 | ₩30,383 | ₩30,864 | -1.54% | 320만 |
|---|
| 2026.01.26 | ₩32,041 | ₩32,108 | ₩31,185 | ₩31,292 | -2.34% | 286.6만 |
|---|
| 2026.01.23 | ₩31,961 | ₩32,135 | ₩31,546 | ₩32,095 | +0.42% | 183.9만 |
|---|
| 2026.01.22 | ₩32,897 | ₩33,191 | ₩31,787 | ₩31,961 | -2.85% | 209.3만 |
|---|
| 2026.01.21 | ₩32,737 | ₩32,977 | ₩32,536 | ₩32,844 | +0.33% | 208.4만 |
|---|
| 2026.01.20 | ₩32,603 | ₩32,777 | ₩32,202 | ₩32,483 | -0.37% | 163.3만 |
|---|
| 2026.01.16 | ₩32,121 | ₩33,138 | ₩32,121 | ₩32,964 | +2.62% | 170.4만 |
|---|
| 2026.01.15 | ₩32,269 | ₩32,656 | ₩31,894 | ₩32,242 | -0.08% | 172.7만 |
|---|
| 2026.01.14 | ₩30,905 | ₩32,202 | ₩30,851 | ₩32,175 | +4.11% | 233.5만 |
|---|
| 2026.01.13 | ₩31,132 | ₩31,199 | ₩30,664 | ₩30,838 | -0.95% | 142.1만 |
|---|
| 2026.01.12 | ₩31,426 | ₩31,560 | ₩30,691 | ₩31,012 | -1.32% | 145.2만 |
|---|
| 2026.01.09 | ₩30,049 | ₩31,426 | ₩29,955 | ₩31,359 | +4.36% | 223.6만 |
|---|
| 2026.01.08 | ₩28,765 | ₩30,062 | ₩28,685 | ₩30,009 | +4.32% | 149.4만 |
|---|
| 2026.01.07 | ₩29,220 | ₩29,233 | ₩28,698 | ₩28,965 | -0.87% | 197.8만 |
|---|
| 2026.01.06 | ₩29,380 | ₩29,514 | ₩28,778 | ₩29,179 | -0.68% | 297.2만 |
|---|
| 2026.01.05 | ₩28,872 | ₩29,968 | ₩28,818 | ₩29,741 | +3.01% | 225.6만 |
|---|
| 2026.01.02 | ₩29,019 | ₩29,086 | ₩28,564 | ₩28,899 | -0.41% | 149만 |
|---|
| 2025.12.31 | ₩29,032 | ₩29,099 | ₩28,792 | ₩28,952 | -0.28% | 143만 |
|---|
| 2025.12.30 | ₩28,979 | ₩29,206 | ₩28,818 | ₩29,072 | +0.32% | 87.5만 |
|---|
| 2025.12.29 | ₩29,126 | ₩29,273 | ₩28,979 | ₩28,992 | -0.46% | 103.3만 |
|---|
| 2025.12.26 | ₩29,260 | ₩29,260 | ₩28,939 | ₩29,126 | -0.46% | 88만 |
|---|
| 2025.12.24 | ₩29,126 | ₩29,313 | ₩28,912 | ₩29,206 | +0.28% | 92.6만 |
|---|
| 2025.12.23 | ₩28,752 | ₩29,113 | ₩28,564 | ₩29,019 | +0.93% | 186.3만 |
|---|
| 2025.12.22 | ₩29,019 | ₩29,220 | ₩28,457 | ₩28,685 | -1.15% | 176.1만 |
|---|
| 2025.12.19 | ₩29,046 | ₩29,741 | ₩29,046 | ₩29,126 | +0.28% | 320만 |
|---|
| 2025.12.18 | ₩30,049 | ₩30,343 | ₩29,059 | ₩29,126 | -3.07% | 209.2만 |
|---|
| 2025.12.17 | ₩29,447 | ₩30,049 | ₩29,434 | ₩30,035 | +2.00% | 197만 |
|---|
| 2025.12.16 | ₩29,407 | ₩29,527 | ₩29,046 | ₩29,434 | +0.09% | 185.5만 |
|---|
| 2025.12.15 | ₩29,407 | ₩29,541 | ₩28,952 | ₩29,460 | +0.18% | 193만 |
|---|
| 2025.12.12 | ₩29,647 | ₩29,795 | ₩28,872 | ₩29,220 | -1.44% | 191만 |
|---|
| 2025.12.11 | ₩30,009 | ₩30,557 | ₩29,393 | ₩29,434 | -1.92% | 181.7만 |
|---|
| 2025.12.10 | ₩28,417 | ₩30,049 | ₩28,404 | ₩29,821 | +4.94% | 242.6만 |
|---|
| 2025.12.09 | ₩29,286 | ₩29,434 | ₩28,725 | ₩28,765 | -1.78% | 137.5만 |
|---|
| 2025.12.08 | ₩28,885 | ₩29,474 | ₩28,792 | ₩29,246 | +1.25% | 145.5만 |
|---|
| 2025.12.05 | ₩28,685 | ₩29,032 | ₩28,618 | ₩28,765 | +0.28% | 125.1만 |
|---|
| 2025.12.04 | ₩28,511 | ₩28,738 | ₩28,377 | ₩28,671 | +0.56% | 136.8만 |
|---|
| 2025.12.03 | ₩28,765 | ₩28,979 | ₩28,337 | ₩28,471 | -1.02% | 124.2만 |
|---|
| 2025.12.02 | ₩29,233 | ₩29,233 | ₩28,658 | ₩28,658 | -1.97% | 105.9만 |
|---|
| 2025.12.01 | ₩29,367 | ₩29,594 | ₩28,872 | ₩28,925 | -1.50% | 104.1만 |
|---|
| 2025.11.28 | ₩29,407 | ₩29,808 | ₩29,367 | ₩29,701 | +1.00% | 44.9만 |
|---|
| 2025.11.26 | ₩29,286 | ₩29,714 | ₩29,179 | ₩29,327 | +0.14% | 90.4만 |
|---|
| 2025.11.25 | ₩29,019 | ₩29,393 | ₩28,899 | ₩29,286 | +0.92% | 98.9만 |
|---|
| 2025.11.24 | ₩29,353 | ₩29,353 | ₩28,591 | ₩28,792 | -1.91% | 176.2만 |
|---|
| 2025.11.21 | ₩28,872 | ₩29,621 | ₩28,778 | ₩29,313 | +1.53% | 115.6만 |
|---|
| 2025.11.20 | ₩28,564 | ₩29,046 | ₩28,444 | ₩28,778 | +0.75% | 146.7만 |
|---|
| 2025.11.19 | ₩28,618 | ₩28,671 | ₩28,163 | ₩28,484 | -0.47% | 138.4만 |
|---|
| 2025.11.18 | ₩28,752 | ₩29,072 | ₩28,310 | ₩28,564 | -0.65% | 193.4만 |
|---|
| 2025.11.17 | ₩29,072 | ₩29,099 | ₩28,564 | ₩28,725 | -1.20% | 213.6만 |
|---|
| 2025.11.14 | ₩29,500 | ₩29,594 | ₩29,006 | ₩29,139 | -1.22% | 106.7만 |
|---|
| 2025.11.13 | ₩29,460 | ₩29,915 | ₩29,420 | ₩29,581 | +0.41% | 121.9만 |
|---|
| 2025.11.12 | ₩29,861 | ₩30,075 | ₩29,380 | ₩29,607 | -0.85% | 140.5만 |
|---|
| 2025.11.11 | ₩30,356 | ₩30,463 | ₩29,875 | ₩29,928 | -1.41% | 131.2만 |
|---|
| 2025.11.10 | ₩30,757 | ₩30,824 | ₩29,888 | ₩30,169 | -1.91% | 150.6만 |
|---|
| 2025.11.07 | ₩30,169 | ₩30,838 | ₩30,022 | ₩30,798 | +2.08% | 151.5만 |
|---|
| 2025.11.06 | ₩30,022 | ₩31,199 | ₩29,434 | ₩29,995 | -0.09% | 238.9만 |
|---|
| 2025.11.05 | ₩29,233 | ₩29,701 | ₩29,059 | ₩29,527 | +1.01% | 204.3만 |
|---|
| 2025.11.04 | ₩28,939 | ₩29,193 | ₩28,390 | ₩29,139 | +0.69% | 217.9만 |
|---|
| 2025.11.03 | ₩29,260 | ₩29,420 | ₩28,551 | ₩29,126 | -0.46% | 249만 |
|---|
| 2025.10.31 | ₩30,022 | ₩30,169 | ₩29,273 | ₩29,514 | -1.69% | 171.4만 |
|---|
| 2025.10.30 | ₩30,089 | ₩30,396 | ₩30,062 | ₩30,129 | +0.13% | 118.3만 |
|---|
| 2025.10.29 | ₩30,771 | ₩30,945 | ₩30,169 | ₩30,196 | -1.87% | 170.9만 |
|---|
| 2025.10.28 | ₩31,092 | ₩31,346 | ₩30,824 | ₩31,132 | +0.13% | 121.3만 |
|---|
| 2025.10.27 | ₩31,212 | ₩31,399 | ₩30,891 | ₩31,199 | -0.04% | 125.1만 |
|---|
| 2025.10.24 | ₩31,225 | ₩31,520 | ₩30,864 | ₩31,159 | -0.21% | 155만 |
|---|
| 2025.10.23 | ₩32,429 | ₩33,071 | ₩32,121 | ₩32,991 | +1.73% | 147.2만 |
|---|
| 2025.10.22 | ₩33,071 | ₩33,218 | ₩32,509 | ₩32,536 | -1.62% | 132.6만 |
|---|
| 2025.10.21 | ₩32,803 | ₩33,138 | ₩32,656 | ₩33,031 | +0.69% | 111.7만 |
|---|
| 2025.10.20 | ₩33,539 | ₩33,606 | ₩32,777 | ₩32,857 | -2.03% | 159.7만 |
|---|
| 2025.10.17 | ₩33,191 | ₩33,713 | ₩33,031 | ₩33,312 | +0.36% | 140.7만 |
|---|
| 2025.10.16 | ₩32,509 | ₩33,820 | ₩32,416 | ₩33,151 | +1.97% | 201.5만 |
|---|
| 2025.10.15 | ₩32,389 | ₩32,937 | ₩32,228 | ₩32,335 | -0.17% | 180.2만 |
|---|
| 2025.10.14 | ₩34,007 | ₩34,729 | ₩32,215 | ₩32,335 | -4.92% | 371.8만 |
|---|
| 2025.10.13 | ₩34,274 | ₩34,716 | ₩34,061 | ₩34,636 | +1.05% | 54.4만 |
|---|
| 2025.10.10 | ₩35,331 | ₩35,371 | ₩34,007 | ₩34,020 | -3.71% | 50.6만 |
|---|
| 2025.10.09 | ₩35,705 | ₩35,772 | ₩34,903 | ₩35,090 | -1.72% | 47.2만 |
|---|
| 2025.10.08 | ₩35,277 | ₩35,759 | ₩35,037 | ₩35,652 | +1.06% | 59.3만 |
|---|
| 2025.10.07 | ₩35,639 | ₩35,639 | ₩35,090 | ₩35,237 | -1.13% | 91만 |
|---|
| 2025.10.06 | ₩35,986 | ₩36,133 | ₩35,545 | ₩35,545 | -1.23% | 74.8만 |
|---|
| 2025.10.03 | ₩36,013 | ₩36,187 | ₩35,786 | ₩35,973 | -0.11% | 63.7만 |
|---|
| 2025.10.02 | ₩35,852 | ₩36,080 | ₩35,505 | ₩35,973 | +0.34% | 76만 |
|---|
| 2025.10.01 | ₩35,558 | ₩36,053 | ₩35,344 | ₩36,000 | +1.24% | 80만 |
|---|
| 2025.09.30 | ₩35,197 | ₩35,639 | ₩35,050 | ₩35,491 | +0.84% | 115.3만 |
|---|
| 2025.09.29 | ₩35,438 | ₩35,491 | ₩34,970 | ₩35,237 | -0.57% | 66.4만 |
|---|
| 2025.09.26 | ₩34,702 | ₩35,398 | ₩34,595 | ₩35,371 | +1.93% | 81.4만 |
|---|
| 2025.09.25 | ₩34,916 | ₩35,023 | ₩34,448 | ₩34,689 | -0.65% | 90.8만 |
|---|
| 2025.09.24 | ₩34,542 | ₩35,170 | ₩34,542 | ₩35,023 | +1.39% | 113.4만 |
|---|
| 2025.09.23 | ₩34,368 | ₩34,783 | ₩34,355 | ₩34,595 | +0.66% | 77.3만 |
|---|
| 2025.09.22 | ₩34,422 | ₩34,676 | ₩34,061 | ₩34,301 | -0.35% | 157.6만 |
|---|
| 2025.09.19 | ₩34,876 | ₩34,876 | ₩34,315 | ₩34,381 | -1.42% | 272만 |
|---|
| 2025.09.18 | ₩34,395 | ₩35,157 | ₩34,328 | ₩34,809 | +1.21% | 78.3만 |
|---|
| 2025.09.17 | ₩34,716 | ₩35,264 | ₩34,355 | ₩34,395 | -0.92% | 164.3만 |
|---|
| 2025.09.16 | ₩34,529 | ₩34,916 | ₩34,529 | ₩34,689 | +0.46% | 134.5만 |
|---|
| 2025.09.15 | ₩35,211 | ₩35,371 | ₩34,649 | ₩34,903 | -0.87% | 148.5만 |
|---|
| 2025.09.12 | ₩35,719 | ₩35,812 | ₩35,144 | ₩35,170 | -1.54% | 81.6만 |
|---|
| 2025.09.11 | ₩35,144 | ₩35,839 | ₩35,117 | ₩35,799 | +1.86% | 121.9만 |
|---|
| 2025.09.10 | ₩34,850 | ₩35,197 | ₩34,796 | ₩35,010 | +0.46% | 75.4만 |
|---|
| 2025.09.09 | ₩35,505 | ₩35,532 | ₩34,930 | ₩35,023 | -1.36% | 88.2만 |
|---|
| 2025.09.08 | ₩35,411 | ₩35,745 | ₩35,037 | ₩35,598 | +0.53% | 112.6만 |
|---|
| 2025.09.05 | ₩35,425 | ₩36,053 | ₩35,371 | ₩35,772 | +0.98% | 77.8만 |
|---|
| 2025.09.04 | ₩34,622 | ₩35,170 | ₩34,301 | ₩35,170 | +1.58% | 80.5만 |
|---|
| 2025.09.03 | ₩34,355 | ₩34,796 | ₩34,355 | ₩34,422 | +0.19% | 93.7만 |
|---|