Ryman Hospitality Properties Inc (RHP)

RHP
🏛️ 미국 →
90.97
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 90.29 92.62 90.29 91.96 0.2M
2021-12-30 91.90 93.78 90.75 91.08 0.4M
2021-12-29 90.15 91.71 88.74 91.38 0.3M
2021-12-28 89.50 91.11 89.23 90.40 0.2M
2021-12-27 88.66 90.44 87.95 90.44 0.2M
2021-12-23 89.37 91.06 88.29 89.15 0.3M
2021-12-22 86.32 89.55 86.32 89.37 0.4M
2021-12-21 81.66 87.93 81.66 87.02 0.5M
2021-12-20 79.22 81.02 76.53 80.74 0.5M
2021-12-17 77.88 81.79 77.74 80.77 0.8M
2021-12-16 80.12 80.72 78.52 78.85 0.3M
2021-12-15 79.59 80.52 77.27 80.03 0.4M
2021-12-14 80.82 82.56 79.30 79.53 0.4M
2021-12-13 80.12 80.21 78.41 80.14 0.5M
2021-12-10 84.90 85.44 80.99 81.27 0.4M
2021-12-09 81.10 84.29 81.10 83.99 0.5M
2021-12-08 81.21 83.83 80.52 82.36 0.6M
2021-12-07 81.06 83.30 80.57 81.07 0.5M
2021-12-06 77.94 81.34 77.13 79.95 0.6M
2021-12-03 78.80 78.80 75.63 76.10 0.3M
2021-12-02 75.00 78.57 73.99 77.83 0.4M
2021-12-01 79.80 80.15 74.38 74.38 0.6M
2021-11-30 79.37 79.99 76.74 77.40 0.7M
2021-11-29 81.83 82.48 79.13 81.22 0.4M
2021-11-26 84.46 85.45 78.63 80.75 0.6M
2021-11-24 87.47 89.74 86.66 89.26 0.1M
2021-11-23 88.13 89.50 87.64 88.40 0.2M
2021-11-22 89.24 89.40 86.85 87.86 0.2M
2021-11-19 86.96 88.64 85.67 88.58 0.3M
2021-11-18 90.53 90.80 88.10 88.89 0.2M
2021-11-17 92.77 92.77 89.75 90.31 0.2M
2021-11-16 93.53 93.53 91.18 93.17 0.3M
2021-11-15 92.05 93.40 90.70 93.28 0.3M
2021-11-12 91.00 92.29 89.70 91.56 0.3M
2021-11-11 90.36 90.73 89.12 90.16 0.3M
2021-11-10 90.63 91.90 89.54 90.03 0.2M
2021-11-09 92.97 94.24 90.83 91.42 0.3M
2021-11-08 95.68 96.69 92.51 92.86 0.2M
2021-11-05 93.25 96.55 91.79 95.22 0.4M
2021-11-04 91.09 93.05 89.58 91.00 0.3M
2021-11-03 91.00 93.58 90.20 90.97 0.5M
2021-11-02 84.50 90.13 82.51 89.36 0.5M
2021-11-01 85.11 88.36 85.11 87.81 0.3M
2021-10-29 84.39 86.49 84.33 85.54 0.3M
2021-10-27 84.30 84.47 82.61 83.50 0.3M
2021-10-26 85.03 85.67 83.95 84.30 0.2M
2021-10-25 83.48 85.15 82.65 84.41 0.1M
2021-10-22 83.79 85.25 83.79 83.93 0.2M
2021-10-21 82.96 84.15 82.46 84.13 0.2M
2021-10-20 84.79 84.99 82.93 83.12 0.4M
2021-10-19 86.50 86.50 84.58 84.83 0.1M
2021-10-18 83.77 86.21 83.77 86.09 0.2M
2021-10-15 85.70 86.95 83.77 84.20 0.4M
2021-10-14 85.69 85.70 84.28 84.38 0.4M
2021-10-13 85.62 85.73 82.77 84.49 0.3M
2021-10-12 85.53 86.71 85.51 86.02 0.3M
2021-10-11 86.37 87.38 85.89 86.04 0.3M
2021-10-08 85.60 87.33 85.17 86.23 0.2M
2021-10-07 85.70 86.76 85.00 85.70 0.7M
2021-10-06 83.62 85.52 82.72 85.48 0.3M
2021-10-05 85.77 86.19 84.73 85.26 0.2M
2021-10-04 86.58 88.00 84.67 85.56 0.3M
2021-10-01 84.89 87.44 84.57 86.87 0.4M
2021-09-30 86.60 86.87 83.70 83.70 0.4M
2021-09-29 86.65 87.42 85.18 86.18 0.4M
2021-09-28 87.27 89.38 85.89 86.25 0.4M
2021-09-27 87.52 90.83 87.52 87.88 0.4M
2021-09-24 83.86 87.37 83.86 86.65 0.5M
2021-09-23 85.87 87.13 84.53 84.55 0.5M
2021-09-22 84.97 86.40 83.95 85.46 0.5M
2021-09-21 84.80 85.59 83.53 83.91 0.4M
2021-09-20 82.03 83.95 81.53 83.68 0.6M
2021-09-17 84.15 84.42 82.71 84.10 1.3M
2021-09-16 82.83 83.59 82.03 83.35 0.3M
2021-09-15 82.44 83.06 81.23 82.82 0.3M
2021-09-14 81.80 82.82 80.28 82.61 0.3M
2021-09-13 77.51 81.55 76.55 81.27 0.5M
2021-09-10 78.59 79.04 76.43 76.43 0.3M
2021-09-09 78.49 79.41 77.53 77.79 0.5M
2021-09-08 80.74 81.35 78.76 79.24 0.4M
2021-09-07 82.03 82.75 81.04 81.21 0.3M
2021-09-03 82.41 83.45 80.62 82.47 0.2M
2021-09-02 84.37 84.76 82.71 82.85 0.2M
2021-09-01 83.86 84.44 82.60 83.88 0.3M
2021-08-31 80.18 83.33 80.18 83.07 0.5M
2021-08-30 82.22 82.22 80.17 80.83 0.3M
2021-08-27 78.47 82.71 78.47 82.22 0.3M
2021-08-26 79.94 80.26 76.93 77.77 0.3M
2021-08-25 78.75 81.02 78.15 79.84 0.4M
2021-08-24 76.67 79.49 76.66 78.92 0.4M
2021-08-23 76.09 76.72 75.27 76.24 0.3M
2021-08-20 72.22 75.75 71.31 75.40 0.4M
2021-08-19 72.56 73.55 71.03 72.75 0.4M
2021-08-18 75.11 75.51 73.67 73.86 0.4M
2021-08-17 77.00 77.05 74.16 75.25 0.5M
2021-08-16 78.50 79.65 76.96 78.22 0.5M
2021-08-13 80.25 80.25 78.33 79.87 0.6M
2021-08-12 80.00 80.46 78.60 80.13 0.7M
2021-08-11 76.86 79.92 75.79 79.88 0.4M
2021-08-10 75.35 77.51 74.86 76.85 0.3M
2021-08-09 77.54 77.94 75.61 75.62 0.4M
2021-08-06 79.61 80.04 78.00 78.70 0.4M
2021-08-05 75.18 78.21 75.14 78.08 0.4M
2021-08-04 75.95 77.43 73.80 74.40 0.5M
2021-08-03 74.50 77.71 72.32 76.95 0.5M
2021-08-02 77.28 79.33 75.63 75.95 0.3M
2021-07-30 76.95 78.94 76.05 76.70 0.5M
2021-07-29 78.15 78.79 77.38 77.58 0.3M
2021-07-28 77.95 78.46 75.10 77.00 0.4M
2021-07-27 77.66 78.55 76.51 77.19 0.4M
2021-07-26 79.69 81.00 76.81 78.40 0.6M
2021-07-23 82.17 82.26 77.58 79.41 0.8M
2021-07-22 82.00 82.03 78.58 81.26 0.4M
2021-07-21 78.11 82.76 77.89 82.65 0.8M
2021-07-20 74.97 77.79 71.75 76.85 0.7M
2021-07-19 75.86 76.48 71.15 74.86 1.1M
2021-07-16 80.49 81.58 78.39 78.43 0.9M
2021-07-15 77.95 80.07 77.56 79.11 0.7M
2021-07-14 78.94 80.98 78.04 79.00 0.4M
2021-07-13 79.25 80.08 78.05 78.22 0.5M
2021-07-12 79.06 81.01 77.94 80.65 0.6M
2021-07-09 75.84 77.90 75.09 77.89 0.4M
2021-07-08 73.58 75.06 71.68 74.53 0.7M
2021-07-07 74.86 76.16 73.78 75.28 0.5M
2021-07-06 76.48 76.97 72.60 74.86 0.6M
2021-07-02 77.84 77.84 76.52 76.86 0.3M
2021-07-01 79.59 80.62 77.76 77.84 0.4M
2021-06-30 78.60 79.96 77.71 78.96 0.4M
2021-06-29 79.84 80.09 78.38 78.60 0.5M
2021-06-28 83.15 83.48 78.21 79.79 0.8M
2021-06-25 84.05 84.28 82.77 83.77 0.8M
2021-06-24 82.37 83.66 80.90 83.59 0.6M
2021-06-23 82.50 83.77 81.83 81.95 0.4M
2021-06-22 82.23 82.97 81.00 82.41 0.4M
2021-06-21 82.00 83.24 81.30 82.83 0.3M
2021-06-18 83.11 83.11 79.56 81.80 0.7M
2021-06-17 83.41 83.94 81.07 83.11 0.4M
2021-06-16 83.29 84.60 82.13 83.34 0.4M
2021-06-15 81.00 83.66 80.86 83.08 0.7M
2021-06-14 81.26 82.13 80.06 80.88 0.5M
2021-06-11 78.10 81.53 78.10 80.89 0.4M
2021-06-10 79.30 79.30 78.11 78.25 0.5M
2021-06-09 80.16 80.16 77.77 78.91 0.4M
2021-06-08 76.99 80.69 75.90 79.66 0.9M
2021-06-07 74.57 76.67 74.18 76.28 0.5M
2021-06-04 75.50 76.31 74.34 74.53 0.2M
2021-06-03 76.64 76.64 75.06 75.17 0.2M
2021-06-02 78.51 78.62 77.04 77.21 0.2M
2021-06-01 75.75 78.12 75.07 77.90 0.4M
2021-05-28 76.19 76.19 74.45 74.91 0.2M
2021-05-27 76.42 76.50 75.22 75.58 0.2M
2021-05-26 72.99 75.97 72.27 75.74 0.4M
2021-05-25 72.68 74.98 72.31 73.22 0.4M
2021-05-24 71.12 72.36 69.87 72.30 0.2M
2021-05-21 70.65 71.82 70.33 70.46 0.3M
2021-05-20 70.86 70.86 68.75 70.07 0.3M
2021-05-19 70.98 71.70 68.64 70.84 0.3M
2021-05-18 74.58 74.68 72.07 72.13 0.5M
2021-05-17 75.18 75.18 73.59 74.53 0.3M
2021-05-14 74.08 76.57 74.08 76.22 0.2M
2021-05-13 72.19 74.75 72.19 73.52 0.4M
2021-05-12 76.00 76.30 70.68 71.19 0.4M
2021-05-11 74.74 76.52 73.70 76.27 0.4M
2021-05-10 79.22 79.33 76.53 76.63 0.4M
2021-05-07 75.47 78.99 75.47 78.99 0.3M
2021-05-06 75.61 76.23 74.39 75.65 0.3M
2021-05-05 76.20 77.33 75.01 75.40 0.5M
2021-05-04 79.32 80.15 75.36 76.05 0.9M
2021-05-03 79.35 82.43 79.11 81.37 0.5M
2021-04-30 78.09 78.92 76.81 78.65 0.3M
2021-04-29 77.47 79.44 77.38 78.99 0.5M
2021-04-28 77.59 78.20 76.68 76.78 0.5M
2021-04-27 76.65 78.55 76.63 77.35 0.4M
2021-04-26 76.82 78.78 75.53 77.04 0.4M
2021-04-23 76.31 77.58 75.55 75.94 0.7M
2021-04-22 77.95 78.33 74.78 76.32 0.4M
2021-04-21 74.90 77.88 73.82 77.16 0.3M
2021-04-20 77.18 77.63 74.73 75.23 0.4M
2021-04-19 77.53 78.30 76.25 78.19 0.3M
2021-04-16 77.95 79.41 77.55 78.09 0.3M
2021-04-15 77.01 77.18 74.82 77.03 0.5M
2021-04-14 76.41 80.09 76.05 76.13 0.7M
2021-04-13 76.62 76.99 74.74 76.05 0.4M
2021-04-12 76.94 77.75 75.89 77.56 0.3M
2021-04-09 77.43 77.58 75.01 76.64 0.4M
2021-04-08 77.36 78.37 75.83 77.81 0.3M
2021-04-07 77.02 78.08 76.21 77.61 0.3M
2021-04-06 77.99 78.55 76.56 76.94 0.3M
2021-04-05 79.87 80.25 77.03 77.87 0.4M
2021-04-01 77.90 79.06 77.39 78.85 0.2M
2021-03-31 78.02 79.00 76.66 77.51 0.4M
2021-03-30 77.18 79.38 77.18 78.27 0.3M
2021-03-29 78.58 79.65 76.07 76.94 0.4M
2021-03-26 79.32 79.84 77.90 79.00 0.5M
2021-03-25 76.92 78.83 74.35 78.20 0.5M
2021-03-24 78.04 79.91 77.47 77.48 0.6M
2021-03-23 77.34 77.78 75.77 76.70 0.4M
2021-03-22 80.09 80.09 77.12 78.53 0.3M
2021-03-19 82.06 84.32 79.50 80.50 1.1M
2021-03-18 83.89 84.95 81.42 81.75 0.8M
2021-03-17 83.75 86.58 83.39 84.50 0.7M
2021-03-16 85.30 85.30 83.08 83.96 0.5M
2021-03-15 81.67 85.38 81.28 85.38 0.9M
2021-03-12 83.58 84.73 81.58 82.13 0.6M
2021-03-11 83.20 84.88 81.32 83.08 0.6M
2021-03-10 81.50 84.67 81.31 82.85 0.5M
2021-03-09 81.51 83.19 78.81 81.10 0.7M
2021-03-08 81.00 81.98 79.07 80.72 0.6M
2021-03-05 80.49 81.10 77.32 80.32 0.8M
2021-03-04 80.59 80.59 75.36 79.13 0.8M
2021-03-03 78.80 82.16 78.80 80.47 0.6M
2021-03-02 80.39 81.52 77.25 78.20 0.4M
2021-03-01 79.87 81.32 77.74 81.01 0.8M
2021-02-26 76.23 81.00 74.99 77.29 0.9M
2021-02-25 80.76 81.87 74.74 75.67 0.7M
2021-02-24 80.82 84.03 79.83 80.78 1.1M
2021-02-23 78.57 81.00 76.55 80.01 0.7M
2021-02-22 75.63 79.14 75.63 78.31 0.6M
2021-02-19 74.47 76.90 73.94 75.93 0.5M
2021-02-18 72.79 74.36 71.97 73.92 0.4M
2021-02-17 73.13 74.21 72.18 73.30 0.2M
2021-02-16 73.85 75.17 72.40 73.65 0.3M
2021-02-12 70.82 73.58 70.82 73.50 0.3M
2021-02-11 70.71 71.88 69.55 71.22 0.3M
2021-02-10 68.04 71.68 68.04 70.48 0.3M
2021-02-09 71.54 71.56 67.63 67.79 0.3M
2021-02-08 70.56 71.82 70.18 71.77 0.3M
2021-02-05 70.00 71.05 69.18 70.38 0.3M
2021-02-04 67.03 69.74 66.82 69.00 0.4M
2021-02-03 67.31 68.35 66.63 66.89 0.4M
2021-02-02 68.00 69.12 67.14 67.55 0.5M
2021-02-01 65.41 67.24 64.59 66.99 0.4M
2021-01-29 65.70 65.93 62.87 64.85 0.6M
2021-01-28 62.91 68.18 62.70 66.18 2.0M
2021-01-27 62.01 65.12 61.24 63.08 0.6M
2021-01-26 66.40 66.58 63.58 63.75 0.4M
2021-01-25 65.88 66.69 64.06 65.77 0.4M
2021-01-22 67.85 67.87 64.86 66.63 0.6M
2021-01-21 68.64 69.40 67.93 68.80 0.4M
2021-01-20 67.75 69.65 67.05 68.75 0.4M
2021-01-19 67.84 69.35 66.00 67.98 0.4M
2021-01-15 68.45 69.09 67.01 67.76 0.7M
2021-01-14 72.91 73.96 68.94 69.29 0.6M
2021-01-13 69.07 74.38 68.30 72.18 1.2M
2021-01-12 65.85 69.10 65.60 69.01 0.5M
2021-01-11 66.80 67.40 64.81 66.17 0.4M
2021-01-08 68.35 68.63 66.75 67.99 0.4M
2021-01-07 68.67 70.05 66.50 67.88 0.4M
2021-01-06 66.78 69.25 65.31 68.56 0.6M
2021-01-05 64.25 66.08 64.25 65.31 0.3M
2021-01-04 67.61 68.45 62.89 64.25 0.7M