Ryman Hospitality Properties Inc (RHP)

RHP
🏛️ 미국 →
90.15
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 80.68 81.93 80.54 81.78 0.2M
2022-12-29 80.38 81.84 80.02 81.55 0.2M
2022-12-28 82.28 82.28 79.42 79.48 0.3M
2022-12-27 82.80 82.80 81.40 81.91 0.2M
2022-12-23 81.08 82.70 80.46 82.67 0.3M
2022-12-22 80.35 82.50 80.30 81.51 0.6M
2022-12-21 85.01 85.08 79.72 80.98 1.1M
2022-12-20 84.55 85.66 84.29 84.66 0.2M
2022-12-19 86.88 87.19 84.84 85.30 0.2M
2022-12-16 85.24 87.37 85.02 87.06 0.4M
2022-12-15 87.38 88.56 86.67 87.24 0.3M
2022-12-14 89.90 91.09 87.96 88.54 0.3M
2022-12-13 93.63 93.63 89.31 90.07 0.3M
2022-12-12 89.09 90.48 88.48 90.27 0.3M
2022-12-09 89.19 89.74 88.35 88.89 0.2M
2022-12-08 88.12 90.04 88.12 88.88 0.3M
2022-12-07 87.83 89.25 87.05 87.43 0.3M
2022-12-06 87.10 88.55 86.91 88.00 0.4M
2022-12-05 89.10 89.27 87.22 87.38 0.3M
2022-12-02 89.43 90.86 89.27 90.04 0.2M
2022-12-01 92.24 93.80 90.29 90.89 0.2M
2022-11-30 89.62 91.53 88.80 91.53 0.4M
2022-11-29 88.65 90.10 88.37 89.77 0.5M
2022-11-28 89.59 90.22 87.88 88.33 0.3M
2022-11-25 89.42 90.86 88.85 90.73 0.1M
2022-11-23 90.91 91.37 88.80 89.00 0.3M
2022-11-22 91.36 91.90 90.50 91.50 0.3M
2022-11-21 90.07 90.74 89.28 90.48 0.2M
2022-11-18 90.25 91.24 89.07 90.55 0.2M
2022-11-17 87.62 89.32 87.48 88.56 0.2M
2022-11-16 88.59 89.68 87.76 89.01 0.4M
2022-11-15 89.84 90.75 88.03 89.18 0.3M
2022-11-14 89.45 89.95 87.91 88.06 0.2M
2022-11-11 90.29 91.72 89.36 90.26 0.3M
2022-11-10 89.21 92.79 89.15 89.46 0.3M
2022-11-09 85.36 86.23 83.54 84.20 0.2M
2022-11-08 85.58 86.61 84.65 85.90 0.2M
2022-11-07 85.63 85.63 82.85 85.20 0.2M
2022-11-04 85.42 86.28 83.15 84.76 0.2M
2022-11-03 84.00 85.03 81.31 84.32 0.3M
2022-11-02 87.54 88.86 84.78 85.35 0.5M
2022-11-01 90.39 91.01 88.53 88.89 0.4M
2022-10-31 88.44 90.07 87.79 88.92 0.6M
2022-10-28 89.13 89.80 87.15 88.90 0.4M
2022-10-27 89.27 90.61 88.44 88.63 0.3M
2022-10-26 87.98 89.42 86.56 88.10 0.3M
2022-10-25 85.20 87.82 84.55 87.29 0.4M
2022-10-24 85.16 85.55 84.35 84.64 0.4M
2022-10-21 84.15 85.14 83.01 84.85 0.4M
2022-10-20 85.49 86.72 83.20 83.52 0.4M
2022-10-19 84.16 86.29 84.16 84.71 0.4M
2022-10-18 86.21 87.63 84.48 85.46 0.4M
2022-10-17 82.93 84.92 82.93 84.02 0.4M
2022-10-14 82.03 83.13 79.77 80.44 0.3M
2022-10-13 76.46 81.83 75.19 80.67 0.4M
2022-10-12 78.91 80.12 77.64 78.67 0.4M
2022-10-11 77.27 79.35 75.83 78.97 0.3M
2022-10-10 78.52 79.27 76.90 77.03 0.2M
2022-10-07 77.79 78.72 76.87 77.73 0.4M
2022-10-06 77.27 78.62 76.97 78.26 0.3M
2022-10-05 76.57 78.21 75.49 78.04 0.3M
2022-10-04 77.67 78.99 77.28 77.98 0.5M
2022-10-03 75.20 76.18 72.57 75.30 0.4M
2022-09-30 73.15 74.57 72.15 73.59 0.6M
2022-09-29 74.12 74.12 71.63 72.97 0.5M
2022-09-28 74.33 76.48 73.99 75.79 0.5M
2022-09-27 74.92 77.16 73.61 73.94 0.2M
2022-09-26 74.92 76.18 72.74 73.62 0.5M
2022-09-23 75.76 76.58 74.41 75.94 0.5M
2022-09-22 81.73 81.85 76.79 77.44 0.4M
2022-09-21 87.40 87.40 82.21 82.22 0.5M
2022-09-20 85.17 87.00 84.53 86.50 0.5M
2022-09-19 83.36 86.71 83.36 86.05 0.3M
2022-09-16 84.16 85.00 82.07 84.95 0.5M
2022-09-15 85.36 87.20 84.36 84.95 0.3M
2022-09-14 85.05 86.37 83.59 86.35 0.2M
2022-09-13 85.21 86.74 84.25 84.85 0.2M
2022-09-12 87.12 88.60 87.12 88.44 0.1M
2022-09-09 85.69 87.57 85.69 86.46 0.3M
2022-09-08 84.49 85.47 83.15 85.00 0.3M
2022-09-07 82.32 86.07 81.62 85.83 0.4M
2022-09-06 80.40 80.67 78.95 80.45 0.3M
2022-09-02 82.60 82.77 80.20 80.41 0.3M
2022-09-01 81.65 81.80 79.39 81.35 0.3M
2022-08-31 83.52 84.56 82.10 82.22 0.3M
2022-08-30 85.33 85.80 83.23 83.62 0.2M
2022-08-29 85.04 85.24 84.17 84.56 0.2M
2022-08-26 89.97 90.78 85.97 86.39 0.2M
2022-08-25 88.59 90.62 88.59 90.37 0.2M
2022-08-24 86.45 88.29 86.23 87.78 0.2M
2022-08-23 86.50 87.64 85.92 86.27 0.2M
2022-08-22 87.33 87.77 86.41 86.52 0.3M
2022-08-19 91.67 91.67 87.65 88.65 0.3M
2022-08-18 91.11 93.07 91.11 92.44 0.2M
2022-08-17 92.68 93.48 91.30 91.43 0.5M
2022-08-16 93.25 95.32 93.25 94.15 0.5M
2022-08-15 93.59 94.58 92.66 94.14 0.2M
2022-08-12 91.80 93.89 91.49 93.72 0.2M
2022-08-11 90.81 91.73 90.01 91.59 0.2M
2022-08-10 89.71 90.37 88.84 89.67 0.1M
2022-08-09 87.59 87.98 86.25 87.80 0.2M
2022-08-08 86.41 87.88 86.17 87.28 0.2M
2022-08-05 85.72 87.33 85.29 86.19 0.2M
2022-08-04 87.41 87.68 85.26 86.48 0.2M
2022-08-03 88.67 89.56 86.66 86.80 0.4M
2022-08-02 88.00 89.80 86.09 87.13 0.3M
2022-08-01 87.19 89.41 86.71 88.47 0.4M
2022-07-29 88.08 89.46 86.81 88.54 0.3M
2022-07-28 85.37 88.06 84.23 87.97 0.3M
2022-07-27 83.85 85.38 82.40 84.91 0.4M
2022-07-26 83.12 84.34 82.58 82.63 0.2M
2022-07-25 82.70 84.54 82.26 83.69 0.2M
2022-07-22 84.41 84.65 80.76 81.82 0.3M
2022-07-21 83.89 83.89 81.76 83.48 0.2M
2022-07-20 83.55 85.99 83.20 85.15 0.3M
2022-07-19 81.56 84.47 81.56 84.11 0.3M
2022-07-18 79.18 81.30 79.18 80.33 0.3M
2022-07-15 78.24 78.64 76.55 78.26 0.2M
2022-07-14 75.40 76.43 74.48 75.95 0.2M
2022-07-13 74.33 77.13 73.73 77.04 0.2M
2022-07-12 73.67 76.69 73.67 76.03 0.2M
2022-07-11 73.74 75.13 72.96 74.61 0.3M
2022-07-08 76.31 77.25 74.32 75.00 0.3M
2022-07-07 76.41 77.95 76.03 76.70 0.3M
2022-07-06 77.21 78.14 74.58 75.12 0.2M
2022-07-05 74.39 77.08 73.20 76.89 0.3M
2022-07-01 76.03 78.14 74.74 76.36 0.4M
2022-06-30 74.42 77.62 72.96 76.03 0.3M
2022-06-29 76.48 76.61 74.57 76.11 0.2M
2022-06-28 79.58 81.68 77.52 77.61 0.2M
2022-06-27 78.26 78.94 76.92 77.86 0.4M
2022-06-24 74.00 79.44 73.85 77.49 1.9M
2022-06-23 73.29 73.61 70.47 73.04 0.7M
2022-06-22 74.43 75.83 73.17 73.48 0.6M
2022-06-21 77.83 79.40 75.85 76.21 0.3M
2022-06-17 78.48 78.67 74.71 76.32 0.7M
2022-06-16 80.69 80.97 76.20 76.97 0.5M
2022-06-15 80.99 84.88 80.50 83.40 0.6M
2022-06-14 78.19 80.49 76.98 79.72 0.5M
2022-06-13 82.84 82.87 77.70 78.46 0.5M
2022-06-10 88.60 90.00 85.50 85.89 0.4M
2022-06-09 94.64 94.79 90.55 90.62 0.3M
2022-06-08 95.73 95.73 94.27 95.30 0.3M
2022-06-07 94.09 97.11 93.71 96.59 0.3M
2022-06-06 95.95 95.95 94.03 95.13 0.4M
2022-06-03 95.33 96.22 94.03 94.98 0.4M
2022-06-02 94.47 95.67 92.53 95.40 0.4M
2022-06-01 91.35 95.62 89.57 94.94 0.7M
2022-05-31 88.98 90.10 86.99 89.29 0.5M
2022-05-27 87.81 89.96 87.73 89.93 0.4M
2022-05-26 84.96 88.35 83.83 86.84 0.3M
2022-05-25 80.18 84.32 80.18 84.15 0.4M
2022-05-24 81.91 81.91 78.65 80.89 0.4M
2022-05-23 83.48 84.18 81.56 82.46 0.4M
2022-05-20 88.54 88.54 81.19 82.80 0.5M
2022-05-19 87.42 90.16 86.11 86.97 0.4M
2022-05-18 90.93 92.78 87.91 88.58 0.4M
2022-05-17 89.55 92.64 89.55 92.22 0.5M
2022-05-16 87.89 89.89 87.48 88.13 0.3M
2022-05-13 85.75 88.47 84.67 88.21 0.4M
2022-05-12 84.68 85.64 82.11 84.59 0.5M
2022-05-11 86.88 88.43 83.89 84.80 0.6M
2022-05-10 85.04 87.36 83.03 86.66 0.4M
2022-05-09 90.93 90.93 83.20 84.02 0.6M
2022-05-06 91.07 93.57 90.38 92.08 0.5M
2022-05-05 93.99 96.69 91.11 92.06 0.5M
2022-05-04 93.42 93.99 90.15 93.81 0.4M
2022-05-03 91.95 93.99 89.70 93.25 0.5M
2022-05-02 94.08 94.61 90.70 92.85 0.4M
2022-04-29 96.99 97.81 93.44 93.48 0.4M
2022-04-28 96.66 98.76 94.22 97.58 0.3M
2022-04-27 93.54 97.73 93.09 95.75 0.3M
2022-04-26 95.90 96.77 93.69 94.20 0.2M
2022-04-25 94.11 97.28 93.53 96.88 0.3M
2022-04-22 96.06 96.87 94.41 94.69 0.3M
2022-04-21 100.39 100.51 96.23 96.53 0.4M
2022-04-20 99.25 101.19 98.68 98.70 0.5M
2022-04-19 94.70 99.00 94.60 98.19 0.4M
2022-04-18 94.64 96.18 93.57 94.26 0.3M
2022-04-14 95.74 97.66 94.54 95.01 0.4M
2022-04-13 90.31 95.24 89.68 94.98 0.3M
2022-04-12 87.41 90.39 87.41 89.60 0.4M
2022-04-11 86.13 88.28 85.55 87.15 0.3M
2022-04-08 87.80 88.39 85.92 86.22 0.5M
2022-04-07 91.50 92.28 87.04 88.56 0.8M
2022-04-06 92.91 92.91 89.54 91.35 0.4M
2022-04-05 94.16 97.19 92.42 92.95 0.5M
2022-04-04 95.00 95.04 91.79 93.05 0.4M
2022-04-01 92.97 94.53 92.97 94.35 0.3M
2022-03-31 95.12 96.52 92.66 92.77 0.7M
2022-03-30 97.05 97.30 94.28 95.02 0.3M
2022-03-29 94.19 98.11 94.08 97.15 0.8M
2022-03-28 91.39 92.93 90.93 92.86 0.3M
2022-03-25 89.76 92.18 89.25 91.26 0.3M
2022-03-24 88.33 89.04 87.66 88.98 0.2M
2022-03-23 89.26 90.25 88.03 88.29 0.2M
2022-03-22 90.40 91.73 89.62 90.03 0.4M
2022-03-21 90.97 91.14 88.43 89.66 0.2M
2022-03-18 91.01 91.96 90.28 91.45 0.5M
2022-03-17 90.87 91.74 89.13 90.95 0.3M
2022-03-16 91.63 92.59 88.94 91.67 0.6M
2022-03-15 90.25 91.00 88.13 89.86 0.4M
2022-03-14 90.23 90.49 88.12 88.87 0.6M
2022-03-11 91.59 92.55 88.58 89.41 0.3M
2022-03-10 87.10 90.68 87.04 90.68 0.4M
2022-03-09 84.75 89.79 84.33 88.52 0.7M
2022-03-08 83.17 85.75 81.25 83.35 0.6M
2022-03-07 85.99 86.58 82.46 82.50 0.5M
2022-03-04 85.93 86.62 84.54 86.27 0.5M
2022-03-03 89.47 90.04 86.92 87.29 0.3M
2022-03-02 87.56 89.18 86.97 88.89 0.3M
2022-03-01 87.65 88.15 85.40 86.63 0.5M
2022-02-28 89.19 91.21 86.67 88.11 0.6M
2022-02-25 90.70 93.14 88.61 90.65 0.4M
2022-02-24 85.83 90.96 84.35 90.74 0.4M
2022-02-23 91.53 91.67 87.35 87.64 0.3M
2022-02-22 91.80 92.57 89.44 90.48 0.3M
2022-02-18 93.35 94.77 91.69 91.86 0.3M
2022-02-17 93.36 94.71 92.16 93.50 0.3M
2022-02-16 92.19 94.71 91.79 94.18 0.4M
2022-02-15 88.00 92.06 87.98 91.69 0.4M
2022-02-14 89.06 90.53 86.84 86.90 0.6M
2022-02-11 91.97 93.38 87.96 88.00 0.6M
2022-02-10 90.80 93.85 90.08 91.78 0.4M
2022-02-09 91.44 93.00 91.14 91.99 0.5M
2022-02-08 88.68 90.87 88.38 90.29 0.4M
2022-02-07 85.24 88.53 85.24 88.24 0.3M
2022-02-04 83.65 86.49 82.62 85.76 0.3M
2022-02-03 84.66 85.85 83.84 84.65 0.4M
2022-02-02 86.62 87.92 84.75 85.39 0.4M
2022-02-01 88.27 89.94 87.08 87.50 0.4M
2022-01-31 82.60 88.42 82.60 88.40 0.3M
2022-01-28 81.66 83.75 79.43 83.68 0.4M
2022-01-27 86.42 87.11 81.73 82.05 0.4M
2022-01-26 87.15 89.15 83.73 85.33 0.4M
2022-01-25 83.89 87.01 82.58 85.98 0.2M
2022-01-24 83.43 86.49 81.78 85.63 0.7M
2022-01-21 84.84 85.99 83.63 84.47 0.9M
2022-01-20 86.97 88.11 85.03 85.10 0.5M
2022-01-19 88.62 88.92 86.50 86.52 0.5M
2022-01-18 88.90 90.14 87.81 88.04 0.3M
2022-01-14 89.47 90.13 88.07 89.98 0.3M
2022-01-13 91.11 91.11 89.37 89.86 0.4M
2022-01-12 92.47 93.61 90.40 90.50 0.2M
2022-01-11 90.71 92.99 89.46 92.48 0.3M
2022-01-10 91.50 91.50 88.84 90.77 0.3M
2022-01-07 90.83 93.86 90.83 91.91 0.4M
2022-01-06 90.65 92.21 89.94 90.66 0.4M
2022-01-05 93.42 94.33 88.37 89.42 0.2M
2022-01-04 93.77 95.69 93.14 93.19 0.3M
2022-01-03 92.30 95.13 91.15 92.61 0.4M