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
2023-12-29 110.25 111.19 110.03 110.06 0.4M
2023-12-28 110.33 111.34 110.01 110.66 0.2M
2023-12-27 111.28 112.56 111.09 111.83 0.2M
2023-12-26 110.85 112.17 110.52 111.60 0.2M
2023-12-22 109.77 111.19 109.26 110.38 0.3M
2023-12-21 108.69 109.30 108.16 108.92 0.2M
2023-12-20 109.22 110.13 107.32 107.36 0.9M
2023-12-19 109.80 110.31 109.03 109.54 0.5M
2023-12-18 109.39 110.44 108.26 108.68 0.5M
2023-12-15 110.00 110.00 107.85 109.33 0.7M
2023-12-14 110.43 112.26 109.49 110.36 0.7M
2023-12-13 107.00 109.63 105.85 108.55 0.6M
2023-12-12 105.89 107.41 105.74 106.94 0.3M
2023-12-11 104.61 106.26 104.61 105.89 0.6M
2023-12-08 103.38 104.80 102.82 104.75 0.4M
2023-12-07 100.50 103.53 99.98 103.06 0.4M
2023-12-06 101.45 102.22 99.73 99.97 0.5M
2023-12-05 102.02 102.17 100.00 100.35 0.5M
2023-12-04 102.00 102.85 101.75 102.44 0.7M
2023-12-01 100.14 102.59 99.11 102.38 0.5M
2023-11-30 98.84 100.60 98.25 100.35 0.5M
2023-11-29 99.84 100.71 98.56 98.75 0.4M
2023-11-28 98.21 99.72 97.75 99.05 0.4M
2023-11-27 97.72 98.66 97.15 98.10 0.3M
2023-11-24 97.51 98.37 97.21 98.18 0.1M
2023-11-22 97.90 98.21 97.12 97.73 0.2M
2023-11-21 96.73 96.98 95.84 96.85 0.4M
2023-11-20 96.65 97.50 96.31 97.44 0.3M
2023-11-17 96.44 97.29 95.64 96.73 0.4M
2023-11-16 96.95 97.37 95.02 95.41 0.4M
2023-11-15 97.60 98.65 96.42 96.94 0.4M
2023-11-14 96.26 97.69 95.38 97.31 0.5M
2023-11-13 93.33 94.12 92.34 93.28 0.5M
2023-11-10 92.74 94.14 91.46 94.10 0.3M
2023-11-09 92.15 93.11 90.94 92.15 1.1M
2023-11-08 93.88 94.11 90.80 91.21 0.6M
2023-11-07 90.00 94.05 88.14 93.72 0.7M
2023-11-06 91.48 92.24 90.10 90.53 0.7M
2023-11-03 91.02 92.38 90.92 91.76 0.5M
2023-11-02 87.25 89.76 87.25 89.59 0.5M
2023-11-01 85.93 86.76 84.73 86.57 0.7M
2023-10-31 84.85 85.88 83.90 85.60 0.5M
2023-10-30 83.52 84.80 83.29 84.59 0.4M
2023-10-27 85.00 85.00 81.90 82.50 0.3M
2023-10-26 85.42 86.58 84.73 84.97 0.5M
2023-10-25 85.61 86.65 84.90 84.93 0.5M
2023-10-24 85.67 86.40 84.92 86.16 0.4M
2023-10-23 84.04 85.99 83.32 85.00 0.4M
2023-10-20 85.65 86.30 84.20 84.28 0.7M
2023-10-19 86.21 87.60 85.16 85.20 0.6M
2023-10-18 87.17 87.53 86.35 86.49 0.4M
2023-10-17 86.29 89.15 86.29 87.89 0.5M
2023-10-16 84.87 87.03 84.87 86.58 0.5M
2023-10-13 84.69 84.69 83.62 83.95 0.3M
2023-10-12 85.66 85.66 84.45 84.75 0.3M
2023-10-11 85.80 86.36 84.81 85.44 0.3M
2023-10-10 84.25 86.43 84.06 85.57 0.4M
2023-10-09 83.62 84.69 82.76 84.01 0.3M
2023-10-06 83.48 85.40 82.64 84.26 0.4M
2023-10-05 83.27 83.92 82.70 83.71 0.4M
2023-10-04 82.50 83.39 81.36 83.13 0.3M
2023-10-03 83.65 83.70 81.46 82.05 0.6M
2023-10-02 82.84 83.91 82.62 83.67 0.4M
2023-09-29 85.45 85.74 82.77 83.28 0.7M
2023-09-28 81.11 85.36 80.67 84.46 0.7M
2023-09-27 80.17 83.11 79.86 81.98 0.6M
2023-09-26 81.02 81.56 79.87 79.90 0.6M
2023-09-25 81.45 82.39 80.98 81.66 0.4M
2023-09-22 83.80 84.16 81.58 81.73 0.3M
2023-09-21 84.37 84.37 83.36 83.64 0.4M
2023-09-20 85.71 86.37 84.86 85.11 0.4M
2023-09-19 84.90 85.30 84.53 85.16 0.3M
2023-09-18 85.88 86.35 84.84 85.03 0.3M
2023-09-15 84.58 86.86 84.17 86.10 1.0M
2023-09-14 84.84 85.47 83.40 84.88 0.4M
2023-09-13 86.75 87.31 83.84 84.01 0.4M
2023-09-12 86.73 87.36 86.66 87.15 0.3M
2023-09-11 87.47 88.17 86.38 86.58 0.3M
2023-09-08 86.51 87.56 86.25 87.18 0.4M
2023-09-07 87.04 87.42 85.99 86.32 0.5M
2023-09-06 87.35 87.74 87.06 87.37 0.4M
2023-09-05 85.01 87.44 85.00 87.20 0.6M
2023-09-01 85.26 85.77 84.57 85.42 0.4M
2023-08-31 85.28 85.76 84.67 85.03 0.7M
2023-08-30 86.09 86.30 85.28 85.54 0.5M
2023-08-29 84.20 87.01 84.20 86.13 0.6M
2023-08-28 83.29 85.57 83.29 84.84 0.5M
2023-08-25 83.55 83.71 82.14 82.57 0.4M
2023-08-24 84.35 85.23 83.26 83.32 0.4M
2023-08-23 83.69 84.94 83.43 84.41 0.5M
2023-08-22 83.24 83.82 82.36 83.23 0.3M
2023-08-21 84.00 84.26 82.48 82.77 0.5M
2023-08-18 82.64 84.54 82.64 84.17 0.4M
2023-08-17 85.17 85.49 83.30 83.30 0.4M
2023-08-16 85.11 86.62 84.84 84.95 0.6M
2023-08-15 85.90 87.03 85.37 85.43 0.6M
2023-08-14 86.62 87.37 86.34 86.84 0.3M
2023-08-11 87.92 87.92 86.63 87.03 0.4M
2023-08-10 89.72 90.39 88.07 88.35 0.3M
2023-08-09 88.41 89.90 88.35 89.23 0.3M
2023-08-08 88.00 88.94 86.80 88.61 0.5M
2023-08-07 87.90 89.86 87.50 89.45 0.4M
2023-08-04 87.66 89.79 85.89 88.07 1.0M
2023-08-03 91.72 92.34 88.01 90.13 0.8M
2023-08-02 93.75 93.95 92.80 93.01 0.4M
2023-08-01 94.93 95.37 93.06 94.70 0.3M
2023-07-31 94.88 96.55 94.58 95.29 0.4M
2023-07-28 92.76 95.13 92.76 94.92 0.4M
2023-07-27 93.37 93.56 91.67 92.16 0.3M
2023-07-26 92.60 94.00 92.38 92.70 0.3M
2023-07-25 92.28 93.12 91.55 93.08 0.4M
2023-07-24 92.90 93.56 91.54 92.41 0.3M
2023-07-21 93.26 94.04 92.74 92.96 0.3M
2023-07-20 93.76 93.76 91.26 92.67 0.5M
2023-07-19 95.34 95.68 93.66 93.69 0.4M
2023-07-18 93.30 95.27 93.05 94.85 0.3M
2023-07-17 93.19 94.45 93.17 93.36 0.4M
2023-07-14 95.72 95.72 92.36 93.35 0.5M
2023-07-13 95.46 96.12 94.77 96.11 0.3M
2023-07-12 98.52 98.52 95.21 95.22 0.4M
2023-07-11 97.18 97.93 96.51 96.60 0.5M
2023-07-10 94.71 96.92 94.04 96.81 0.4M
2023-07-07 92.94 95.27 92.94 94.33 0.5M
2023-07-06 92.50 93.00 90.93 92.97 0.3M
2023-07-05 94.12 95.17 92.93 93.60 0.4M
2023-07-03 92.70 94.94 92.59 94.82 0.2M
2023-06-30 93.92 93.92 92.06 92.92 0.5M
2023-06-29 89.35 92.97 89.35 92.95 0.5M
2023-06-28 91.68 91.70 90.24 90.87 0.5M
2023-06-27 89.55 91.65 88.92 91.63 0.3M
2023-06-26 89.10 91.03 89.10 89.63 0.5M
2023-06-23 90.53 91.19 89.11 89.51 2.7M
2023-06-22 92.92 92.92 90.67 91.81 0.6M
2023-06-21 92.13 93.28 90.57 92.89 0.4M
2023-06-20 93.45 93.45 91.66 92.31 0.6M
2023-06-16 93.74 94.20 92.80 93.48 0.8M
2023-06-15 93.52 93.87 91.42 93.03 0.6M
2023-06-14 94.25 94.89 93.15 93.77 0.5M
2023-06-13 95.00 95.98 93.76 93.96 0.6M
2023-06-12 95.44 96.00 93.63 94.80 0.4M
2023-06-09 94.83 96.09 94.51 95.70 1.0M
2023-06-08 94.40 95.62 93.10 95.26 0.8M
2023-06-07 95.48 96.67 94.63 95.26 3.0M
2023-06-06 94.24 96.18 92.93 94.35 0.9M
2023-06-05 97.27 98.18 96.12 96.54 0.4M
2023-06-02 94.49 98.60 94.45 98.19 0.6M
2023-06-01 92.19 93.53 92.19 92.84 0.6M
2023-05-31 91.13 92.24 89.50 91.73 0.8M
2023-05-30 90.49 91.66 90.37 91.30 0.3M
2023-05-26 89.93 90.63 89.31 90.35 0.2M
2023-05-25 90.21 90.22 88.24 89.93 0.3M
2023-05-24 91.00 91.21 89.78 90.22 0.3M
2023-05-23 91.59 92.46 90.69 91.48 0.5M
2023-05-22 93.65 93.65 91.55 91.71 0.3M
2023-05-19 95.85 96.07 93.53 93.54 0.4M
2023-05-18 93.65 94.95 93.17 94.63 0.3M
2023-05-17 94.31 94.75 93.11 93.80 0.4M
2023-05-16 93.28 94.34 92.77 93.57 0.3M
2023-05-15 94.45 94.85 93.44 93.70 0.3M
2023-05-12 95.27 96.36 94.21 94.27 0.3M
2023-05-11 95.38 96.05 94.25 95.33 0.3M
2023-05-10 97.00 98.30 94.91 96.51 0.6M
2023-05-09 93.77 95.98 93.52 95.88 0.4M
2023-05-08 93.73 94.08 92.40 93.98 0.3M
2023-05-05 94.21 95.21 92.99 93.94 0.6M
2023-05-04 92.41 93.85 90.39 92.39 0.6M
2023-05-03 91.34 93.26 90.64 90.99 0.4M
2023-05-02 89.93 90.84 88.33 90.67 0.3M
2023-05-01 89.80 92.03 89.80 90.57 0.3M
2023-04-28 87.74 89.86 87.73 89.66 0.4M
2023-04-27 88.79 88.79 87.23 88.00 0.5M
2023-04-26 87.68 89.42 87.18 88.16 0.3M
2023-04-25 89.96 90.39 88.06 88.50 0.5M
2023-04-24 90.04 91.34 89.88 91.26 0.3M
2023-04-21 90.07 91.20 89.47 90.50 0.2M
2023-04-20 90.81 91.12 89.48 89.65 0.3M
2023-04-19 92.32 92.71 91.03 91.49 0.4M
2023-04-18 92.69 93.34 91.99 92.79 0.2M
2023-04-17 90.69 92.37 90.52 92.36 0.6M
2023-04-14 90.91 91.85 89.56 90.40 0.3M
2023-04-13 90.21 91.26 89.35 90.71 0.4M
2023-04-12 91.67 91.82 89.13 89.45 0.3M
2023-04-11 91.04 91.66 90.08 91.08 0.7M
2023-04-10 89.66 91.40 89.66 90.88 0.3M
2023-04-06 88.61 90.33 88.20 90.30 0.3M
2023-04-05 88.03 88.46 87.33 88.07 0.3M
2023-04-04 89.74 89.92 87.55 88.74 0.9M
2023-04-03 89.68 90.81 88.22 89.23 0.5M
2023-03-31 86.97 89.78 86.97 89.73 0.4M
2023-03-30 85.98 87.36 85.34 85.90 0.5M
2023-03-29 83.15 85.68 83.15 85.45 0.4M
2023-03-28 80.28 82.93 80.13 82.40 0.4M
2023-03-27 81.50 81.89 80.04 81.30 0.5M
2023-03-24 78.08 80.75 77.18 80.22 0.7M
2023-03-23 81.97 82.39 78.96 79.31 0.5M
2023-03-22 85.56 85.75 81.63 81.75 0.7M
2023-03-21 87.35 87.61 86.20 86.37 0.6M
2023-03-20 85.51 87.15 85.09 85.76 0.4M
2023-03-17 86.86 86.86 82.56 84.44 0.9M
2023-03-16 86.08 88.59 85.27 88.07 0.4M
2023-03-15 87.25 87.78 85.58 87.51 0.4M
2023-03-14 90.99 91.51 88.25 89.11 0.5M
2023-03-13 88.73 89.54 87.77 87.94 0.4M
2023-03-10 91.35 91.59 88.95 90.13 0.3M
2023-03-09 96.15 96.15 92.03 92.24 0.3M
2023-03-08 95.11 96.30 94.68 96.15 0.4M
2023-03-07 96.30 96.84 94.80 94.96 0.5M
2023-03-06 96.76 97.29 95.88 96.07 0.4M
2023-03-03 96.16 96.76 95.41 95.63 0.2M
2023-03-02 93.44 95.80 93.03 95.49 0.5M
2023-03-01 92.69 94.12 92.54 94.05 0.4M
2023-02-28 93.91 94.93 92.70 92.77 0.7M
2023-02-27 94.17 94.56 93.25 93.73 0.5M
2023-02-24 87.86 92.55 87.86 92.10 0.6M
2023-02-23 88.97 90.56 87.89 90.37 0.3M
2023-02-22 88.50 89.84 87.99 88.66 0.4M
2023-02-21 88.09 89.05 87.09 88.41 0.3M
2023-02-17 90.27 90.27 88.45 89.13 0.3M
2023-02-16 91.56 92.27 89.67 90.47 0.3M
2023-02-15 92.75 94.20 92.71 93.38 0.4M
2023-02-14 92.83 94.66 91.96 93.68 0.3M
2023-02-13 91.47 93.87 91.03 93.38 0.2M
2023-02-10 92.94 93.29 90.53 91.53 0.2M
2023-02-09 93.88 94.78 92.94 93.37 0.4M
2023-02-08 92.92 93.74 92.18 93.04 0.2M
2023-02-07 91.82 94.51 91.49 93.86 0.3M
2023-02-06 93.78 94.08 91.92 92.72 0.2M
2023-02-03 93.92 95.45 93.90 94.49 0.3M
2023-02-02 93.00 94.99 93.00 94.99 0.3M
2023-02-01 92.43 94.12 90.65 92.51 0.3M
2023-01-31 90.86 93.32 90.68 92.89 0.5M
2023-01-30 90.40 91.47 90.35 90.64 0.3M
2023-01-27 89.14 91.61 89.14 90.87 0.2M
2023-01-26 89.43 89.87 87.82 89.86 0.3M
2023-01-25 88.05 89.00 87.50 88.59 0.4M
2023-01-24 87.45 88.82 87.14 88.20 0.3M
2023-01-23 86.78 88.33 86.71 87.84 0.2M
2023-01-20 85.65 87.36 84.58 86.96 0.3M
2023-01-19 84.64 85.44 84.28 84.99 0.4M
2023-01-18 87.12 87.12 84.50 85.11 0.3M
2023-01-17 86.22 87.23 85.91 86.76 0.2M
2023-01-13 85.42 86.56 85.18 85.57 0.2M
2023-01-12 86.14 87.52 85.58 86.80 0.4M
2023-01-11 82.73 85.81 82.73 85.72 0.4M
2023-01-10 80.73 82.41 80.31 82.08 0.2M
2023-01-09 80.10 81.29 79.94 81.06 0.4M
2023-01-06 79.28 80.43 78.80 79.94 0.4M
2023-01-05 80.19 80.19 78.36 78.66 0.3M
2023-01-04 80.84 81.80 79.87 80.92 0.3M
2023-01-03 82.56 83.46 79.67 79.81 0.4M