시장 데이터를 불러오는 중
Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock · RC-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,430 | ₩15,409 | ₩13,800 | ₩14,484 | +0.37% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩13,411 | ₩15,865 | ₩13,411 | ₩15,103 | +12.61% | 8.6천 |
| 2026.09.21–2026.09.25 | ₩15,664 | ₩16,026 | ₩13,491 | ₩14,833 | -5.31% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩16,442 | ₩16,442 | ₩14,792 | ₩15,664 | -4.73% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩16,764 | ₩16,764 | ₩16,442 | ₩16,442 | -1.92% | 293 |
| 2026.08.31–2026.09.04 | ₩16,750 | ₩16,764 | ₩16,335 | ₩16,764 | +0.08% | 3.3천 |
| 2026.08.24–2026.08.28 | ₩16,348 | ₩17,059 | ₩16,227 | ₩16,764 | +2.54% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,764 |
| ₩16,227 |
| ₩16,268 |
| -1.78% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩16,227 | ₩16,750 | ₩15,865 | ₩16,428 | +1.24% | 4.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩16,294 | ₩17,032 | ₩15,423 | ₩16,831 | +3.29% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,503 | ₩16,898 | ₩15,503 | ₩16,294 | +5.10% | 1.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩16,107 | ₩16,107 | ₩14,752 | ₩15,490 | -3.83% | 831 |
|---|
| 2026.07.13–2026.07.17 | ₩15,624 | ₩16,093 | ₩14,819 | ₩16,053 | +2.75% | 7천 |
|---|
| 2026.07.06–2026.07.10 | ₩15,342 | ₩15,637 | ₩14,886 | ₩15,624 | +1.84% | 4.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩15,879 | ₩15,919 | ₩15,490 | ₩15,557 | -2.03% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩16,442 | ₩16,670 | ₩15,825 | ₩16,247 | -1.18% | 3.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩16,375 | ₩17,059 | ₩16,375 | ₩16,442 | +0.41% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩16,576 | ₩16,576 | ₩15,852 | ₩16,563 | -0.08% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩17,367 | ₩17,367 | ₩17,367 | ₩17,367 | 0.00% | 0 |
|---|
| 2026.05.26–2026.05.29 | ₩16,911 | ₩17,984 | ₩16,911 | ₩17,367 | +2.70% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩16,482 | ₩17,381 | ₩16,482 | ₩17,367 | +5.37% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩16,938 | ₩18,064 | ₩16,140 | ₩16,482 | -2.69% | 5.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩15,973 | ₩17,937 | ₩15,973 | ₩17,635 | +10.41% | 6.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,415 | ₩16,415 | ₩15,758 | ₩15,973 | -2.70% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩15,758 | ₩16,670 | ₩15,101 | ₩15,838 | +0.51% | 6천 |
|---|
| 2026.04.13–2026.04.17 | ₩14,618 | ₩15,785 | ₩13,076 | ₩15,463 | +5.78% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,087 | ₩15,087 | ₩12,901 | ₩14,082 | -6.67% | 2.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩16,053 | ₩16,080 | ₩14,920 | ₩15,087 | -6.02% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩15,369 | ₩15,510 | ₩14,900 | ₩15,510 | +0.92% | 5.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩16,080 | ₩16,321 | ₩15,087 | ₩15,369 | -4.42% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩16,965 | ₩16,965 | ₩14,993 | ₩16,099 | -5.11% | 3.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩16,093 | ₩17,803 | ₩16,093 | ₩16,965 | +5.42% | 60 |
|---|
| 2026.02.23–2026.02.27 | ₩15,825 | ₩16,884 | ₩14,591 | ₩15,758 | -0.42% | 3.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩16,241 | ₩17,649 | ₩15,570 | ₩16,147 | -0.57% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,528 | ₩18,078 | ₩16,207 | ₩16,294 | -7.04% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,145 | ₩18,172 | ₩17,622 | ₩17,622 | -2.88% | 1.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩18,132 | ₩18,561 | ₩17,703 | ₩18,306 | +0.96% | 4.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩18,413 | ₩18,413 | ₩18,091 | ₩18,118 | -1.60% | 315 |
|---|
| 2026.01.12–2026.01.16 | ₩18,038 | ₩18,507 | ₩17,528 | ₩18,413 | +2.08% | 7천 |
|---|
| 2026.01.05–2026.01.09 | ₩18,427 | ₩18,574 | ₩17,461 | ₩18,574 | +0.80% | 6.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,950 | ₩18,950 | ₩17,729 | ₩18,427 | -2.76% | 5.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,722 | ₩18,997 | ₩18,507 | ₩18,997 | +1.47% | 6.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩19,137 | ₩19,446 | ₩18,105 | ₩18,745 | -2.05% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,634 | ₩19,634 | ₩18,842 | ₩19,137 | -2.53% | 2.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩18,775 | ₩19,634 | ₩18,708 | ₩19,634 | +4.57% | 7.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩18,628 | ₩19,439 | ₩17,689 | ₩18,775 | +0.79% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,251 | ₩20,251 | ₩18,789 | ₩18,829 | -7.02% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,049 | ₩20,304 | ₩19,392 | ₩20,103 | +0.27% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,291 | ₩20,720 | ₩19,781 | ₩19,795 | -2.45% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩20,626 | ₩20,868 | ₩20,626 | ₩20,720 | +0.45% | 2.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩20,130 | ₩21,035 | ₩20,117 | ₩20,640 | +2.53% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩20,921 | ₩20,921 | ₩20,787 | ₩20,787 | -0.64% | 694 |
|---|
| 2025.10.10–2025.10.10 | ₩20,519 | ₩20,519 | ₩20,519 | ₩20,519 | 0.00% | 0 |
|---|
