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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,451 | ₩14,806 | ₩14,451 | ₩14,452 | +0.00% | 6.7천 |
| 2026.10.08 | ₩14,498 | ₩14,498 | ₩14,144 | ₩14,438 | -0.42% | 910 |
| 2026.10.07 | ₩14,719 | ₩14,719 | ₩14,023 | ₩14,338 | -2.59% | 740 |
| 2026.10.06 | ₩14,277 | ₩15,375 | ₩14,224 | ₩15,094 | +5.72% | 5.2천 |
| 2026.10.05 | ₩14,398 | ₩14,505 | ₩13,769 | ₩14,505 | +0.74% | 4.3천 |
| 2026.10.02 | ₩15,069 | ₩15,069 | ₩15,069 | ₩15,069 | 0.00% | 0 |
| 2026.10.01 | ₩14,291 | ₩15,227 | ₩14,291 | ₩15,069 | +5.44% | 4.6천 |
| 2026.09.30 | ₩14,839 | ₩14,839 | ₩14,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,699 |
| -0.95% |
| 713 |
| 2026.09.29 | ₩15,830 | ₩15,830 | ₩14,492 | ₩15,367 | -2.92% | 2.7천 |
|---|
| 2026.09.28 | ₩13,381 | ₩14,458 | ₩13,381 | ₩14,458 | +8.05% | 595 |
|---|
| 2026.09.25 | ₩13,916 | ₩14,813 | ₩13,595 | ₩14,799 | +6.35% | 3.7천 |
|---|
| 2026.09.24 | ₩14,920 | ₩15,288 | ₩13,461 | ₩14,639 | -1.88% | 5.9천 |
|---|
| 2026.09.23 | ₩14,933 | ₩15,254 | ₩14,880 | ₩14,880 | -0.36% | 555 |
|---|
| 2026.09.22 | ₩15,134 | ₩15,134 | ₩15,134 | ₩15,134 | 0.00% | 105 |
|---|
| 2026.09.21 | ₩15,629 | ₩15,990 | ₩14,880 | ₩15,435 | -1.24% | 3천 |
|---|
| 2026.09.18 | ₩15,629 | ₩15,629 | ₩15,629 | ₩15,629 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩14,920 | ₩15,990 | ₩14,759 | ₩15,609 | +4.62% | 5.4천 |
|---|
| 2026.09.16 | ₩15,107 | ₩15,549 | ₩15,107 | ₩15,549 | +2.92% | 1.7천 |
|---|
| 2026.09.15 | ₩16,298 | ₩16,338 | ₩15,482 | ₩15,897 | -2.46% | 3.6천 |
|---|
| 2026.09.14 | ₩16,405 | ₩16,405 | ₩16,405 | ₩16,405 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,405 | ₩16,405 | ₩16,405 | ₩16,405 | 0.00% | 293 |
|---|
| 2026.09.10 | ₩16,726 | ₩16,726 | ₩16,726 | ₩16,726 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩16,726 | ₩16,726 | ₩16,726 | ₩16,726 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩16,726 | ₩16,726 | ₩16,726 | ₩16,726 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩16,726 | ₩16,726 | ₩16,726 | ₩16,726 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,418 | ₩16,726 | ₩16,418 | ₩16,726 | +1.87% | 393 |
|---|
| 2026.09.02 | ₩16,552 | ₩16,552 | ₩16,552 | ₩16,552 | 0.00% | 105 |
|---|
| 2026.09.01 | ₩16,298 | ₩16,726 | ₩16,298 | ₩16,726 | +2.63% | 1.6천 |
|---|
| 2026.08.31 | ₩16,713 | ₩16,726 | ₩16,333 | ₩16,713 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩16,632 | ₩16,726 | ₩16,632 | ₩16,726 | +0.56% | 923 |
|---|
| 2026.08.27 | ₩16,592 | ₩16,967 | ₩16,525 | ₩16,967 | +2.26% | 4천 |
|---|
| 2026.08.26 | ₩16,231 | ₩16,740 | ₩16,191 | ₩16,218 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩16,994 | ₩17,021 | ₩16,860 | ₩16,927 | -0.39% | 1.8천 |
|---|
| 2026.08.24 | ₩16,311 | ₩16,311 | ₩16,311 | ₩16,311 | 0.00% | 179 |
|---|
| 2026.08.21 | ₩16,713 | ₩16,726 | ₩16,231 | ₩16,231 | -2.88% | 6.2천 |
|---|
| 2026.08.20 | ₩16,726 | ₩16,726 | ₩16,726 | ₩16,726 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩16,244 | ₩16,726 | ₩16,191 | ₩16,726 | +2.97% | 5.2천 |
|---|
| 2026.08.18 | ₩16,325 | ₩16,338 | ₩16,325 | ₩16,325 | 0.00% | 357 |
|---|
| 2026.08.17 | ₩16,525 | ₩16,659 | ₩16,418 | ₩16,418 | -0.65% | 879 |
|---|
| 2026.08.14 | ₩16,392 | ₩16,392 | ₩16,392 | ₩16,392 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩16,392 | ₩16,392 | ₩16,392 | ₩16,392 | 0.00% | 124 |
|---|
| 2026.08.12 | ₩16,566 | ₩16,566 | ₩16,566 | ₩16,566 | 0.00% | 105 |
|---|
| 2026.08.11 | ₩16,271 | ₩16,713 | ₩15,830 | ₩16,713 | +2.71% | 3.4천 |
|---|
| 2026.08.10 | ₩16,191 | ₩16,338 | ₩16,191 | ₩16,338 | +0.91% | 608 |
|---|
| 2026.08.07 | ₩16,472 | ₩16,994 | ₩16,351 | ₩16,793 | +1.95% | 2.6천 |
|---|
| 2026.08.06 | ₩16,472 | ₩16,472 | ₩15,388 | ₩16,057 | -2.52% | 2.6천 |
|---|
| 2026.08.05 | ₩16,191 | ₩16,191 | ₩16,191 | ₩16,191 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩16,967 | ₩16,967 | ₩16,191 | ₩16,191 | -4.57% | 416 |
|---|
| 2026.08.03 | ₩16,258 | ₩16,854 | ₩15,957 | ₩16,653 | +2.43% | 4천 |
|---|
| 2026.07.31 | ₩16,231 | ₩16,258 | ₩16,231 | ₩16,258 | +0.16% | 353 |
|---|
| 2026.07.30 | ₩16,318 | ₩16,318 | ₩16,318 | ₩16,318 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩16,318 | ₩16,318 | ₩16,318 | ₩16,318 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩16,432 | ₩16,432 | ₩16,318 | ₩16,318 | -0.69% | 405 |
|---|
| 2026.07.27 | ₩15,468 | ₩16,860 | ₩15,468 | ₩16,860 | +9.00% | 896 |
|---|
| 2026.07.24 | ₩14,719 | ₩15,455 | ₩14,719 | ₩15,455 | +5.00% | 622 |
|---|
| 2026.07.23 | ₩16,070 | ₩16,070 | ₩16,070 | ₩16,070 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩16,070 | ₩16,070 | ₩16,070 | ₩16,070 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,070 | ₩16,070 | ₩16,070 | ₩16,070 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,070 | ₩16,070 | ₩16,070 | ₩16,070 | 0.00% | 209 |
|---|
| 2026.07.17 | ₩16,017 | ₩16,017 | ₩16,017 | ₩16,017 | 0.00% | 173 |
|---|
| 2026.07.16 | ₩16,030 | ₩16,057 | ₩15,990 | ₩16,057 | +0.17% | 4.7천 |
|---|
| 2026.07.15 | ₩14,786 | ₩16,044 | ₩14,786 | ₩16,044 | +8.51% | 1.9천 |
|---|
| 2026.07.14 | ₩15,375 | ₩15,388 | ₩14,813 | ₩15,388 | +0.09% | 304 |
|---|
| 2026.07.13 | ₩15,589 | ₩15,589 | ₩15,589 | ₩15,589 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,294 | ₩15,589 | ₩15,294 | ₩15,589 | +1.92% | 970 |
|---|
| 2026.07.09 | ₩15,602 | ₩15,602 | ₩15,602 | ₩15,602 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,853 | ₩15,602 | ₩14,853 | ₩15,602 | +5.04% | 1.8천 |
|---|
| 2026.07.07 | ₩14,893 | ₩14,893 | ₩14,866 | ₩14,866 | -0.18% | 768 |
|---|
| 2026.07.06 | ₩15,308 | ₩15,321 | ₩15,308 | ₩15,321 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩15,522 | ₩15,522 | ₩15,522 | ₩15,522 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,488 | ₩15,522 | ₩15,488 | ₩15,522 | +0.22% | 2.2천 |
|---|
| 2026.06.30 | ₩15,883 | ₩15,883 | ₩15,455 | ₩15,455 | -2.70% | 529 |
|---|
| 2026.06.29 | ₩15,843 | ₩15,843 | ₩15,843 | ₩15,843 | 0.00% | 186 |
|---|
| 2026.06.26 | ₩15,843 | ₩16,211 | ₩15,789 | ₩16,211 | +2.32% | 613 |
|---|
| 2026.06.25 | ₩15,843 | ₩16,405 | ₩15,790 | ₩15,923 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩16,405 | ₩16,633 | ₩16,405 | ₩16,633 | +1.39% | 770 |
|---|
| 2026.06.23 | ₩16,405 | ₩16,405 | ₩16,405 | ₩16,405 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,405 | ₩16,405 | ₩16,405 | ₩16,405 | +0.00% | 685 |
|---|
| 2026.06.18 | ₩16,405 | ₩16,405 | ₩16,405 | ₩16,405 | +0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,021 | ₩17,021 | ₩17,021 | ₩17,021 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩17,021 | ₩17,021 | ₩17,021 | ₩17,021 | 0.00% | 202 |
|---|
| 2026.06.15 | ₩16,338 | ₩16,940 | ₩16,338 | ₩16,706 | +2.25% | 2.2천 |
|---|
| 2026.06.12 | ₩16,525 | ₩16,525 | ₩16,525 | ₩16,525 | 0.00% | 110 |
|---|
| 2026.06.11 | ₩16,084 | ₩16,084 | ₩16,084 | ₩16,084 | 0.00% | 649 |
|---|
| 2026.06.10 | ₩16,485 | ₩16,525 | ₩16,485 | ₩16,525 | +0.24% | 568 |
|---|
| 2026.06.09 | ₩16,171 | ₩16,171 | ₩15,816 | ₩15,830 | -2.11% | 927 |
|---|
| 2026.06.08 | ₩16,539 | ₩16,539 | ₩16,539 | ₩16,539 | 0.00% | 382 |
|---|
| 2026.06.05 | ₩17,328 | ₩17,328 | ₩17,328 | ₩17,328 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩17,328 | ₩17,328 | ₩17,328 | ₩17,328 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,328 | ₩17,328 | ₩17,328 | ₩17,328 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩17,328 | ₩17,328 | ₩17,328 | ₩17,328 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,328 | ₩17,328 | ₩17,328 | ₩17,328 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,275 | ₩17,328 | ₩17,275 | ₩17,328 | +0.31% | 493 |
|---|
| 2026.05.28 | ₩17,395 | ₩17,395 | ₩17,395 | ₩17,395 | 0.00% | 1.2천 |
|---|
| 2026.05.27 | ₩17,248 | ₩17,944 | ₩17,248 | ₩17,930 | +3.96% | 837 |
|---|
| 2026.05.26 | ₩16,873 | ₩17,696 | ₩16,873 | ₩17,409 | +3.17% | 646 |
|---|
| 2026.05.22 | ₩16,713 | ₩17,342 | ₩16,713 | ₩17,328 | +3.68% | 612 |
|---|
| 2026.05.21 | ₩16,753 | ₩16,753 | ₩16,753 | ₩16,753 | 0.00% | 103 |
|---|
| 2026.05.20 | ₩16,485 | ₩17,101 | ₩16,485 | ₩17,101 | +3.73% | 254 |
|---|
| 2026.05.19 | ₩16,552 | ₩16,552 | ₩16,552 | ₩16,552 | 0.00% | 103 |
|---|
| 2026.05.18 | ₩16,445 | ₩16,445 | ₩16,445 | ₩16,445 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩16,445 | ₩16,445 | ₩16,445 | ₩16,445 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩16,392 | ₩16,445 | ₩16,104 | ₩16,445 | +0.33% | 2천 |
|---|
| 2026.05.13 | ₩16,392 | ₩16,392 | ₩16,104 | ₩16,392 | 0.00% | 953 |
|---|
| 2026.05.12 | ₩16,968 | ₩17,128 | ₩16,479 | ₩16,612 | -2.10% | 1.7천 |
|---|
| 2026.05.11 | ₩16,900 | ₩18,024 | ₩16,900 | ₩17,890 | +5.86% | 1.3천 |
|---|
| 2026.05.08 | ₩16,659 | ₩17,897 | ₩16,659 | ₩17,596 | +5.62% | 2.2천 |
|---|
| 2026.05.07 | ₩16,264 | ₩16,994 | ₩16,264 | ₩16,994 | +4.48% | 2.1천 |
|---|
| 2026.05.06 | ₩16,070 | ₩16,713 | ₩16,070 | ₩16,392 | +2.00% | 757 |
|---|
| 2026.05.05 | ₩15,990 | ₩16,606 | ₩15,990 | ₩16,392 | +2.51% | 904 |
|---|
| 2026.05.04 | ₩15,937 | ₩16,311 | ₩15,937 | ₩15,990 | +0.34% | 511 |
|---|
| 2026.05.01 | ₩15,937 | ₩15,937 | ₩15,937 | ₩15,937 | 0.00% | 519 |
|---|
| 2026.04.30 | ₩15,789 | ₩16,191 | ₩15,789 | ₩16,191 | +2.54% | 509 |
|---|
| 2026.04.29 | ₩15,870 | ₩15,870 | ₩15,870 | ₩15,870 | 0.00% | 103 |
|---|
| 2026.04.28 | ₩16,378 | ₩16,378 | ₩15,723 | ₩15,723 | -4.00% | 389 |
|---|
| 2026.04.27 | ₩16,378 | ₩16,378 | ₩16,378 | ₩16,378 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩15,816 | ₩15,816 | ₩15,335 | ₩15,803 | -0.08% | 801 |
|---|
| 2026.04.23 | ₩15,067 | ₩15,816 | ₩15,067 | ₩15,816 | +4.97% | 1.2천 |
|---|
| 2026.04.22 | ₩15,883 | ₩15,883 | ₩15,883 | ₩15,883 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩15,843 | ₩16,057 | ₩15,843 | ₩15,883 | +0.25% | 806 |
|---|
| 2026.04.20 | ₩15,723 | ₩16,632 | ₩15,722 | ₩16,224 | +3.19% | 3.2천 |
|---|
| 2026.04.17 | ₩15,428 | ₩15,428 | ₩15,428 | ₩15,428 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,853 | ₩15,428 | ₩14,853 | ₩15,428 | +3.87% | 1천 |
|---|
| 2026.04.15 | ₩13,394 | ₩15,749 | ₩13,046 | ₩15,428 | +15.18% | 9.6천 |
|---|
| 2026.04.14 | ₩14,478 | ₩14,478 | ₩14,411 | ₩14,411 | -0.46% | 295 |
|---|
| 2026.04.13 | ₩14,585 | ₩14,585 | ₩13,916 | ₩13,916 | -4.59% | 1천 |
|---|
| 2026.04.10 | ₩14,050 | ₩14,050 | ₩14,050 | ₩14,050 | 0.00% | 156 |
|---|
| 2026.04.09 | ₩14,097 | ₩14,478 | ₩13,996 | ₩14,478 | +2.71% | 2.6천 |
|---|
| 2026.04.08 | ₩14,251 | ₩14,719 | ₩12,872 | ₩13,782 | -3.29% | 0 |
|---|
| 2026.04.07 | ₩15,054 | ₩15,054 | ₩15,054 | ₩15,054 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩15,054 | ₩15,054 | ₩15,054 | ₩15,054 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩15,054 | ₩15,054 | ₩14,886 | ₩15,054 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩15,870 | ₩15,870 | ₩15,080 | ₩15,368 | -3.16% | 818 |
|---|
| 2026.03.31 | ₩16,044 | ₩16,044 | ₩16,044 | ₩16,044 | 0.00% | 452 |
|---|
| 2026.03.30 | ₩16,017 | ₩16,030 | ₩15,963 | ₩16,030 | +0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩14,866 | ₩15,475 | ₩14,866 | ₩15,475 | +4.10% | 1.7천 |
|---|
| 2026.03.26 | ₩15,281 | ₩15,448 | ₩15,281 | ₩15,448 | +1.09% | 3.2천 |
|---|
| 2026.03.25 | ₩15,388 | ₩15,388 | ₩15,281 | ₩15,388 | 0.00% | 456 |
|---|
| 2026.03.24 | ₩15,388 | ₩15,388 | ₩15,388 | ₩15,388 | 0.00% | 306 |
|---|
| 2026.03.23 | ₩15,335 | ₩15,335 | ₩15,335 | ₩15,335 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩16,057 | ₩16,057 | ₩15,054 | ₩15,335 | -4.50% | 340 |
|---|
| 2026.03.19 | ₩15,335 | ₩15,335 | ₩15,254 | ₩15,308 | -0.17% | 659 |
|---|
| 2026.03.18 | ₩16,271 | ₩16,271 | ₩16,271 | ₩16,271 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩16,097 | ₩16,285 | ₩16,070 | ₩16,271 | +1.08% | 1.1천 |
|---|
| 2026.03.16 | ₩16,044 | ₩16,044 | ₩16,044 | ₩16,044 | 0.00% | 805 |
|---|
| 2026.03.13 | ₩15,922 | ₩16,512 | ₩15,756 | ₩16,063 | +0.88% | 3.1천 |
|---|
| 2026.03.12 | ₩14,961 | ₩14,961 | ₩14,960 | ₩14,960 | -0.01% | 673 |
|---|
| 2026.03.11 | ₩16,927 | ₩16,927 | ₩16,927 | ₩16,927 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩16,927 | ₩16,927 | ₩16,927 | ₩16,927 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩16,927 | ₩16,927 | ₩16,927 | ₩16,927 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩16,927 | ₩16,927 | ₩16,927 | ₩16,927 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩16,940 | ₩16,940 | ₩16,927 | ₩16,927 | -0.08% | 15 |
|---|
| 2026.03.04 | ₩16,713 | ₩17,582 | ₩16,713 | ₩17,061 | +2.08% | 15 |
|---|
| 2026.03.03 | ₩17,489 | ₩17,489 | ₩16,459 | ₩17,061 | -2.45% | 15 |
|---|
| 2026.03.02 | ₩16,057 | ₩17,763 | ₩16,057 | ₩17,489 | +8.92% | 15 |
|---|
| 2026.02.27 | ₩14,719 | ₩16,847 | ₩14,719 | ₩15,723 | +6.82% | 15 |
|---|
| 2026.02.26 | ₩14,719 | ₩15,495 | ₩14,719 | ₩14,719 | 0.00% | 3.5천 |
|---|
| 2026.02.25 | ₩15,254 | ₩15,254 | ₩14,558 | ₩14,558 | -4.56% | 15 |
|---|
| 2026.02.24 | ₩15,776 | ₩16,017 | ₩14,866 | ₩15,254 | -3.31% | 15 |
|---|
| 2026.02.23 | ₩15,789 | ₩16,528 | ₩15,723 | ₩15,789 | 0.00% | 15 |
|---|
| 2026.02.20 | ₩16,445 | ₩16,445 | ₩16,111 | ₩16,111 | -2.03% | 419 |
|---|
| 2026.02.19 | ₩16,097 | ₩16,097 | ₩16,097 | ₩16,097 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,311 | ₩17,609 | ₩15,789 | ₩16,097 | -1.31% | 1.1만 |
|---|
| 2026.02.17 | ₩16,204 | ₩16,258 | ₩15,535 | ₩16,258 | +0.33% | 1.3천 |
|---|
| 2026.02.13 | ₩16,793 | ₩16,994 | ₩16,171 | ₩16,258 | -3.19% | 2.8천 |
|---|
| 2026.02.12 | ₩16,740 | ₩17,770 | ₩16,740 | ₩16,793 | +0.32% | 6.8천 |
|---|
| 2026.02.11 | ₩17,342 | ₩18,037 | ₩16,980 | ₩17,061 | -1.62% | 3.9천 |
|---|
| 2026.02.10 | ₩17,489 | ₩17,489 | ₩17,489 | ₩17,489 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩17,489 | ₩17,489 | ₩17,489 | ₩17,489 | 0.00% | 195 |
|---|
| 2026.02.06 | ₩17,583 | ₩17,583 | ₩17,583 | ₩17,583 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,663 | ₩17,663 | ₩17,583 | ₩17,583 | -0.45% | 403 |
|---|
| 2026.02.04 | ₩18,131 | ₩18,131 | ₩18,131 | ₩18,131 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,131 | ₩18,131 | ₩18,131 | ₩18,131 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩18,104 | ₩18,131 | ₩18,104 | ₩18,131 | +0.15% | 726 |
|---|
| 2026.01.30 | ₩18,452 | ₩18,452 | ₩18,211 | ₩18,265 | -1.02% | 733 |
|---|
| 2026.01.29 | ₩18,051 | ₩18,519 | ₩18,024 | ₩18,292 | +1.33% | 3.4천 |
|---|
| 2026.01.28 | ₩17,663 | ₩17,663 | ₩17,663 | ₩17,663 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩17,663 | ₩17,663 | ₩17,663 | ₩17,663 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩18,091 | ₩18,091 | ₩17,663 | ₩17,663 | -2.37% | 497 |
|---|
| 2026.01.23 | ₩18,078 | ₩18,078 | ₩18,078 | ₩18,078 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩18,078 | ₩18,078 | ₩18,051 | ₩18,078 | 0.00% | 315 |
|---|
| 2026.01.21 | ₩18,372 | ₩18,372 | ₩18,372 | ₩18,372 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩18,372 | ₩18,372 | ₩18,372 | ₩18,372 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩18,332 | ₩18,372 | ₩18,332 | ₩18,372 | +0.22% | 1.8천 |
|---|
| 2026.01.15 | ₩18,372 | ₩18,372 | ₩18,372 | ₩18,372 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩18,211 | ₩18,372 | ₩18,078 | ₩18,372 | +0.88% | 1.7천 |
|---|
| 2026.01.13 | ₩18,064 | ₩18,372 | ₩18,064 | ₩18,372 | +1.70% | 362 |
|---|
| 2026.01.12 | ₩17,997 | ₩18,466 | ₩17,489 | ₩18,064 | +0.37% | 3천 |
|---|
| 2026.01.09 | ₩17,971 | ₩18,533 | ₩17,971 | ₩18,532 | +3.13% | 1.3천 |
|---|
| 2026.01.08 | ₩18,144 | ₩18,187 | ₩18,144 | ₩18,187 | +0.24% | 756 |
|---|
| 2026.01.07 | ₩17,890 | ₩17,930 | ₩17,422 | ₩17,422 | -2.62% | 629 |
|---|
| 2026.01.06 | ₩18,332 | ₩18,332 | ₩17,864 | ₩18,064 | -1.46% | 3.3천 |
|---|
| 2026.01.05 | ₩18,385 | ₩18,385 | ₩18,385 | ₩18,385 | 0.00% | 207 |
|---|
| 2026.01.02 | ₩18,385 | ₩18,385 | ₩18,385 | ₩18,385 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,827 | ₩18,827 | ₩18,059 | ₩18,385 | -2.35% | 3.6천 |
|---|
| 2025.12.30 | ₩18,385 | ₩18,907 | ₩18,385 | ₩18,907 | +2.84% | 1.2천 |
|---|
| 2025.12.29 | ₩18,907 | ₩18,907 | ₩17,690 | ₩18,854 | -0.28% | 536 |
|---|
| 2025.12.26 | ₩18,466 | ₩18,954 | ₩18,466 | ₩18,954 | +2.64% | 5.2천 |
|---|
| 2025.12.24 | ₩18,466 | ₩18,466 | ₩18,466 | ₩18,466 | 0.00% | 356 |
|---|
| 2025.12.23 | ₩18,666 | ₩18,666 | ₩18,666 | ₩18,666 | 0.00% | 360 |
|---|
| 2025.12.22 | ₩18,680 | ₩18,680 | ₩18,680 | ₩18,680 | 0.00% | 908 |
|---|
| 2025.12.19 | ₩18,760 | ₩19,028 | ₩18,064 | ₩18,703 | -0.31% | 1만 |
|---|
| 2025.12.18 | ₩19,215 | ₩19,402 | ₩19,081 | ₩19,380 | +0.86% | 3.4천 |
|---|
| 2025.12.17 | ₩18,867 | ₩18,867 | ₩18,579 | ₩18,733 | -0.71% | 3.8천 |
|---|
| 2025.12.16 | ₩19,054 | ₩19,054 | ₩18,867 | ₩18,867 | -0.98% | 616 |
|---|
| 2025.12.15 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,095 | ₩19,095 | ₩19,095 | ₩19,095 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩18,934 | ₩19,151 | ₩18,934 | ₩19,095 | +0.85% | 2.3천 |
|---|
| 2025.12.09 | ₩18,880 | ₩18,880 | ₩18,800 | ₩18,800 | -0.43% | 333 |
|---|
| 2025.12.08 | ₩19,590 | ₩19,590 | ₩19,590 | ₩19,590 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩19,590 | ₩19,590 | ₩19,590 | ₩19,590 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩19,028 | ₩19,590 | ₩19,028 | ₩19,590 | +2.95% | 1.3천 |
|---|
| 2025.12.03 | ₩18,720 | ₩19,503 | ₩18,720 | ₩19,503 | +4.18% | 4.6천 |
|---|
| 2025.12.02 | ₩18,733 | ₩18,733 | ₩18,666 | ₩18,669 | -0.34% | 1천 |
|---|
| 2025.12.01 | ₩18,733 | ₩18,733 | ₩18,733 | ₩18,733 | -0.00% | 376 |
|---|
| 2025.11.28 | ₩18,733 | ₩18,733 | ₩18,733 | ₩18,733 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩18,781 | ₩19,396 | ₩18,733 | ₩18,733 | -0.26% | 1.4천 |
|---|
| 2025.11.25 | ₩18,573 | ₩19,008 | ₩17,649 | ₩18,895 | +1.73% | 1.4만 |
|---|
| 2025.11.24 | ₩18,586 | ₩18,586 | ₩18,573 | ₩18,573 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩18,787 | ₩18,787 | ₩18,787 | ₩18,787 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,787 | ₩18,787 | ₩18,787 | ₩18,787 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩19,362 | ₩20,058 | ₩18,747 | ₩18,787 | -2.97% | 7.5천 |
|---|
| 2025.11.18 | ₩20,031 | ₩20,031 | ₩19,155 | ₩19,569 | -2.31% | 3.1천 |
|---|
| 2025.11.17 | ₩20,205 | ₩20,205 | ₩19,295 | ₩19,295 | -4.50% | 721 |
|---|
| 2025.11.14 | ₩20,004 | ₩20,058 | ₩20,004 | ₩20,058 | +0.27% | 511 |
|---|
| 2025.11.13 | ₩20,045 | ₩20,259 | ₩19,422 | ₩19,476 | -2.84% | 760 |
|---|
| 2025.11.12 | ₩19,402 | ₩19,402 | ₩19,402 | ₩19,402 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩19,402 | ₩19,402 | ₩19,402 | ₩19,402 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩20,004 | ₩20,004 | ₩19,349 | ₩19,402 | -3.01% | 1.6만 |
|---|
| 2025.11.07 | ₩19,737 | ₩20,011 | ₩19,737 | ₩19,750 | +0.07% | 706 |
|---|
| 2025.11.06 | ₩20,071 | ₩20,071 | ₩19,737 | ₩19,764 | -1.53% | 2천 |
|---|
| 2025.11.05 | ₩20,071 | ₩20,272 | ₩20,042 | ₩20,138 | +0.33% | 648 |
|---|
| 2025.11.04 | ₩20,336 | ₩20,336 | ₩20,138 | ₩20,138 | -0.97% | 667 |
|---|
| 2025.11.03 | ₩20,245 | ₩20,673 | ₩20,245 | ₩20,245 | 0.00% | 267 |
|---|
| 2025.10.31 | ₩20,673 | ₩20,673 | ₩20,673 | ₩20,673 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩20,607 | ₩20,673 | ₩20,607 | ₩20,673 | +0.32% | 492 |
|---|
| 2025.10.29 | ₩20,821 | ₩20,821 | ₩20,673 | ₩20,673 | -0.71% | 1천 |
|---|
| 2025.10.28 | ₩20,727 | ₩20,727 | ₩20,727 | ₩20,727 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩20,580 | ₩20,727 | ₩20,580 | ₩20,727 | +0.72% | 833 |
|---|
| 2025.10.24 | ₩20,593 | ₩20,593 | ₩20,593 | ₩20,593 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩20,111 | ₩20,593 | ₩20,071 | ₩20,593 | +2.40% | 2천 |
|---|
| 2025.10.22 | ₩20,988 | ₩20,988 | ₩20,988 | ₩20,988 | 0.00% | 103 |
|---|
| 2025.10.21 | ₩20,219 | ₩20,981 | ₩20,219 | ₩20,538 | +1.58% | 404 |
|---|
| 2025.10.20 | ₩20,085 | ₩20,138 | ₩20,085 | ₩20,138 | +0.27% | 473 |
|---|
| 2025.10.17 | ₩20,740 | ₩20,740 | ₩20,740 | ₩20,740 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩20,740 | ₩20,740 | ₩20,740 | ₩20,740 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩20,740 | ₩20,740 | ₩20,740 | ₩20,740 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩20,740 | ₩20,740 | ₩20,740 | ₩20,740 | 0.00% | 474 |
|---|
| 2025.10.13 | ₩20,874 | ₩20,874 | ₩20,874 | ₩20,874 | 0.00% | 220 |
|---|
| 2025.10.10 | ₩20,473 | ₩20,473 | ₩20,473 | ₩20,473 | 0.00% | 0 |
|---|
