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 | ₩14,491 | ₩14,846 | ₩14,491 | ₩14,491 | +0.00% | 6.7천 |
| 2026.10.08 | ₩14,538 | ₩14,538 | ₩14,182 | ₩14,477 | -0.42% | 910 |
| 2026.10.07 | ₩14,759 | ₩14,759 | ₩14,062 | ₩14,377 | -2.59% | 740 |
| 2026.10.06 | ₩14,316 | ₩15,417 | ₩14,263 | ₩15,135 | +5.72% | 5.2천 |
| 2026.10.05 | ₩14,437 | ₩14,545 | ₩13,807 | ₩14,545 | +0.74% | 4.3천 |
| 2026.10.02 | ₩15,110 | ₩15,110 | ₩15,110 | ₩15,110 | 0.00% | 0 |
| 2026.10.01 | ₩14,330 | ₩15,269 | ₩14,330 | ₩15,110 | +5.44% | 4.6천 |
| 2026.09.30 | ₩14,880 | ₩14,880 | ₩14,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,739 |
| -0.95% |
| 713 |
| 2026.09.29 | ₩15,873 | ₩15,873 | ₩14,531 | ₩15,409 | -2.92% | 2.7천 |
|---|
| 2026.09.28 | ₩13,417 | ₩14,498 | ₩13,417 | ₩14,498 | +8.05% | 595 |
|---|
| 2026.09.25 | ₩13,954 | ₩14,853 | ₩13,632 | ₩14,840 | +6.35% | 3.7천 |
|---|
| 2026.09.24 | ₩14,960 | ₩15,329 | ₩13,498 | ₩14,679 | -1.88% | 5.9천 |
|---|
| 2026.09.23 | ₩14,974 | ₩15,296 | ₩14,920 | ₩14,920 | -0.36% | 555 |
|---|
| 2026.09.22 | ₩15,175 | ₩15,175 | ₩15,175 | ₩15,175 | 0.00% | 105 |
|---|
| 2026.09.21 | ₩15,672 | ₩16,034 | ₩14,920 | ₩15,477 | -1.24% | 3천 |
|---|
| 2026.09.18 | ₩15,672 | ₩15,672 | ₩15,672 | ₩15,672 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩14,960 | ₩16,034 | ₩14,799 | ₩15,651 | +4.62% | 5.4천 |
|---|
| 2026.09.16 | ₩15,148 | ₩15,591 | ₩15,148 | ₩15,591 | +2.92% | 1.7천 |
|---|
| 2026.09.15 | ₩16,342 | ₩16,383 | ₩15,524 | ₩15,940 | -2.46% | 3.6천 |
|---|
| 2026.09.14 | ₩16,450 | ₩16,450 | ₩16,450 | ₩16,450 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,450 | ₩16,450 | ₩16,450 | ₩16,450 | 0.00% | 293 |
|---|
| 2026.09.10 | ₩16,772 | ₩16,772 | ₩16,772 | ₩16,772 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩16,772 | ₩16,772 | ₩16,772 | ₩16,772 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩16,772 | ₩16,772 | ₩16,772 | ₩16,772 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩16,772 | ₩16,772 | ₩16,772 | ₩16,772 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,463 | ₩16,772 | ₩16,463 | ₩16,772 | +1.87% | 393 |
|---|
| 2026.09.02 | ₩16,597 | ₩16,597 | ₩16,597 | ₩16,597 | 0.00% | 105 |
|---|
| 2026.09.01 | ₩16,342 | ₩16,772 | ₩16,342 | ₩16,772 | +2.63% | 1.6천 |
|---|
| 2026.08.31 | ₩16,758 | ₩16,772 | ₩16,377 | ₩16,758 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩16,678 | ₩16,772 | ₩16,678 | ₩16,772 | +0.56% | 923 |
|---|
| 2026.08.27 | ₩16,638 | ₩17,013 | ₩16,570 | ₩17,013 | +2.26% | 4천 |
|---|
| 2026.08.26 | ₩16,275 | ₩16,785 | ₩16,235 | ₩16,262 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩17,040 | ₩17,067 | ₩16,906 | ₩16,973 | -0.39% | 1.8천 |
|---|
| 2026.08.24 | ₩16,356 | ₩16,356 | ₩16,356 | ₩16,356 | 0.00% | 179 |
|---|
| 2026.08.21 | ₩16,758 | ₩16,772 | ₩16,275 | ₩16,275 | -2.88% | 6.2천 |
|---|
| 2026.08.20 | ₩16,772 | ₩16,772 | ₩16,772 | ₩16,772 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩16,289 | ₩16,772 | ₩16,235 | ₩16,772 | +2.97% | 5.2천 |
|---|
| 2026.08.18 | ₩16,369 | ₩16,383 | ₩16,369 | ₩16,369 | 0.00% | 357 |
|---|
| 2026.08.17 | ₩16,570 | ₩16,705 | ₩16,463 | ₩16,463 | -0.65% | 879 |
|---|
| 2026.08.14 | ₩16,436 | ₩16,436 | ₩16,436 | ₩16,436 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩16,436 | ₩16,436 | ₩16,436 | ₩16,436 | 0.00% | 124 |
|---|
| 2026.08.12 | ₩16,611 | ₩16,611 | ₩16,611 | ₩16,611 | 0.00% | 105 |
|---|
| 2026.08.11 | ₩16,316 | ₩16,758 | ₩15,873 | ₩16,758 | +2.71% | 3.4천 |
|---|
| 2026.08.10 | ₩16,235 | ₩16,383 | ₩16,235 | ₩16,383 | +0.91% | 608 |
|---|
| 2026.08.07 | ₩16,517 | ₩17,040 | ₩16,396 | ₩16,839 | +1.95% | 2.6천 |
|---|
| 2026.08.06 | ₩16,517 | ₩16,517 | ₩15,430 | ₩16,101 | -2.52% | 2.6천 |
|---|
| 2026.08.05 | ₩16,235 | ₩16,235 | ₩16,235 | ₩16,235 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,013 | ₩17,013 | ₩16,235 | ₩16,235 | -4.57% | 416 |
|---|
| 2026.08.03 | ₩16,302 | ₩16,900 | ₩16,000 | ₩16,698 | +2.43% | 4천 |
|---|
| 2026.07.31 | ₩16,275 | ₩16,302 | ₩16,275 | ₩16,302 | +0.16% | 353 |
|---|
| 2026.07.30 | ₩16,363 | ₩16,363 | ₩16,363 | ₩16,363 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩16,363 | ₩16,363 | ₩16,363 | ₩16,363 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩16,477 | ₩16,477 | ₩16,363 | ₩16,363 | -0.69% | 405 |
|---|
| 2026.07.27 | ₩15,511 | ₩16,906 | ₩15,511 | ₩16,906 | +9.00% | 896 |
|---|
| 2026.07.24 | ₩14,759 | ₩15,497 | ₩14,759 | ₩15,497 | +5.00% | 622 |
|---|
| 2026.07.23 | ₩16,114 | ₩16,114 | ₩16,114 | ₩16,114 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩16,114 | ₩16,114 | ₩16,114 | ₩16,114 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,114 | ₩16,114 | ₩16,114 | ₩16,114 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,114 | ₩16,114 | ₩16,114 | ₩16,114 | 0.00% | 209 |
|---|
| 2026.07.17 | ₩16,061 | ₩16,061 | ₩16,061 | ₩16,061 | 0.00% | 173 |
|---|
| 2026.07.16 | ₩16,074 | ₩16,101 | ₩16,034 | ₩16,101 | +0.17% | 4.7천 |
|---|
| 2026.07.15 | ₩14,826 | ₩16,087 | ₩14,826 | ₩16,087 | +8.51% | 1.9천 |
|---|
| 2026.07.14 | ₩15,417 | ₩15,430 | ₩14,853 | ₩15,430 | +0.09% | 304 |
|---|
| 2026.07.13 | ₩15,631 | ₩15,631 | ₩15,631 | ₩15,631 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,336 | ₩15,631 | ₩15,336 | ₩15,631 | +1.92% | 970 |
|---|
| 2026.07.09 | ₩15,645 | ₩15,645 | ₩15,645 | ₩15,645 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,893 | ₩15,645 | ₩14,893 | ₩15,645 | +5.04% | 1.8천 |
|---|
| 2026.07.07 | ₩14,934 | ₩14,934 | ₩14,907 | ₩14,907 | -0.18% | 768 |
|---|
| 2026.07.06 | ₩15,350 | ₩15,363 | ₩15,350 | ₩15,363 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩15,564 | ₩15,564 | ₩15,564 | ₩15,564 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,531 | ₩15,564 | ₩15,531 | ₩15,564 | +0.22% | 2.2천 |
|---|
| 2026.06.30 | ₩15,926 | ₩15,926 | ₩15,497 | ₩15,497 | -2.70% | 529 |
|---|
| 2026.06.29 | ₩15,886 | ₩15,886 | ₩15,886 | ₩15,886 | 0.00% | 186 |
|---|
| 2026.06.26 | ₩15,886 | ₩16,255 | ₩15,833 | ₩16,255 | +2.32% | 613 |
|---|
| 2026.06.25 | ₩15,886 | ₩16,450 | ₩15,833 | ₩15,967 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩16,450 | ₩16,678 | ₩16,450 | ₩16,678 | +1.39% | 770 |
|---|
| 2026.06.23 | ₩16,450 | ₩16,450 | ₩16,450 | ₩16,450 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,450 | ₩16,450 | ₩16,450 | ₩16,450 | +0.00% | 685 |
|---|
| 2026.06.18 | ₩16,450 | ₩16,450 | ₩16,450 | ₩16,450 | +0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,067 | ₩17,067 | ₩17,067 | ₩17,067 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩17,067 | ₩17,067 | ₩17,067 | ₩17,067 | 0.00% | 202 |
|---|
| 2026.06.15 | ₩16,383 | ₩16,986 | ₩16,383 | ₩16,752 | +2.25% | 2.2천 |
|---|
| 2026.06.12 | ₩16,570 | ₩16,570 | ₩16,570 | ₩16,570 | 0.00% | 110 |
|---|
| 2026.06.11 | ₩16,128 | ₩16,128 | ₩16,128 | ₩16,128 | 0.00% | 649 |
|---|
| 2026.06.10 | ₩16,530 | ₩16,570 | ₩16,530 | ₩16,570 | +0.24% | 568 |
|---|
| 2026.06.09 | ₩16,215 | ₩16,215 | ₩15,859 | ₩15,873 | -2.11% | 927 |
|---|
| 2026.06.08 | ₩16,584 | ₩16,584 | ₩16,584 | ₩16,584 | 0.00% | 382 |
|---|
| 2026.06.05 | ₩17,376 | ₩17,376 | ₩17,376 | ₩17,376 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩17,376 | ₩17,376 | ₩17,376 | ₩17,376 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,376 | ₩17,376 | ₩17,376 | ₩17,376 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩17,376 | ₩17,376 | ₩17,376 | ₩17,376 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,376 | ₩17,376 | ₩17,376 | ₩17,376 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,322 | ₩17,376 | ₩17,322 | ₩17,376 | +0.31% | 493 |
|---|
| 2026.05.28 | ₩17,443 | ₩17,443 | ₩17,443 | ₩17,443 | 0.00% | 1.2천 |
|---|
| 2026.05.27 | ₩17,295 | ₩17,993 | ₩17,295 | ₩17,979 | +3.96% | 837 |
|---|
| 2026.05.26 | ₩16,919 | ₩17,745 | ₩16,919 | ₩17,456 | +3.17% | 646 |
|---|
| 2026.05.22 | ₩16,758 | ₩17,389 | ₩16,758 | ₩17,376 | +3.68% | 612 |
|---|
| 2026.05.21 | ₩16,799 | ₩16,799 | ₩16,799 | ₩16,799 | 0.00% | 103 |
|---|
| 2026.05.20 | ₩16,530 | ₩17,147 | ₩16,530 | ₩17,147 | +3.73% | 254 |
|---|
| 2026.05.19 | ₩16,597 | ₩16,597 | ₩16,597 | ₩16,597 | 0.00% | 103 |
|---|
| 2026.05.18 | ₩16,490 | ₩16,490 | ₩16,490 | ₩16,490 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩16,490 | ₩16,490 | ₩16,490 | ₩16,490 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩16,436 | ₩16,490 | ₩16,148 | ₩16,490 | +0.33% | 2천 |
|---|
| 2026.05.13 | ₩16,436 | ₩16,436 | ₩16,148 | ₩16,436 | 0.00% | 953 |
|---|
| 2026.05.12 | ₩17,014 | ₩17,174 | ₩16,524 | ₩16,658 | -2.10% | 1.7천 |
|---|
| 2026.05.11 | ₩16,946 | ₩18,073 | ₩16,946 | ₩17,939 | +5.86% | 1.3천 |
|---|
| 2026.05.08 | ₩16,705 | ₩17,946 | ₩16,705 | ₩17,644 | +5.62% | 2.2천 |
|---|
| 2026.05.07 | ₩16,309 | ₩17,040 | ₩16,309 | ₩17,040 | +4.48% | 2.1천 |
|---|
| 2026.05.06 | ₩16,114 | ₩16,758 | ₩16,114 | ₩16,436 | +2.00% | 757 |
|---|
| 2026.05.05 | ₩16,034 | ₩16,651 | ₩16,034 | ₩16,436 | +2.51% | 904 |
|---|
| 2026.05.04 | ₩15,980 | ₩16,356 | ₩15,980 | ₩16,034 | +0.34% | 511 |
|---|
| 2026.05.01 | ₩15,980 | ₩15,980 | ₩15,980 | ₩15,980 | 0.00% | 519 |
|---|
| 2026.04.30 | ₩15,833 | ₩16,235 | ₩15,833 | ₩16,235 | +2.54% | 509 |
|---|
| 2026.04.29 | ₩15,913 | ₩15,913 | ₩15,913 | ₩15,913 | 0.00% | 103 |
|---|
| 2026.04.28 | ₩16,423 | ₩16,423 | ₩15,765 | ₩15,765 | -4.00% | 389 |
|---|
| 2026.04.27 | ₩16,423 | ₩16,423 | ₩16,423 | ₩16,423 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩15,859 | ₩15,859 | ₩15,376 | ₩15,846 | -0.08% | 801 |
|---|
| 2026.04.23 | ₩15,108 | ₩15,859 | ₩15,108 | ₩15,859 | +4.97% | 1.2천 |
|---|
| 2026.04.22 | ₩15,926 | ₩15,926 | ₩15,926 | ₩15,926 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩15,886 | ₩16,101 | ₩15,886 | ₩15,926 | +0.25% | 806 |
|---|
| 2026.04.20 | ₩15,765 | ₩16,678 | ₩15,765 | ₩16,269 | +3.19% | 3.2천 |
|---|
| 2026.04.17 | ₩15,470 | ₩15,470 | ₩15,470 | ₩15,470 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,893 | ₩15,470 | ₩14,893 | ₩15,470 | +3.87% | 1천 |
|---|
| 2026.04.15 | ₩13,431 | ₩15,792 | ₩13,082 | ₩15,470 | +15.18% | 9.6천 |
|---|
| 2026.04.14 | ₩14,518 | ₩14,518 | ₩14,451 | ₩14,451 | -0.46% | 295 |
|---|
| 2026.04.13 | ₩14,625 | ₩14,625 | ₩13,954 | ₩13,954 | -4.59% | 1천 |
|---|
| 2026.04.10 | ₩14,088 | ₩14,088 | ₩14,088 | ₩14,088 | 0.00% | 156 |
|---|
| 2026.04.09 | ₩14,135 | ₩14,518 | ₩14,035 | ₩14,518 | +2.71% | 2.6천 |
|---|
| 2026.04.08 | ₩14,290 | ₩14,759 | ₩12,908 | ₩13,820 | -3.29% | 0 |
|---|
| 2026.04.07 | ₩15,095 | ₩15,095 | ₩15,095 | ₩15,095 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩15,095 | ₩15,095 | ₩15,095 | ₩15,095 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩15,095 | ₩15,095 | ₩14,927 | ₩15,095 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩15,913 | ₩15,913 | ₩15,122 | ₩15,410 | -3.16% | 818 |
|---|
| 2026.03.31 | ₩16,087 | ₩16,087 | ₩16,087 | ₩16,087 | 0.00% | 452 |
|---|
| 2026.03.30 | ₩16,061 | ₩16,074 | ₩16,007 | ₩16,074 | +0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩14,907 | ₩15,517 | ₩14,907 | ₩15,517 | +4.10% | 1.7천 |
|---|
| 2026.03.26 | ₩15,323 | ₩15,490 | ₩15,323 | ₩15,490 | +1.09% | 3.2천 |
|---|
| 2026.03.25 | ₩15,430 | ₩15,430 | ₩15,323 | ₩15,430 | 0.00% | 456 |
|---|
| 2026.03.24 | ₩15,430 | ₩15,430 | ₩15,430 | ₩15,430 | 0.00% | 306 |
|---|
| 2026.03.23 | ₩15,376 | ₩15,376 | ₩15,376 | ₩15,376 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩16,101 | ₩16,101 | ₩15,095 | ₩15,376 | -4.50% | 340 |
|---|
| 2026.03.19 | ₩15,376 | ₩15,376 | ₩15,296 | ₩15,350 | -0.17% | 659 |
|---|
| 2026.03.18 | ₩16,316 | ₩16,316 | ₩16,316 | ₩16,316 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩16,141 | ₩16,329 | ₩16,114 | ₩16,316 | +1.08% | 1.1천 |
|---|
| 2026.03.16 | ₩16,087 | ₩16,087 | ₩16,087 | ₩16,087 | 0.00% | 805 |
|---|
| 2026.03.13 | ₩15,966 | ₩16,557 | ₩15,799 | ₩16,106 | +0.88% | 3.1천 |
|---|
| 2026.03.12 | ₩15,002 | ₩15,002 | ₩15,001 | ₩15,001 | -0.01% | 673 |
|---|
| 2026.03.11 | ₩16,973 | ₩16,973 | ₩16,973 | ₩16,973 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩16,973 | ₩16,973 | ₩16,973 | ₩16,973 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩16,973 | ₩16,973 | ₩16,973 | ₩16,973 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩16,973 | ₩16,973 | ₩16,973 | ₩16,973 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩16,986 | ₩16,986 | ₩16,973 | ₩16,973 | -0.08% | 15 |
|---|
| 2026.03.04 | ₩16,758 | ₩17,630 | ₩16,758 | ₩17,107 | +2.08% | 15 |
|---|
| 2026.03.03 | ₩17,537 | ₩17,537 | ₩16,503 | ₩17,107 | -2.45% | 15 |
|---|
| 2026.03.02 | ₩16,101 | ₩17,812 | ₩16,101 | ₩17,537 | +8.92% | 15 |
|---|
| 2026.02.27 | ₩14,759 | ₩16,893 | ₩14,759 | ₩15,765 | +6.82% | 15 |
|---|
| 2026.02.26 | ₩14,759 | ₩15,537 | ₩14,759 | ₩14,759 | 0.00% | 3.5천 |
|---|
| 2026.02.25 | ₩15,296 | ₩15,296 | ₩14,598 | ₩14,598 | -4.56% | 15 |
|---|
| 2026.02.24 | ₩15,819 | ₩16,060 | ₩14,907 | ₩15,296 | -3.31% | 15 |
|---|
| 2026.02.23 | ₩15,833 | ₩16,573 | ₩15,765 | ₩15,833 | 0.00% | 15 |
|---|
| 2026.02.20 | ₩16,490 | ₩16,490 | ₩16,155 | ₩16,155 | -2.03% | 419 |
|---|
| 2026.02.19 | ₩16,141 | ₩16,141 | ₩16,141 | ₩16,141 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,356 | ₩17,657 | ₩15,833 | ₩16,141 | -1.31% | 1.1만 |
|---|
| 2026.02.17 | ₩16,248 | ₩16,302 | ₩15,578 | ₩16,302 | +0.33% | 1.3천 |
|---|
| 2026.02.13 | ₩16,839 | ₩17,040 | ₩16,215 | ₩16,302 | -3.19% | 2.8천 |
|---|
| 2026.02.12 | ₩16,785 | ₩17,818 | ₩16,785 | ₩16,839 | +0.32% | 6.8천 |
|---|
| 2026.02.11 | ₩17,389 | ₩18,087 | ₩17,027 | ₩17,107 | -1.62% | 3.9천 |
|---|
| 2026.02.10 | ₩17,537 | ₩17,537 | ₩17,537 | ₩17,537 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩17,537 | ₩17,537 | ₩17,537 | ₩17,537 | 0.00% | 195 |
|---|
| 2026.02.06 | ₩17,630 | ₩17,630 | ₩17,630 | ₩17,630 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,711 | ₩17,711 | ₩17,630 | ₩17,630 | -0.45% | 403 |
|---|
| 2026.02.04 | ₩18,181 | ₩18,181 | ₩18,181 | ₩18,181 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,181 | ₩18,181 | ₩18,181 | ₩18,181 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩18,154 | ₩18,181 | ₩18,154 | ₩18,181 | +0.15% | 726 |
|---|
| 2026.01.30 | ₩18,503 | ₩18,503 | ₩18,261 | ₩18,315 | -1.02% | 733 |
|---|
| 2026.01.29 | ₩18,100 | ₩18,570 | ₩18,073 | ₩18,342 | +1.33% | 3.4천 |
|---|
| 2026.01.28 | ₩17,711 | ₩17,711 | ₩17,711 | ₩17,711 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩17,711 | ₩17,711 | ₩17,711 | ₩17,711 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩18,140 | ₩18,140 | ₩17,711 | ₩17,711 | -2.37% | 497 |
|---|
| 2026.01.23 | ₩18,127 | ₩18,127 | ₩18,127 | ₩18,127 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩18,127 | ₩18,127 | ₩18,100 | ₩18,127 | 0.00% | 315 |
|---|
| 2026.01.21 | ₩18,422 | ₩18,422 | ₩18,422 | ₩18,422 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩18,422 | ₩18,422 | ₩18,422 | ₩18,422 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩18,382 | ₩18,422 | ₩18,382 | ₩18,422 | +0.22% | 1.8천 |
|---|
| 2026.01.15 | ₩18,422 | ₩18,422 | ₩18,422 | ₩18,422 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩18,261 | ₩18,422 | ₩18,127 | ₩18,422 | +0.88% | 1.7천 |
|---|
| 2026.01.13 | ₩18,113 | ₩18,422 | ₩18,113 | ₩18,422 | +1.70% | 362 |
|---|
| 2026.01.12 | ₩18,046 | ₩18,516 | ₩17,537 | ₩18,113 | +0.37% | 3천 |
|---|
| 2026.01.09 | ₩18,020 | ₩18,583 | ₩18,020 | ₩18,583 | +3.13% | 1.3천 |
|---|
| 2026.01.08 | ₩18,193 | ₩18,237 | ₩18,193 | ₩18,237 | +0.24% | 756 |
|---|
| 2026.01.07 | ₩17,939 | ₩17,979 | ₩17,469 | ₩17,469 | -2.62% | 629 |
|---|
| 2026.01.06 | ₩18,382 | ₩18,382 | ₩17,912 | ₩18,113 | -1.46% | 3.3천 |
|---|
| 2026.01.05 | ₩18,436 | ₩18,436 | ₩18,436 | ₩18,436 | 0.00% | 207 |
|---|
| 2026.01.02 | ₩18,436 | ₩18,436 | ₩18,436 | ₩18,436 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,878 | ₩18,878 | ₩18,109 | ₩18,436 | -2.35% | 3.6천 |
|---|
| 2025.12.30 | ₩18,436 | ₩18,959 | ₩18,436 | ₩18,959 | +2.84% | 1.2천 |
|---|
| 2025.12.29 | ₩18,959 | ₩18,959 | ₩17,738 | ₩18,905 | -0.28% | 536 |
|---|
| 2025.12.26 | ₩18,516 | ₩19,006 | ₩18,516 | ₩19,006 | +2.64% | 5.2천 |
|---|
| 2025.12.24 | ₩18,516 | ₩18,516 | ₩18,516 | ₩18,516 | 0.00% | 356 |
|---|
| 2025.12.23 | ₩18,717 | ₩18,717 | ₩18,717 | ₩18,717 | 0.00% | 360 |
|---|
| 2025.12.22 | ₩18,731 | ₩18,731 | ₩18,731 | ₩18,731 | 0.00% | 908 |
|---|
| 2025.12.19 | ₩18,811 | ₩19,080 | ₩18,113 | ₩18,754 | -0.31% | 1만 |
|---|
| 2025.12.18 | ₩19,267 | ₩19,455 | ₩19,133 | ₩19,432 | +0.86% | 3.4천 |
|---|
| 2025.12.17 | ₩18,919 | ₩18,919 | ₩18,630 | ₩18,784 | -0.71% | 3.8천 |
|---|
| 2025.12.16 | ₩19,106 | ₩19,106 | ₩18,919 | ₩18,919 | -0.98% | 616 |
|---|
| 2025.12.15 | ₩19,147 | ₩19,147 | ₩19,147 | ₩19,147 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩19,147 | ₩19,147 | ₩19,147 | ₩19,147 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,147 | ₩19,147 | ₩19,147 | ₩19,147 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩18,986 | ₩19,203 | ₩18,986 | ₩19,147 | +0.85% | 2.3천 |
|---|
| 2025.12.09 | ₩18,932 | ₩18,932 | ₩18,851 | ₩18,851 | -0.43% | 333 |
|---|
| 2025.12.08 | ₩19,643 | ₩19,643 | ₩19,643 | ₩19,643 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩19,643 | ₩19,643 | ₩19,643 | ₩19,643 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩19,080 | ₩19,643 | ₩19,080 | ₩19,643 | +2.95% | 1.3천 |
|---|
| 2025.12.03 | ₩18,771 | ₩19,556 | ₩18,771 | ₩19,556 | +4.18% | 4.6천 |
|---|
| 2025.12.02 | ₩18,784 | ₩18,784 | ₩18,717 | ₩18,720 | -0.34% | 1천 |
|---|
| 2025.12.01 | ₩18,784 | ₩18,784 | ₩18,784 | ₩18,784 | -0.00% | 376 |
|---|
| 2025.11.28 | ₩18,784 | ₩18,784 | ₩18,784 | ₩18,784 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩18,833 | ₩19,449 | ₩18,784 | ₩18,784 | -0.26% | 1.4천 |
|---|
| 2025.11.25 | ₩18,623 | ₩19,059 | ₩17,698 | ₩18,946 | +1.73% | 1.4만 |
|---|
| 2025.11.24 | ₩18,637 | ₩18,637 | ₩18,623 | ₩18,623 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩18,838 | ₩18,838 | ₩18,838 | ₩18,838 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,838 | ₩18,838 | ₩18,838 | ₩18,838 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩19,415 | ₩20,113 | ₩18,798 | ₩18,838 | -2.97% | 7.5천 |
|---|
| 2025.11.18 | ₩20,086 | ₩20,086 | ₩19,207 | ₩19,623 | -2.31% | 3.1천 |
|---|
| 2025.11.17 | ₩20,260 | ₩20,260 | ₩19,348 | ₩19,348 | -4.50% | 721 |
|---|
| 2025.11.14 | ₩20,059 | ₩20,113 | ₩20,059 | ₩20,113 | +0.27% | 511 |
|---|
| 2025.11.13 | ₩20,099 | ₩20,314 | ₩19,475 | ₩19,529 | -2.84% | 760 |
|---|
| 2025.11.12 | ₩19,455 | ₩19,455 | ₩19,455 | ₩19,455 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩19,455 | ₩19,455 | ₩19,455 | ₩19,455 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩20,059 | ₩20,059 | ₩19,402 | ₩19,455 | -3.01% | 1.6만 |
|---|
| 2025.11.07 | ₩19,791 | ₩20,066 | ₩19,791 | ₩19,804 | +0.07% | 706 |
|---|
| 2025.11.06 | ₩20,126 | ₩20,126 | ₩19,791 | ₩19,818 | -1.53% | 2천 |
|---|
| 2025.11.05 | ₩20,126 | ₩20,327 | ₩20,096 | ₩20,193 | +0.33% | 648 |
|---|
| 2025.11.04 | ₩20,392 | ₩20,392 | ₩20,193 | ₩20,193 | -0.97% | 667 |
|---|
| 2025.11.03 | ₩20,301 | ₩20,730 | ₩20,301 | ₩20,301 | 0.00% | 267 |
|---|
| 2025.10.31 | ₩20,730 | ₩20,730 | ₩20,730 | ₩20,730 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩20,663 | ₩20,730 | ₩20,663 | ₩20,730 | +0.32% | 492 |
|---|
| 2025.10.29 | ₩20,877 | ₩20,877 | ₩20,730 | ₩20,730 | -0.71% | 1천 |
|---|
| 2025.10.28 | ₩20,784 | ₩20,784 | ₩20,784 | ₩20,784 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩20,636 | ₩20,784 | ₩20,636 | ₩20,784 | +0.72% | 833 |
|---|
| 2025.10.24 | ₩20,649 | ₩20,649 | ₩20,649 | ₩20,649 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩20,166 | ₩20,649 | ₩20,126 | ₩20,649 | +2.40% | 2천 |
|---|
| 2025.10.22 | ₩21,045 | ₩21,045 | ₩21,045 | ₩21,045 | 0.00% | 103 |
|---|
| 2025.10.21 | ₩20,274 | ₩21,038 | ₩20,274 | ₩20,594 | +1.58% | 404 |
|---|
| 2025.10.20 | ₩20,140 | ₩20,193 | ₩20,140 | ₩20,193 | +0.27% | 473 |
|---|
| 2025.10.17 | ₩20,797 | ₩20,797 | ₩20,797 | ₩20,797 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩20,797 | ₩20,797 | ₩20,797 | ₩20,797 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩20,797 | ₩20,797 | ₩20,797 | ₩20,797 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩20,797 | ₩20,797 | ₩20,797 | ₩20,797 | 0.00% | 474 |
|---|
| 2025.10.13 | ₩20,931 | ₩20,931 | ₩20,931 | ₩20,931 | 0.00% | 220 |
|---|
| 2025.10.10 | ₩20,529 | ₩20,529 | ₩20,529 | ₩20,529 | 0.00% | 0 |
|---|
