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 | ₩14,422 | ₩15,401 | ₩13,792 | ₩14,476 | +0.37% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩13,404 | ₩15,856 | ₩13,404 | ₩15,094 | +12.61% | 8.6천 |
| 2026.09.21–2026.09.25 | ₩15,655 | ₩16,017 | ₩13,484 | ₩14,824 | -5.31% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩16,433 | ₩16,433 | ₩14,784 | ₩15,655 | -4.73% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩16,754 | ₩16,754 | ₩16,433 | ₩16,433 | -1.92% | 293 |
| 2026.08.31–2026.09.04 | ₩16,741 | ₩16,754 | ₩16,325 | ₩16,754 | +0.08% | 3.3천 |
| 2026.08.24–2026.08.28 | ₩16,339 | ₩17,049 | ₩16,218 | ₩16,755 | +2.54% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,754 |
| ₩16,218 |
| ₩16,258 |
| -1.78% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩16,218 | ₩16,741 | ₩15,856 | ₩16,419 | +1.24% | 4.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩16,285 | ₩17,022 | ₩15,414 | ₩16,821 | +3.29% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,494 | ₩16,888 | ₩15,494 | ₩16,285 | +5.10% | 1.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩16,098 | ₩16,098 | ₩14,744 | ₩15,481 | -3.83% | 831 |
|---|
| 2026.07.13–2026.07.17 | ₩15,615 | ₩16,084 | ₩14,811 | ₩16,044 | +2.75% | 7천 |
|---|
| 2026.07.06–2026.07.10 | ₩15,334 | ₩15,628 | ₩14,878 | ₩15,615 | +1.84% | 4.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩15,870 | ₩15,910 | ₩15,481 | ₩15,548 | -2.03% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩16,433 | ₩16,661 | ₩15,816 | ₩16,238 | -1.18% | 3.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩16,366 | ₩17,049 | ₩16,366 | ₩16,433 | +0.41% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩16,567 | ₩16,567 | ₩15,843 | ₩16,553 | -0.08% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩17,358 | ₩17,358 | ₩17,358 | ₩17,358 | 0.00% | 0 |
|---|
| 2026.05.26–2026.05.29 | ₩16,902 | ₩17,974 | ₩16,902 | ₩17,358 | +2.70% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩16,473 | ₩17,371 | ₩16,473 | ₩17,358 | +5.37% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩16,929 | ₩18,054 | ₩16,131 | ₩16,473 | -2.69% | 5.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩15,964 | ₩17,927 | ₩15,964 | ₩17,626 | +10.41% | 6.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,406 | ₩16,406 | ₩15,749 | ₩15,964 | -2.70% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩15,749 | ₩16,661 | ₩15,092 | ₩15,830 | +0.51% | 6천 |
|---|
| 2026.04.13–2026.04.17 | ₩14,610 | ₩15,776 | ₩13,068 | ₩15,454 | +5.78% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,079 | ₩15,079 | ₩12,894 | ₩14,074 | -6.67% | 2.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩16,044 | ₩16,071 | ₩14,911 | ₩15,079 | -6.02% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩15,360 | ₩15,501 | ₩14,891 | ₩15,501 | +0.92% | 5.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩16,071 | ₩16,312 | ₩15,079 | ₩15,360 | -4.42% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩16,955 | ₩16,955 | ₩14,985 | ₩16,090 | -5.11% | 3.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩16,084 | ₩17,793 | ₩16,084 | ₩16,955 | +5.42% | 60 |
|---|
| 2026.02.23–2026.02.27 | ₩15,816 | ₩16,875 | ₩14,583 | ₩15,749 | -0.42% | 3.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩16,232 | ₩17,639 | ₩15,561 | ₩16,138 | -0.57% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,518 | ₩18,068 | ₩16,198 | ₩16,285 | -7.04% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,135 | ₩18,162 | ₩17,612 | ₩17,612 | -2.88% | 1.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩18,122 | ₩18,550 | ₩17,693 | ₩18,296 | +0.96% | 4.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩18,403 | ₩18,403 | ₩18,081 | ₩18,108 | -1.60% | 315 |
|---|
| 2026.01.12–2026.01.16 | ₩18,028 | ₩18,497 | ₩17,518 | ₩18,403 | +2.08% | 7천 |
|---|
| 2026.01.05–2026.01.09 | ₩18,416 | ₩18,564 | ₩17,451 | ₩18,564 | +0.80% | 6.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,939 | ₩18,939 | ₩17,720 | ₩18,416 | -2.76% | 5.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,711 | ₩18,986 | ₩18,497 | ₩18,986 | +1.47% | 6.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩19,127 | ₩19,435 | ₩18,095 | ₩18,734 | -2.05% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,623 | ₩19,623 | ₩18,832 | ₩19,127 | -2.53% | 2.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩18,765 | ₩19,623 | ₩18,698 | ₩19,623 | +4.57% | 7.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩18,617 | ₩19,428 | ₩17,679 | ₩18,765 | +0.79% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,239 | ₩20,239 | ₩18,778 | ₩18,819 | -7.02% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,038 | ₩20,293 | ₩19,381 | ₩20,092 | +0.27% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,279 | ₩20,708 | ₩19,770 | ₩19,784 | -2.45% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩20,615 | ₩20,856 | ₩20,615 | ₩20,708 | +0.45% | 2.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩20,119 | ₩21,023 | ₩20,105 | ₩20,628 | +2.53% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩20,909 | ₩20,909 | ₩20,775 | ₩20,775 | -0.64% | 694 |
|---|
| 2025.10.10–2025.10.10 | ₩20,507 | ₩20,507 | ₩20,507 | ₩20,507 | 0.00% | 0 |
|---|
