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 | ₩14,484 | ₩14,840 | ₩14,484 | ₩14,484 | +0.00% | 6.7천 |
| 2026.10.08 | ₩14,531 | ₩14,531 | ₩14,176 | ₩14,471 | -0.42% | 910 |
| 2026.10.07 | ₩14,753 | ₩14,753 | ₩14,055 | ₩14,370 | -2.59% | 740 |
| 2026.10.06 | ₩14,310 | ₩15,410 | ₩14,256 | ₩15,128 | +5.72% | 5.2천 |
| 2026.10.05 | ₩14,431 | ₩14,538 | ₩13,800 | ₩14,538 | +0.74% | 4.3천 |
| 2026.10.02 | ₩15,103 | ₩15,103 | ₩15,103 | ₩15,103 | 0.00% | 0 |
| 2026.10.01 | ₩14,323 | ₩15,262 | ₩14,323 | ₩15,103 | +5.44% | 4.6천 |
| 2026.09.30 | ₩14,873 | ₩14,873 | ₩14,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,732 |
| -0.95% |
| 713 |
| 2026.09.29 | ₩15,866 | ₩15,866 | ₩14,525 | ₩15,402 | -2.92% | 2.7천 |
|---|
| 2026.09.28 | ₩13,411 | ₩14,491 | ₩13,411 | ₩14,491 | +8.05% | 595 |
|---|
| 2026.09.25 | ₩13,948 | ₩14,846 | ₩13,626 | ₩14,833 | +6.35% | 3.7천 |
|---|
| 2026.09.24 | ₩14,954 | ₩15,323 | ₩13,492 | ₩14,672 | -1.88% | 5.9천 |
|---|
| 2026.09.23 | ₩14,967 | ₩15,289 | ₩14,914 | ₩14,914 | -0.36% | 555 |
|---|
| 2026.09.22 | ₩15,168 | ₩15,168 | ₩15,168 | ₩15,168 | 0.00% | 105 |
|---|
| 2026.09.21 | ₩15,665 | ₩16,027 | ₩14,913 | ₩15,470 | -1.24% | 3천 |
|---|
| 2026.09.18 | ₩15,665 | ₩15,665 | ₩15,665 | ₩15,665 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩14,954 | ₩16,027 | ₩14,793 | ₩15,644 | +4.62% | 5.4천 |
|---|
| 2026.09.16 | ₩15,141 | ₩15,584 | ₩15,141 | ₩15,584 | +2.92% | 1.7천 |
|---|
| 2026.09.15 | ₩16,335 | ₩16,375 | ₩15,517 | ₩15,933 | -2.46% | 3.6천 |
|---|
| 2026.09.14 | ₩16,442 | ₩16,442 | ₩16,442 | ₩16,442 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,442 | ₩16,442 | ₩16,442 | ₩16,442 | 0.00% | 293 |
|---|
| 2026.09.10 | ₩16,764 | ₩16,764 | ₩16,764 | ₩16,764 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩16,764 | ₩16,764 | ₩16,764 | ₩16,764 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩16,764 | ₩16,764 | ₩16,764 | ₩16,764 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩16,764 | ₩16,764 | ₩16,764 | ₩16,764 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,456 | ₩16,764 | ₩16,456 | ₩16,764 | +1.87% | 393 |
|---|
| 2026.09.02 | ₩16,590 | ₩16,590 | ₩16,590 | ₩16,590 | 0.00% | 105 |
|---|
| 2026.09.01 | ₩16,335 | ₩16,764 | ₩16,335 | ₩16,764 | +2.63% | 1.6천 |
|---|
| 2026.08.31 | ₩16,751 | ₩16,764 | ₩16,370 | ₩16,751 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩16,670 | ₩16,764 | ₩16,670 | ₩16,764 | +0.56% | 923 |
|---|
| 2026.08.27 | ₩16,630 | ₩17,006 | ₩16,563 | ₩17,006 | +2.26% | 4천 |
|---|
| 2026.08.26 | ₩16,268 | ₩16,778 | ₩16,228 | ₩16,255 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩17,032 | ₩17,059 | ₩16,898 | ₩16,965 | -0.39% | 1.8천 |
|---|
| 2026.08.24 | ₩16,348 | ₩16,348 | ₩16,348 | ₩16,348 | 0.00% | 179 |
|---|
| 2026.08.21 | ₩16,751 | ₩16,764 | ₩16,268 | ₩16,268 | -2.88% | 6.2천 |
|---|
| 2026.08.20 | ₩16,764 | ₩16,764 | ₩16,764 | ₩16,764 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩16,281 | ₩16,764 | ₩16,228 | ₩16,764 | +2.97% | 5.2천 |
|---|
| 2026.08.18 | ₩16,362 | ₩16,375 | ₩16,362 | ₩16,362 | 0.00% | 357 |
|---|
| 2026.08.17 | ₩16,563 | ₩16,697 | ₩16,456 | ₩16,456 | -0.65% | 879 |
|---|
| 2026.08.14 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | 0.00% | 124 |
|---|
| 2026.08.12 | ₩16,603 | ₩16,603 | ₩16,603 | ₩16,603 | 0.00% | 105 |
|---|
| 2026.08.11 | ₩16,308 | ₩16,751 | ₩15,866 | ₩16,751 | +2.71% | 3.4천 |
|---|
| 2026.08.10 | ₩16,228 | ₩16,375 | ₩16,228 | ₩16,375 | +0.91% | 608 |
|---|
| 2026.08.07 | ₩16,509 | ₩17,032 | ₩16,389 | ₩16,831 | +1.95% | 2.6천 |
|---|
| 2026.08.06 | ₩16,509 | ₩16,509 | ₩15,423 | ₩16,094 | -2.52% | 2.6천 |
|---|
| 2026.08.05 | ₩16,228 | ₩16,228 | ₩16,228 | ₩16,228 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,006 | ₩17,006 | ₩16,228 | ₩16,228 | -4.57% | 416 |
|---|
| 2026.08.03 | ₩16,295 | ₩16,893 | ₩15,993 | ₩16,690 | +2.43% | 4천 |
|---|
| 2026.07.31 | ₩16,268 | ₩16,295 | ₩16,268 | ₩16,295 | +0.16% | 353 |
|---|
| 2026.07.30 | ₩16,355 | ₩16,355 | ₩16,355 | ₩16,355 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩16,355 | ₩16,355 | ₩16,355 | ₩16,355 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩16,469 | ₩16,469 | ₩16,355 | ₩16,355 | -0.69% | 405 |
|---|
| 2026.07.27 | ₩15,504 | ₩16,898 | ₩15,504 | ₩16,898 | +9.00% | 896 |
|---|
| 2026.07.24 | ₩14,753 | ₩15,490 | ₩14,753 | ₩15,490 | +5.00% | 622 |
|---|
| 2026.07.23 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 209 |
|---|
| 2026.07.17 | ₩16,053 | ₩16,053 | ₩16,053 | ₩16,053 | 0.00% | 173 |
|---|
| 2026.07.16 | ₩16,067 | ₩16,094 | ₩16,027 | ₩16,094 | +0.17% | 4.7천 |
|---|
| 2026.07.15 | ₩14,820 | ₩16,080 | ₩14,820 | ₩16,080 | +8.51% | 1.9천 |
|---|
| 2026.07.14 | ₩15,410 | ₩15,423 | ₩14,846 | ₩15,423 | +0.09% | 304 |
|---|
| 2026.07.13 | ₩15,624 | ₩15,624 | ₩15,624 | ₩15,624 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,329 | ₩15,624 | ₩15,329 | ₩15,624 | +1.92% | 970 |
|---|
| 2026.07.09 | ₩15,638 | ₩15,638 | ₩15,638 | ₩15,638 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,887 | ₩15,638 | ₩14,887 | ₩15,638 | +5.04% | 1.8천 |
|---|
| 2026.07.07 | ₩14,927 | ₩14,927 | ₩14,900 | ₩14,900 | -0.18% | 768 |
|---|
| 2026.07.06 | ₩15,343 | ₩15,356 | ₩15,343 | ₩15,356 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩15,557 | ₩15,557 | ₩15,557 | ₩15,557 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,524 | ₩15,557 | ₩15,524 | ₩15,557 | +0.22% | 2.2천 |
|---|
| 2026.06.30 | ₩15,919 | ₩15,919 | ₩15,490 | ₩15,490 | -2.70% | 529 |
|---|
| 2026.06.29 | ₩15,879 | ₩15,879 | ₩15,879 | ₩15,879 | 0.00% | 186 |
|---|
| 2026.06.26 | ₩15,879 | ₩16,248 | ₩15,825 | ₩16,248 | +2.32% | 613 |
|---|
| 2026.06.25 | ₩15,879 | ₩16,442 | ₩15,826 | ₩15,960 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩16,442 | ₩16,671 | ₩16,442 | ₩16,671 | +1.39% | 770 |
|---|
| 2026.06.23 | ₩16,443 | ₩16,443 | ₩16,443 | ₩16,443 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,442 | ₩16,443 | ₩16,442 | ₩16,443 | +0.00% | 685 |
|---|
| 2026.06.18 | ₩16,442 | ₩16,443 | ₩16,442 | ₩16,443 | +0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,059 | ₩17,059 | ₩17,059 | ₩17,059 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩17,059 | ₩17,059 | ₩17,059 | ₩17,059 | 0.00% | 202 |
|---|
| 2026.06.15 | ₩16,375 | ₩16,979 | ₩16,375 | ₩16,744 | +2.25% | 2.2천 |
|---|
| 2026.06.12 | ₩16,563 | ₩16,563 | ₩16,563 | ₩16,563 | 0.00% | 110 |
|---|
| 2026.06.11 | ₩16,121 | ₩16,121 | ₩16,121 | ₩16,121 | 0.00% | 649 |
|---|
| 2026.06.10 | ₩16,523 | ₩16,563 | ₩16,523 | ₩16,563 | +0.24% | 568 |
|---|
| 2026.06.09 | ₩16,208 | ₩16,208 | ₩15,852 | ₩15,866 | -2.11% | 927 |
|---|
| 2026.06.08 | ₩16,576 | ₩16,576 | ₩16,576 | ₩16,576 | 0.00% | 382 |
|---|
| 2026.06.05 | ₩17,368 | ₩17,368 | ₩17,368 | ₩17,368 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩17,368 | ₩17,368 | ₩17,368 | ₩17,368 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,368 | ₩17,368 | ₩17,368 | ₩17,368 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩17,368 | ₩17,368 | ₩17,368 | ₩17,368 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,368 | ₩17,368 | ₩17,368 | ₩17,368 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,314 | ₩17,368 | ₩17,314 | ₩17,368 | +0.31% | 493 |
|---|
| 2026.05.28 | ₩17,435 | ₩17,435 | ₩17,435 | ₩17,435 | 0.00% | 1.2천 |
|---|
| 2026.05.27 | ₩17,287 | ₩17,985 | ₩17,287 | ₩17,971 | +3.96% | 837 |
|---|
| 2026.05.26 | ₩16,912 | ₩17,737 | ₩16,912 | ₩17,448 | +3.17% | 646 |
|---|
| 2026.05.22 | ₩16,751 | ₩17,381 | ₩16,751 | ₩17,368 | +3.68% | 612 |
|---|
| 2026.05.21 | ₩16,791 | ₩16,791 | ₩16,791 | ₩16,791 | 0.00% | 103 |
|---|
| 2026.05.20 | ₩16,523 | ₩17,140 | ₩16,523 | ₩17,140 | +3.73% | 254 |
|---|
| 2026.05.19 | ₩16,590 | ₩16,590 | ₩16,590 | ₩16,590 | 0.00% | 103 |
|---|
| 2026.05.18 | ₩16,483 | ₩16,483 | ₩16,483 | ₩16,483 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩16,483 | ₩16,483 | ₩16,483 | ₩16,483 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩16,429 | ₩16,483 | ₩16,141 | ₩16,483 | +0.33% | 2천 |
|---|
| 2026.05.13 | ₩16,429 | ₩16,429 | ₩16,141 | ₩16,429 | 0.00% | 953 |
|---|
| 2026.05.12 | ₩17,007 | ₩17,167 | ₩16,516 | ₩16,650 | -2.10% | 1.7천 |
|---|
| 2026.05.11 | ₩16,939 | ₩18,065 | ₩16,939 | ₩17,931 | +5.86% | 1.3천 |
|---|
| 2026.05.08 | ₩16,697 | ₩17,938 | ₩16,697 | ₩17,636 | +5.62% | 2.2천 |
|---|
| 2026.05.07 | ₩16,302 | ₩17,032 | ₩16,302 | ₩17,032 | +4.48% | 2.1천 |
|---|
| 2026.05.06 | ₩16,107 | ₩16,751 | ₩16,107 | ₩16,429 | +2.00% | 757 |
|---|
| 2026.05.05 | ₩16,027 | ₩16,644 | ₩16,027 | ₩16,429 | +2.51% | 904 |
|---|
| 2026.05.04 | ₩15,973 | ₩16,348 | ₩15,973 | ₩16,027 | +0.34% | 511 |
|---|
| 2026.05.01 | ₩15,973 | ₩15,973 | ₩15,973 | ₩15,973 | 0.00% | 519 |
|---|
| 2026.04.30 | ₩15,825 | ₩16,228 | ₩15,825 | ₩16,228 | +2.54% | 509 |
|---|
| 2026.04.29 | ₩15,906 | ₩15,906 | ₩15,906 | ₩15,906 | 0.00% | 103 |
|---|
| 2026.04.28 | ₩16,416 | ₩16,416 | ₩15,758 | ₩15,758 | -4.00% | 389 |
|---|
| 2026.04.27 | ₩16,416 | ₩16,416 | ₩16,416 | ₩16,416 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩15,852 | ₩15,852 | ₩15,369 | ₩15,839 | -0.08% | 801 |
|---|
| 2026.04.23 | ₩15,101 | ₩15,852 | ₩15,101 | ₩15,852 | +4.97% | 1.2천 |
|---|
| 2026.04.22 | ₩15,919 | ₩15,919 | ₩15,919 | ₩15,919 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩15,879 | ₩16,094 | ₩15,879 | ₩15,919 | +0.25% | 806 |
|---|
| 2026.04.20 | ₩15,758 | ₩16,670 | ₩15,758 | ₩16,261 | +3.19% | 3.2천 |
|---|
| 2026.04.17 | ₩15,463 | ₩15,463 | ₩15,463 | ₩15,463 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,887 | ₩15,463 | ₩14,887 | ₩15,463 | +3.87% | 1천 |
|---|
| 2026.04.15 | ₩13,425 | ₩15,785 | ₩13,076 | ₩15,463 | +15.18% | 9.6천 |
|---|
| 2026.04.14 | ₩14,511 | ₩14,511 | ₩14,444 | ₩14,444 | -0.46% | 295 |
|---|
| 2026.04.13 | ₩14,618 | ₩14,618 | ₩13,948 | ₩13,948 | -4.59% | 1천 |
|---|
| 2026.04.10 | ₩14,082 | ₩14,082 | ₩14,082 | ₩14,082 | 0.00% | 156 |
|---|
| 2026.04.09 | ₩14,129 | ₩14,511 | ₩14,028 | ₩14,511 | +2.71% | 2.6천 |
|---|
| 2026.04.08 | ₩14,283 | ₩14,753 | ₩12,902 | ₩13,814 | -3.29% | 0 |
|---|
| 2026.04.07 | ₩15,088 | ₩15,088 | ₩15,088 | ₩15,088 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩15,088 | ₩15,088 | ₩15,088 | ₩15,088 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩15,088 | ₩15,088 | ₩14,920 | ₩15,088 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩15,906 | ₩15,906 | ₩15,115 | ₩15,403 | -3.16% | 818 |
|---|
| 2026.03.31 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 452 |
|---|
| 2026.03.30 | ₩16,054 | ₩16,067 | ₩16,000 | ₩16,067 | +0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩14,900 | ₩15,510 | ₩14,900 | ₩15,510 | +4.10% | 1.7천 |
|---|
| 2026.03.26 | ₩15,316 | ₩15,483 | ₩15,316 | ₩15,483 | +1.09% | 3.2천 |
|---|
| 2026.03.25 | ₩15,423 | ₩15,423 | ₩15,316 | ₩15,423 | 0.00% | 456 |
|---|
| 2026.03.24 | ₩15,423 | ₩15,423 | ₩15,423 | ₩15,423 | 0.00% | 306 |
|---|
| 2026.03.23 | ₩15,369 | ₩15,369 | ₩15,369 | ₩15,369 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩16,094 | ₩16,094 | ₩15,088 | ₩15,369 | -4.50% | 340 |
|---|
| 2026.03.19 | ₩15,369 | ₩15,370 | ₩15,289 | ₩15,343 | -0.17% | 659 |
|---|
| 2026.03.18 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩16,134 | ₩16,322 | ₩16,107 | ₩16,308 | +1.08% | 1.1천 |
|---|
| 2026.03.16 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 805 |
|---|
| 2026.03.13 | ₩15,959 | ₩16,550 | ₩15,792 | ₩16,099 | +0.88% | 3.1천 |
|---|
| 2026.03.12 | ₩14,995 | ₩14,995 | ₩14,994 | ₩14,994 | -0.01% | 673 |
|---|
| 2026.03.11 | ₩16,965 | ₩16,965 | ₩16,965 | ₩16,965 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩16,965 | ₩16,965 | ₩16,965 | ₩16,965 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩16,965 | ₩16,965 | ₩16,965 | ₩16,965 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩16,965 | ₩16,965 | ₩16,965 | ₩16,965 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩16,979 | ₩16,979 | ₩16,965 | ₩16,965 | -0.08% | 15 |
|---|
| 2026.03.04 | ₩16,751 | ₩17,622 | ₩16,751 | ₩17,100 | +2.08% | 15 |
|---|
| 2026.03.03 | ₩17,529 | ₩17,529 | ₩16,496 | ₩17,100 | -2.45% | 15 |
|---|
| 2026.03.02 | ₩16,094 | ₩17,804 | ₩16,094 | ₩17,529 | +8.92% | 15 |
|---|
| 2026.02.27 | ₩14,753 | ₩16,885 | ₩14,753 | ₩15,758 | +6.82% | 15 |
|---|
| 2026.02.26 | ₩14,753 | ₩15,530 | ₩14,753 | ₩14,753 | 0.00% | 3.5천 |
|---|
| 2026.02.25 | ₩15,289 | ₩15,289 | ₩14,592 | ₩14,592 | -4.56% | 15 |
|---|
| 2026.02.24 | ₩15,812 | ₩16,053 | ₩14,900 | ₩15,289 | -3.31% | 15 |
|---|
| 2026.02.23 | ₩15,825 | ₩16,566 | ₩15,758 | ₩15,825 | 0.00% | 15 |
|---|
| 2026.02.20 | ₩16,483 | ₩16,483 | ₩16,148 | ₩16,148 | -2.03% | 419 |
|---|
| 2026.02.19 | ₩16,134 | ₩16,134 | ₩16,134 | ₩16,134 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,348 | ₩17,649 | ₩15,825 | ₩16,134 | -1.31% | 1.1만 |
|---|
| 2026.02.17 | ₩16,241 | ₩16,295 | ₩15,571 | ₩16,295 | +0.33% | 1.3천 |
|---|
| 2026.02.13 | ₩16,831 | ₩17,032 | ₩16,208 | ₩16,295 | -3.19% | 2.8천 |
|---|
| 2026.02.12 | ₩16,778 | ₩17,810 | ₩16,778 | ₩16,831 | +0.32% | 6.8천 |
|---|
| 2026.02.11 | ₩17,381 | ₩18,079 | ₩17,019 | ₩17,100 | -1.62% | 3.9천 |
|---|
| 2026.02.10 | ₩17,529 | ₩17,529 | ₩17,529 | ₩17,529 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩17,529 | ₩17,529 | ₩17,529 | ₩17,529 | 0.00% | 195 |
|---|
| 2026.02.06 | ₩17,623 | ₩17,623 | ₩17,623 | ₩17,623 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,703 | ₩17,703 | ₩17,623 | ₩17,623 | -0.45% | 403 |
|---|
| 2026.02.04 | ₩18,172 | ₩18,172 | ₩18,172 | ₩18,172 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,172 | ₩18,172 | ₩18,172 | ₩18,172 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩18,146 | ₩18,172 | ₩18,146 | ₩18,172 | +0.15% | 726 |
|---|
| 2026.01.30 | ₩18,494 | ₩18,494 | ₩18,253 | ₩18,307 | -1.02% | 733 |
|---|
| 2026.01.29 | ₩18,092 | ₩18,561 | ₩18,065 | ₩18,333 | +1.33% | 3.4천 |
|---|
| 2026.01.28 | ₩17,703 | ₩17,703 | ₩17,703 | ₩17,703 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩17,703 | ₩17,703 | ₩17,703 | ₩17,703 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩18,132 | ₩18,132 | ₩17,703 | ₩17,703 | -2.37% | 497 |
|---|
| 2026.01.23 | ₩18,119 | ₩18,119 | ₩18,119 | ₩18,119 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩18,119 | ₩18,119 | ₩18,092 | ₩18,119 | 0.00% | 315 |
|---|
| 2026.01.21 | ₩18,414 | ₩18,414 | ₩18,414 | ₩18,414 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩18,414 | ₩18,414 | ₩18,414 | ₩18,414 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩18,374 | ₩18,414 | ₩18,374 | ₩18,414 | +0.22% | 1.8천 |
|---|
| 2026.01.15 | ₩18,414 | ₩18,414 | ₩18,414 | ₩18,414 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩18,253 | ₩18,414 | ₩18,119 | ₩18,414 | +0.88% | 1.7천 |
|---|
| 2026.01.13 | ₩18,105 | ₩18,414 | ₩18,105 | ₩18,414 | +1.70% | 362 |
|---|
| 2026.01.12 | ₩18,038 | ₩18,508 | ₩17,529 | ₩18,105 | +0.37% | 3천 |
|---|
| 2026.01.09 | ₩18,012 | ₩18,575 | ₩18,012 | ₩18,575 | +3.13% | 1.3천 |
|---|
| 2026.01.08 | ₩18,185 | ₩18,229 | ₩18,185 | ₩18,229 | +0.24% | 756 |
|---|
| 2026.01.07 | ₩17,931 | ₩17,971 | ₩17,462 | ₩17,462 | -2.62% | 629 |
|---|
| 2026.01.06 | ₩18,374 | ₩18,374 | ₩17,904 | ₩18,105 | -1.46% | 3.3천 |
|---|
| 2026.01.05 | ₩18,427 | ₩18,427 | ₩18,427 | ₩18,427 | 0.00% | 207 |
|---|
| 2026.01.02 | ₩18,427 | ₩18,427 | ₩18,427 | ₩18,427 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,870 | ₩18,870 | ₩18,100 | ₩18,427 | -2.35% | 3.6천 |
|---|
| 2025.12.30 | ₩18,427 | ₩18,950 | ₩18,427 | ₩18,950 | +2.84% | 1.2천 |
|---|
| 2025.12.29 | ₩18,950 | ₩18,950 | ₩17,730 | ₩18,897 | -0.28% | 536 |
|---|
| 2025.12.26 | ₩18,508 | ₩18,997 | ₩18,508 | ₩18,997 | +2.64% | 5.2천 |
|---|
| 2025.12.24 | ₩18,508 | ₩18,508 | ₩18,508 | ₩18,508 | 0.00% | 356 |
|---|
| 2025.12.23 | ₩18,709 | ₩18,709 | ₩18,709 | ₩18,709 | 0.00% | 360 |
|---|
| 2025.12.22 | ₩18,722 | ₩18,722 | ₩18,722 | ₩18,722 | 0.00% | 908 |
|---|
| 2025.12.19 | ₩18,803 | ₩19,071 | ₩18,105 | ₩18,745 | -0.31% | 1만 |
|---|
| 2025.12.18 | ₩19,259 | ₩19,447 | ₩19,125 | ₩19,424 | +0.86% | 3.4천 |
|---|
| 2025.12.17 | ₩18,910 | ₩18,910 | ₩18,622 | ₩18,776 | -0.71% | 3.8천 |
|---|
| 2025.12.16 | ₩19,098 | ₩19,098 | ₩18,910 | ₩18,910 | -0.98% | 616 |
|---|
| 2025.12.15 | ₩19,138 | ₩19,138 | ₩19,138 | ₩19,138 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩19,138 | ₩19,138 | ₩19,138 | ₩19,138 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,138 | ₩19,138 | ₩19,138 | ₩19,138 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩18,977 | ₩19,195 | ₩18,977 | ₩19,138 | +0.85% | 2.3천 |
|---|
| 2025.12.09 | ₩18,923 | ₩18,923 | ₩18,843 | ₩18,843 | -0.43% | 333 |
|---|
| 2025.12.08 | ₩19,634 | ₩19,634 | ₩19,634 | ₩19,634 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩19,634 | ₩19,634 | ₩19,634 | ₩19,634 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩19,071 | ₩19,634 | ₩19,071 | ₩19,634 | +2.95% | 1.3천 |
|---|
| 2025.12.03 | ₩18,763 | ₩19,547 | ₩18,763 | ₩19,547 | +4.18% | 4.6천 |
|---|
| 2025.12.02 | ₩18,776 | ₩18,776 | ₩18,709 | ₩18,712 | -0.34% | 1천 |
|---|
| 2025.12.01 | ₩18,776 | ₩18,776 | ₩18,776 | ₩18,776 | -0.00% | 376 |
|---|
| 2025.11.28 | ₩18,776 | ₩18,776 | ₩18,776 | ₩18,776 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩18,824 | ₩19,440 | ₩18,776 | ₩18,776 | -0.26% | 1.4천 |
|---|
| 2025.11.25 | ₩18,615 | ₩19,051 | ₩17,690 | ₩18,938 | +1.73% | 1.4만 |
|---|
| 2025.11.24 | ₩18,628 | ₩18,628 | ₩18,615 | ₩18,615 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩18,830 | ₩18,830 | ₩18,830 | ₩18,830 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,830 | ₩18,830 | ₩18,830 | ₩18,830 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩19,406 | ₩20,104 | ₩18,789 | ₩18,830 | -2.97% | 7.5천 |
|---|
| 2025.11.18 | ₩20,077 | ₩20,077 | ₩19,198 | ₩19,614 | -2.31% | 3.1천 |
|---|
| 2025.11.17 | ₩20,251 | ₩20,251 | ₩19,339 | ₩19,339 | -4.50% | 721 |
|---|
| 2025.11.14 | ₩20,050 | ₩20,104 | ₩20,050 | ₩20,104 | +0.27% | 511 |
|---|
| 2025.11.13 | ₩20,090 | ₩20,305 | ₩19,467 | ₩19,520 | -2.84% | 760 |
|---|
| 2025.11.12 | ₩19,447 | ₩19,447 | ₩19,447 | ₩19,447 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩19,447 | ₩19,447 | ₩19,447 | ₩19,447 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩20,050 | ₩20,050 | ₩19,393 | ₩19,447 | -3.01% | 1.6만 |
|---|
| 2025.11.07 | ₩19,782 | ₩20,057 | ₩19,782 | ₩19,795 | +0.07% | 706 |
|---|
| 2025.11.06 | ₩20,117 | ₩20,117 | ₩19,782 | ₩19,809 | -1.53% | 2천 |
|---|
| 2025.11.05 | ₩20,117 | ₩20,318 | ₩20,087 | ₩20,184 | +0.33% | 648 |
|---|
| 2025.11.04 | ₩20,383 | ₩20,383 | ₩20,184 | ₩20,184 | -0.97% | 667 |
|---|
| 2025.11.03 | ₩20,291 | ₩20,721 | ₩20,291 | ₩20,291 | 0.00% | 267 |
|---|
| 2025.10.31 | ₩20,720 | ₩20,720 | ₩20,720 | ₩20,720 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩20,654 | ₩20,721 | ₩20,654 | ₩20,720 | +0.32% | 492 |
|---|
| 2025.10.29 | ₩20,868 | ₩20,868 | ₩20,721 | ₩20,721 | -0.71% | 1천 |
|---|
| 2025.10.28 | ₩20,774 | ₩20,774 | ₩20,774 | ₩20,774 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩20,627 | ₩20,774 | ₩20,627 | ₩20,774 | +0.72% | 833 |
|---|
| 2025.10.24 | ₩20,640 | ₩20,640 | ₩20,640 | ₩20,640 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩20,157 | ₩20,640 | ₩20,117 | ₩20,640 | +2.40% | 2천 |
|---|
| 2025.10.22 | ₩21,036 | ₩21,036 | ₩21,036 | ₩21,036 | 0.00% | 103 |
|---|
| 2025.10.21 | ₩20,265 | ₩21,029 | ₩20,265 | ₩20,584 | +1.58% | 404 |
|---|
| 2025.10.20 | ₩20,131 | ₩20,184 | ₩20,131 | ₩20,184 | +0.27% | 473 |
|---|
| 2025.10.17 | ₩20,788 | ₩20,788 | ₩20,788 | ₩20,788 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩20,788 | ₩20,788 | ₩20,788 | ₩20,788 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩20,788 | ₩20,788 | ₩20,788 | ₩20,788 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩20,788 | ₩20,788 | ₩20,788 | ₩20,788 | 0.00% | 474 |
|---|
| 2025.10.13 | ₩20,922 | ₩20,922 | ₩20,922 | ₩20,922 | 0.00% | 220 |
|---|
| 2025.10.10 | ₩20,519 | ₩20,519 | ₩20,519 | ₩20,519 | 0.00% | 0 |
|---|
