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 | ₩14,472 | ₩14,827 | ₩14,472 | ₩14,472 | +0.00% | 6.7천 |
| 2026.10.08 | ₩14,519 | ₩14,519 | ₩14,164 | ₩14,459 | -0.42% | 910 |
| 2026.10.07 | ₩14,740 | ₩14,740 | ₩14,044 | ₩14,358 | -2.59% | 740 |
| 2026.10.06 | ₩14,298 | ₩15,397 | ₩14,244 | ₩15,115 | +5.72% | 5.2천 |
| 2026.10.05 | ₩14,419 | ₩14,526 | ₩13,789 | ₩14,526 | +0.74% | 4.3천 |
| 2026.10.02 | ₩15,090 | ₩15,090 | ₩15,090 | ₩15,090 | 0.00% | 0 |
| 2026.10.01 | ₩14,311 | ₩15,249 | ₩14,311 | ₩15,090 | +5.44% | 4.6천 |
| 2026.09.30 | ₩14,861 | ₩14,861 | ₩14,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,720 |
| -0.95% |
| 713 |
| 2026.09.29 | ₩15,852 | ₩15,852 | ₩14,512 | ₩15,389 | -2.92% | 2.7천 |
|---|
| 2026.09.28 | ₩13,400 | ₩14,479 | ₩13,400 | ₩14,479 | +8.05% | 595 |
|---|
| 2026.09.25 | ₩13,936 | ₩14,834 | ₩13,615 | ₩14,821 | +6.35% | 3.7천 |
|---|
| 2026.09.24 | ₩14,941 | ₩15,310 | ₩13,481 | ₩14,660 | -1.88% | 5.9천 |
|---|
| 2026.09.23 | ₩14,955 | ₩15,276 | ₩14,901 | ₩14,901 | -0.36% | 555 |
|---|
| 2026.09.22 | ₩15,156 | ₩15,156 | ₩15,156 | ₩15,156 | 0.00% | 105 |
|---|
| 2026.09.21 | ₩15,651 | ₩16,013 | ₩14,901 | ₩15,457 | -1.24% | 3천 |
|---|
| 2026.09.18 | ₩15,651 | ₩15,651 | ₩15,651 | ₩15,651 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩14,941 | ₩16,013 | ₩14,780 | ₩15,631 | +4.62% | 5.4천 |
|---|
| 2026.09.16 | ₩15,129 | ₩15,571 | ₩15,129 | ₩15,571 | +2.92% | 1.7천 |
|---|
| 2026.09.15 | ₩16,321 | ₩16,362 | ₩15,504 | ₩15,920 | -2.46% | 3.6천 |
|---|
| 2026.09.14 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | 0.00% | 293 |
|---|
| 2026.09.10 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,442 | ₩16,750 | ₩16,442 | ₩16,750 | +1.87% | 393 |
|---|
| 2026.09.02 | ₩16,576 | ₩16,576 | ₩16,576 | ₩16,576 | 0.00% | 105 |
|---|
| 2026.09.01 | ₩16,321 | ₩16,750 | ₩16,321 | ₩16,750 | +2.63% | 1.6천 |
|---|
| 2026.08.31 | ₩16,737 | ₩16,750 | ₩16,356 | ₩16,737 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩16,656 | ₩16,750 | ₩16,656 | ₩16,750 | +0.56% | 923 |
|---|
| 2026.08.27 | ₩16,616 | ₩16,991 | ₩16,549 | ₩16,991 | +2.26% | 4천 |
|---|
| 2026.08.26 | ₩16,254 | ₩16,764 | ₩16,214 | ₩16,241 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩17,018 | ₩17,045 | ₩16,884 | ₩16,951 | -0.39% | 1.8천 |
|---|
| 2026.08.24 | ₩16,335 | ₩16,335 | ₩16,335 | ₩16,335 | 0.00% | 179 |
|---|
| 2026.08.21 | ₩16,737 | ₩16,750 | ₩16,254 | ₩16,254 | -2.88% | 6.2천 |
|---|
| 2026.08.20 | ₩16,750 | ₩16,750 | ₩16,750 | ₩16,750 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩16,268 | ₩16,750 | ₩16,214 | ₩16,750 | +2.97% | 5.2천 |
|---|
| 2026.08.18 | ₩16,348 | ₩16,362 | ₩16,348 | ₩16,348 | 0.00% | 357 |
|---|
| 2026.08.17 | ₩16,549 | ₩16,683 | ₩16,442 | ₩16,442 | -0.65% | 879 |
|---|
| 2026.08.14 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 124 |
|---|
| 2026.08.12 | ₩16,589 | ₩16,589 | ₩16,589 | ₩16,589 | 0.00% | 105 |
|---|
| 2026.08.11 | ₩16,295 | ₩16,737 | ₩15,852 | ₩16,737 | +2.71% | 3.4천 |
|---|
| 2026.08.10 | ₩16,214 | ₩16,362 | ₩16,214 | ₩16,362 | +0.91% | 608 |
|---|
| 2026.08.07 | ₩16,496 | ₩17,018 | ₩16,375 | ₩16,817 | +1.95% | 2.6천 |
|---|
| 2026.08.06 | ₩16,496 | ₩16,496 | ₩15,410 | ₩16,080 | -2.52% | 2.6천 |
|---|
| 2026.08.05 | ₩16,214 | ₩16,214 | ₩16,214 | ₩16,214 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩16,991 | ₩16,991 | ₩16,214 | ₩16,214 | -4.57% | 416 |
|---|
| 2026.08.03 | ₩16,281 | ₩16,879 | ₩15,980 | ₩16,677 | +2.43% | 4천 |
|---|
| 2026.07.31 | ₩16,254 | ₩16,281 | ₩16,254 | ₩16,281 | +0.16% | 353 |
|---|
| 2026.07.30 | ₩16,342 | ₩16,342 | ₩16,342 | ₩16,342 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩16,342 | ₩16,342 | ₩16,342 | ₩16,342 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩16,455 | ₩16,455 | ₩16,342 | ₩16,342 | -0.69% | 405 |
|---|
| 2026.07.27 | ₩15,491 | ₩16,884 | ₩15,491 | ₩16,884 | +9.00% | 896 |
|---|
| 2026.07.24 | ₩14,740 | ₩15,477 | ₩14,740 | ₩15,477 | +5.00% | 622 |
|---|
| 2026.07.23 | ₩16,094 | ₩16,094 | ₩16,094 | ₩16,094 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩16,094 | ₩16,094 | ₩16,094 | ₩16,094 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,094 | ₩16,094 | ₩16,094 | ₩16,094 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,094 | ₩16,094 | ₩16,094 | ₩16,094 | 0.00% | 209 |
|---|
| 2026.07.17 | ₩16,040 | ₩16,040 | ₩16,040 | ₩16,040 | 0.00% | 173 |
|---|
| 2026.07.16 | ₩16,053 | ₩16,080 | ₩16,013 | ₩16,080 | +0.17% | 4.7천 |
|---|
| 2026.07.15 | ₩14,807 | ₩16,067 | ₩14,807 | ₩16,067 | +8.51% | 1.9천 |
|---|
| 2026.07.14 | ₩15,397 | ₩15,410 | ₩14,834 | ₩15,410 | +0.09% | 304 |
|---|
| 2026.07.13 | ₩15,611 | ₩15,611 | ₩15,611 | ₩15,611 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,316 | ₩15,611 | ₩15,316 | ₩15,611 | +1.92% | 970 |
|---|
| 2026.07.09 | ₩15,624 | ₩15,624 | ₩15,624 | ₩15,624 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,874 | ₩15,625 | ₩14,874 | ₩15,624 | +5.04% | 1.8천 |
|---|
| 2026.07.07 | ₩14,914 | ₩14,914 | ₩14,888 | ₩14,888 | -0.18% | 768 |
|---|
| 2026.07.06 | ₩15,330 | ₩15,343 | ₩15,330 | ₩15,343 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩15,544 | ₩15,544 | ₩15,544 | ₩15,544 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,511 | ₩15,544 | ₩15,511 | ₩15,544 | +0.22% | 2.2천 |
|---|
| 2026.06.30 | ₩15,906 | ₩15,906 | ₩15,477 | ₩15,477 | -2.70% | 529 |
|---|
| 2026.06.29 | ₩15,866 | ₩15,866 | ₩15,866 | ₩15,866 | 0.00% | 186 |
|---|
| 2026.06.26 | ₩15,866 | ₩16,234 | ₩15,812 | ₩16,234 | +2.32% | 613 |
|---|
| 2026.06.25 | ₩15,866 | ₩16,429 | ₩15,812 | ₩15,946 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩16,429 | ₩16,657 | ₩16,429 | ₩16,657 | +1.39% | 770 |
|---|
| 2026.06.23 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | +0.00% | 685 |
|---|
| 2026.06.18 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | +0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,045 | ₩17,045 | ₩17,045 | ₩17,045 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩17,045 | ₩17,045 | ₩17,045 | ₩17,045 | 0.00% | 202 |
|---|
| 2026.06.15 | ₩16,362 | ₩16,965 | ₩16,362 | ₩16,730 | +2.25% | 2.2천 |
|---|
| 2026.06.12 | ₩16,549 | ₩16,549 | ₩16,549 | ₩16,549 | 0.00% | 110 |
|---|
| 2026.06.11 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 649 |
|---|
| 2026.06.10 | ₩16,509 | ₩16,549 | ₩16,509 | ₩16,549 | +0.24% | 568 |
|---|
| 2026.06.09 | ₩16,194 | ₩16,194 | ₩15,839 | ₩15,852 | -2.11% | 927 |
|---|
| 2026.06.08 | ₩16,563 | ₩16,563 | ₩16,563 | ₩16,563 | 0.00% | 382 |
|---|
| 2026.06.05 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,300 | ₩17,353 | ₩17,300 | ₩17,353 | +0.31% | 493 |
|---|
| 2026.05.28 | ₩17,420 | ₩17,420 | ₩17,420 | ₩17,420 | 0.00% | 1.2천 |
|---|
| 2026.05.27 | ₩17,273 | ₩17,970 | ₩17,273 | ₩17,956 | +3.96% | 837 |
|---|
| 2026.05.26 | ₩16,898 | ₩17,722 | ₩16,898 | ₩17,434 | +3.17% | 646 |
|---|
| 2026.05.22 | ₩16,737 | ₩17,367 | ₩16,737 | ₩17,353 | +3.68% | 612 |
|---|
| 2026.05.21 | ₩16,777 | ₩16,777 | ₩16,777 | ₩16,777 | 0.00% | 103 |
|---|
| 2026.05.20 | ₩16,509 | ₩17,125 | ₩16,509 | ₩17,125 | +3.73% | 254 |
|---|
| 2026.05.19 | ₩16,576 | ₩16,576 | ₩16,576 | ₩16,576 | 0.00% | 103 |
|---|
| 2026.05.18 | ₩16,469 | ₩16,469 | ₩16,469 | ₩16,469 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩16,469 | ₩16,469 | ₩16,469 | ₩16,469 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩16,415 | ₩16,469 | ₩16,127 | ₩16,469 | +0.33% | 2천 |
|---|
| 2026.05.13 | ₩16,415 | ₩16,415 | ₩16,127 | ₩16,415 | 0.00% | 953 |
|---|
| 2026.05.12 | ₩16,992 | ₩17,152 | ₩16,502 | ₩16,636 | -2.10% | 1.7천 |
|---|
| 2026.05.11 | ₩16,924 | ₩18,050 | ₩16,924 | ₩17,916 | +5.86% | 1.3천 |
|---|
| 2026.05.08 | ₩16,683 | ₩17,923 | ₩16,683 | ₩17,621 | +5.62% | 2.2천 |
|---|
| 2026.05.07 | ₩16,288 | ₩17,018 | ₩16,288 | ₩17,018 | +4.48% | 2.1천 |
|---|
| 2026.05.06 | ₩16,094 | ₩16,737 | ₩16,094 | ₩16,415 | +2.00% | 757 |
|---|
| 2026.05.05 | ₩16,013 | ₩16,630 | ₩16,013 | ₩16,415 | +2.51% | 904 |
|---|
| 2026.05.04 | ₩15,960 | ₩16,335 | ₩15,960 | ₩16,013 | +0.34% | 511 |
|---|
| 2026.05.01 | ₩15,960 | ₩15,960 | ₩15,960 | ₩15,960 | 0.00% | 519 |
|---|
| 2026.04.30 | ₩15,812 | ₩16,214 | ₩15,812 | ₩16,214 | +2.54% | 509 |
|---|
| 2026.04.29 | ₩15,893 | ₩15,893 | ₩15,893 | ₩15,893 | 0.00% | 103 |
|---|
| 2026.04.28 | ₩16,402 | ₩16,402 | ₩15,745 | ₩15,745 | -4.00% | 389 |
|---|
| 2026.04.27 | ₩16,402 | ₩16,402 | ₩16,402 | ₩16,402 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩15,839 | ₩15,839 | ₩15,357 | ₩15,826 | -0.08% | 801 |
|---|
| 2026.04.23 | ₩15,089 | ₩15,839 | ₩15,089 | ₩15,839 | +4.97% | 1.2천 |
|---|
| 2026.04.22 | ₩15,906 | ₩15,906 | ₩15,906 | ₩15,906 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩15,866 | ₩16,080 | ₩15,866 | ₩15,906 | +0.25% | 806 |
|---|
| 2026.04.20 | ₩15,745 | ₩16,656 | ₩15,745 | ₩16,248 | +3.19% | 3.2천 |
|---|
| 2026.04.17 | ₩15,450 | ₩15,450 | ₩15,450 | ₩15,450 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,874 | ₩15,450 | ₩14,874 | ₩15,450 | +3.87% | 1천 |
|---|
| 2026.04.15 | ₩13,414 | ₩15,772 | ₩13,065 | ₩15,450 | +15.18% | 9.6천 |
|---|
| 2026.04.14 | ₩14,499 | ₩14,499 | ₩14,432 | ₩14,432 | -0.46% | 295 |
|---|
| 2026.04.13 | ₩14,606 | ₩14,606 | ₩13,936 | ₩13,936 | -4.59% | 1천 |
|---|
| 2026.04.10 | ₩14,070 | ₩14,070 | ₩14,070 | ₩14,070 | 0.00% | 156 |
|---|
| 2026.04.09 | ₩14,117 | ₩14,499 | ₩14,017 | ₩14,499 | +2.71% | 2.6천 |
|---|
| 2026.04.08 | ₩14,271 | ₩14,740 | ₩12,891 | ₩13,802 | -3.29% | 0 |
|---|
| 2026.04.07 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩15,075 | ₩15,075 | ₩15,075 | ₩15,075 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩15,075 | ₩15,075 | ₩14,908 | ₩15,075 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩15,893 | ₩15,893 | ₩15,102 | ₩15,390 | -3.16% | 818 |
|---|
| 2026.03.31 | ₩16,067 | ₩16,067 | ₩16,067 | ₩16,067 | 0.00% | 452 |
|---|
| 2026.03.30 | ₩16,040 | ₩16,053 | ₩15,986 | ₩16,053 | +0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩14,888 | ₩15,497 | ₩14,888 | ₩15,497 | +4.10% | 1.7천 |
|---|
| 2026.03.26 | ₩15,303 | ₩15,471 | ₩15,303 | ₩15,471 | +1.09% | 3.2천 |
|---|
| 2026.03.25 | ₩15,410 | ₩15,410 | ₩15,303 | ₩15,410 | 0.00% | 456 |
|---|
| 2026.03.24 | ₩15,410 | ₩15,410 | ₩15,410 | ₩15,410 | 0.00% | 306 |
|---|
| 2026.03.23 | ₩15,357 | ₩15,357 | ₩15,357 | ₩15,357 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩16,080 | ₩16,080 | ₩15,075 | ₩15,357 | -4.50% | 340 |
|---|
| 2026.03.19 | ₩15,357 | ₩15,357 | ₩15,276 | ₩15,330 | -0.17% | 659 |
|---|
| 2026.03.18 | ₩16,295 | ₩16,295 | ₩16,295 | ₩16,295 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩16,120 | ₩16,308 | ₩16,094 | ₩16,295 | +1.08% | 1.1천 |
|---|
| 2026.03.16 | ₩16,067 | ₩16,067 | ₩16,067 | ₩16,067 | 0.00% | 805 |
|---|
| 2026.03.13 | ₩15,945 | ₩16,536 | ₩15,779 | ₩16,086 | +0.88% | 3.1천 |
|---|
| 2026.03.12 | ₩14,983 | ₩14,983 | ₩14,981 | ₩14,981 | -0.01% | 673 |
|---|
| 2026.03.11 | ₩16,951 | ₩16,951 | ₩16,951 | ₩16,951 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩16,951 | ₩16,951 | ₩16,951 | ₩16,951 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩16,951 | ₩16,951 | ₩16,951 | ₩16,951 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩16,951 | ₩16,951 | ₩16,951 | ₩16,951 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩16,965 | ₩16,965 | ₩16,951 | ₩16,951 | -0.08% | 15 |
|---|
| 2026.03.04 | ₩16,737 | ₩17,608 | ₩16,737 | ₩17,085 | +2.08% | 15 |
|---|
| 2026.03.03 | ₩17,514 | ₩17,514 | ₩16,482 | ₩17,085 | -2.45% | 15 |
|---|
| 2026.03.02 | ₩16,080 | ₩17,789 | ₩16,080 | ₩17,514 | +8.92% | 15 |
|---|
| 2026.02.27 | ₩14,740 | ₩16,871 | ₩14,740 | ₩15,745 | +6.82% | 15 |
|---|
| 2026.02.26 | ₩14,740 | ₩15,517 | ₩14,740 | ₩14,740 | 0.00% | 3.5천 |
|---|
| 2026.02.25 | ₩15,276 | ₩15,276 | ₩14,579 | ₩14,579 | -4.56% | 15 |
|---|
| 2026.02.24 | ₩15,799 | ₩16,040 | ₩14,888 | ₩15,276 | -3.31% | 15 |
|---|
| 2026.02.23 | ₩15,812 | ₩16,552 | ₩15,745 | ₩15,812 | 0.00% | 15 |
|---|
| 2026.02.20 | ₩16,469 | ₩16,469 | ₩16,134 | ₩16,134 | -2.03% | 419 |
|---|
| 2026.02.19 | ₩16,120 | ₩16,120 | ₩16,120 | ₩16,120 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,335 | ₩17,635 | ₩15,812 | ₩16,120 | -1.31% | 1.1만 |
|---|
| 2026.02.17 | ₩16,228 | ₩16,281 | ₩15,558 | ₩16,281 | +0.33% | 1.3천 |
|---|
| 2026.02.13 | ₩16,817 | ₩17,018 | ₩16,194 | ₩16,281 | -3.19% | 2.8천 |
|---|
| 2026.02.12 | ₩16,764 | ₩17,795 | ₩16,764 | ₩16,817 | +0.32% | 6.8천 |
|---|
| 2026.02.11 | ₩17,367 | ₩18,063 | ₩17,005 | ₩17,085 | -1.62% | 3.9천 |
|---|
| 2026.02.10 | ₩17,514 | ₩17,514 | ₩17,514 | ₩17,514 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩17,514 | ₩17,514 | ₩17,514 | ₩17,514 | 0.00% | 195 |
|---|
| 2026.02.06 | ₩17,608 | ₩17,608 | ₩17,608 | ₩17,608 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,688 | ₩17,688 | ₩17,608 | ₩17,608 | -0.45% | 403 |
|---|
| 2026.02.04 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,157 | ₩18,157 | ₩18,157 | ₩18,157 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩18,130 | ₩18,157 | ₩18,130 | ₩18,157 | +0.15% | 726 |
|---|
| 2026.01.30 | ₩18,479 | ₩18,479 | ₩18,238 | ₩18,291 | -1.02% | 733 |
|---|
| 2026.01.29 | ₩18,077 | ₩18,546 | ₩18,050 | ₩18,318 | +1.33% | 3.4천 |
|---|
| 2026.01.28 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩17,688 | ₩17,688 | ₩17,688 | ₩17,688 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩18,117 | ₩18,117 | ₩17,688 | ₩17,688 | -2.37% | 497 |
|---|
| 2026.01.23 | ₩18,104 | ₩18,104 | ₩18,104 | ₩18,104 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩18,104 | ₩18,104 | ₩18,077 | ₩18,104 | 0.00% | 315 |
|---|
| 2026.01.21 | ₩18,398 | ₩18,398 | ₩18,398 | ₩18,398 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩18,398 | ₩18,398 | ₩18,398 | ₩18,398 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩18,358 | ₩18,398 | ₩18,358 | ₩18,398 | +0.22% | 1.8천 |
|---|
| 2026.01.15 | ₩18,398 | ₩18,398 | ₩18,398 | ₩18,398 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩18,238 | ₩18,398 | ₩18,104 | ₩18,398 | +0.88% | 1.7천 |
|---|
| 2026.01.13 | ₩18,090 | ₩18,398 | ₩18,090 | ₩18,398 | +1.70% | 362 |
|---|
| 2026.01.12 | ₩18,023 | ₩18,492 | ₩17,514 | ₩18,090 | +0.37% | 3천 |
|---|
| 2026.01.09 | ₩17,996 | ₩18,559 | ₩17,996 | ₩18,559 | +3.13% | 1.3천 |
|---|
| 2026.01.08 | ₩18,170 | ₩18,213 | ₩18,170 | ₩18,213 | +0.24% | 756 |
|---|
| 2026.01.07 | ₩17,916 | ₩17,956 | ₩17,447 | ₩17,447 | -2.62% | 629 |
|---|
| 2026.01.06 | ₩18,358 | ₩18,358 | ₩17,889 | ₩18,090 | -1.46% | 3.3천 |
|---|
| 2026.01.05 | ₩18,412 | ₩18,412 | ₩18,412 | ₩18,412 | 0.00% | 207 |
|---|
| 2026.01.02 | ₩18,412 | ₩18,412 | ₩18,412 | ₩18,412 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,854 | ₩18,854 | ₩18,085 | ₩18,412 | -2.35% | 3.6천 |
|---|
| 2025.12.30 | ₩18,412 | ₩18,934 | ₩18,412 | ₩18,934 | +2.84% | 1.2천 |
|---|
| 2025.12.29 | ₩18,934 | ₩18,934 | ₩17,715 | ₩18,881 | -0.28% | 536 |
|---|
| 2025.12.26 | ₩18,492 | ₩18,981 | ₩18,492 | ₩18,981 | +2.64% | 5.2천 |
|---|
| 2025.12.24 | ₩18,492 | ₩18,492 | ₩18,492 | ₩18,492 | 0.00% | 356 |
|---|
| 2025.12.23 | ₩18,693 | ₩18,693 | ₩18,693 | ₩18,693 | 0.00% | 360 |
|---|
| 2025.12.22 | ₩18,707 | ₩18,707 | ₩18,707 | ₩18,707 | 0.00% | 908 |
|---|
| 2025.12.19 | ₩18,787 | ₩19,055 | ₩18,090 | ₩18,730 | -0.31% | 1만 |
|---|
| 2025.12.18 | ₩19,243 | ₩19,430 | ₩19,109 | ₩19,408 | +0.86% | 3.4천 |
|---|
| 2025.12.17 | ₩18,894 | ₩18,894 | ₩18,606 | ₩18,760 | -0.71% | 3.8천 |
|---|
| 2025.12.16 | ₩19,082 | ₩19,082 | ₩18,894 | ₩18,894 | -0.98% | 616 |
|---|
| 2025.12.15 | ₩19,122 | ₩19,122 | ₩19,122 | ₩19,122 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩19,122 | ₩19,122 | ₩19,122 | ₩19,122 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,122 | ₩19,122 | ₩19,122 | ₩19,122 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩18,961 | ₩19,179 | ₩18,961 | ₩19,122 | +0.85% | 2.3천 |
|---|
| 2025.12.09 | ₩18,908 | ₩18,908 | ₩18,827 | ₩18,827 | -0.43% | 333 |
|---|
| 2025.12.08 | ₩19,618 | ₩19,618 | ₩19,618 | ₩19,618 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩19,618 | ₩19,618 | ₩19,618 | ₩19,618 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩19,055 | ₩19,618 | ₩19,055 | ₩19,618 | +2.95% | 1.3천 |
|---|
| 2025.12.03 | ₩18,747 | ₩19,531 | ₩18,747 | ₩19,531 | +4.18% | 4.6천 |
|---|
| 2025.12.02 | ₩18,760 | ₩18,760 | ₩18,693 | ₩18,696 | -0.34% | 1천 |
|---|
| 2025.12.01 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | -0.00% | 376 |
|---|
| 2025.11.28 | ₩18,760 | ₩18,760 | ₩18,760 | ₩18,760 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩18,809 | ₩19,424 | ₩18,760 | ₩18,760 | -0.26% | 1.4천 |
|---|
| 2025.11.25 | ₩18,599 | ₩19,035 | ₩17,675 | ₩18,922 | +1.73% | 1.4만 |
|---|
| 2025.11.24 | ₩18,613 | ₩18,613 | ₩18,599 | ₩18,599 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩18,814 | ₩18,814 | ₩18,814 | ₩18,814 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,814 | ₩18,814 | ₩18,814 | ₩18,814 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩19,390 | ₩20,087 | ₩18,774 | ₩18,814 | -2.97% | 7.5천 |
|---|
| 2025.11.18 | ₩20,060 | ₩20,060 | ₩19,182 | ₩19,598 | -2.31% | 3.1천 |
|---|
| 2025.11.17 | ₩20,234 | ₩20,234 | ₩19,323 | ₩19,323 | -4.50% | 721 |
|---|
| 2025.11.14 | ₩20,033 | ₩20,087 | ₩20,033 | ₩20,087 | +0.27% | 511 |
|---|
| 2025.11.13 | ₩20,073 | ₩20,288 | ₩19,450 | ₩19,504 | -2.84% | 760 |
|---|
| 2025.11.12 | ₩19,430 | ₩19,430 | ₩19,430 | ₩19,430 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩19,430 | ₩19,430 | ₩19,430 | ₩19,430 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩20,033 | ₩20,033 | ₩19,377 | ₩19,430 | -3.01% | 1.6만 |
|---|
| 2025.11.07 | ₩19,765 | ₩20,040 | ₩19,765 | ₩19,779 | +0.07% | 706 |
|---|
| 2025.11.06 | ₩20,100 | ₩20,100 | ₩19,765 | ₩19,792 | -1.53% | 2천 |
|---|
| 2025.11.05 | ₩20,100 | ₩20,301 | ₩20,071 | ₩20,167 | +0.33% | 648 |
|---|
| 2025.11.04 | ₩20,366 | ₩20,366 | ₩20,167 | ₩20,167 | -0.97% | 667 |
|---|
| 2025.11.03 | ₩20,275 | ₩20,703 | ₩20,275 | ₩20,275 | 0.00% | 267 |
|---|
| 2025.10.31 | ₩20,703 | ₩20,703 | ₩20,703 | ₩20,703 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩20,636 | ₩20,703 | ₩20,636 | ₩20,703 | +0.32% | 492 |
|---|
| 2025.10.29 | ₩20,851 | ₩20,851 | ₩20,703 | ₩20,703 | -0.71% | 1천 |
|---|
| 2025.10.28 | ₩20,757 | ₩20,757 | ₩20,757 | ₩20,757 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩20,610 | ₩20,757 | ₩20,610 | ₩20,757 | +0.72% | 833 |
|---|
| 2025.10.24 | ₩20,623 | ₩20,623 | ₩20,623 | ₩20,623 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩20,141 | ₩20,623 | ₩20,100 | ₩20,623 | +2.40% | 2천 |
|---|
| 2025.10.22 | ₩21,018 | ₩21,018 | ₩21,018 | ₩21,018 | 0.00% | 103 |
|---|
| 2025.10.21 | ₩20,248 | ₩21,012 | ₩20,248 | ₩20,567 | +1.58% | 404 |
|---|
| 2025.10.20 | ₩20,114 | ₩20,167 | ₩20,114 | ₩20,167 | +0.27% | 473 |
|---|
| 2025.10.17 | ₩20,770 | ₩20,770 | ₩20,770 | ₩20,770 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩20,770 | ₩20,770 | ₩20,770 | ₩20,770 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩20,770 | ₩20,770 | ₩20,770 | ₩20,770 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩20,770 | ₩20,770 | ₩20,770 | ₩20,770 | 0.00% | 474 |
|---|
| 2025.10.13 | ₩20,904 | ₩20,904 | ₩20,904 | ₩20,904 | 0.00% | 220 |
|---|
| 2025.10.10 | ₩20,502 | ₩20,502 | ₩20,502 | ₩20,502 | 0.00% | 0 |
|---|
