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 | ₩14,419 | ₩15,397 | ₩13,789 | ₩14,472 | +0.37% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩13,400 | ₩15,852 | ₩13,400 | ₩15,090 | +12.61% | 8.6천 |
| 2026.09.21–2026.09.25 | ₩15,651 | ₩16,013 | ₩13,481 | ₩14,821 | -5.31% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩16,429 | ₩16,429 | ₩14,780 | ₩15,651 | -4.73% | 1.2만 |
| 2026.09.08–2026.09.11 | ₩16,750 | ₩16,750 | ₩16,429 | ₩16,429 | -1.92% | 293 |
| 2026.08.31–2026.09.04 | ₩16,737 | ₩16,750 | ₩16,321 | ₩16,750 | +0.08% | 3.3천 |
| 2026.08.24–2026.08.28 | ₩16,335 | ₩17,045 | ₩16,214 | ₩16,750 | +2.54% | 1.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,549 |
| ₩16,750 |
| ₩16,214 |
| ₩16,254 |
| -1.78% |
| 1.3만 |
| 2026.08.10–2026.08.14 | ₩16,214 | ₩16,737 | ₩15,852 | ₩16,415 | +1.24% | 4.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩16,281 | ₩17,018 | ₩15,410 | ₩16,817 | +3.29% | 9.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩15,491 | ₩16,884 | ₩15,491 | ₩16,281 | +5.10% | 1.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩16,094 | ₩16,094 | ₩14,740 | ₩15,477 | -3.83% | 831 |
|---|
| 2026.07.13–2026.07.17 | ₩15,611 | ₩16,080 | ₩14,807 | ₩16,040 | +2.75% | 7천 |
|---|
| 2026.07.06–2026.07.10 | ₩15,330 | ₩15,625 | ₩14,874 | ₩15,611 | +1.84% | 4.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩15,866 | ₩15,906 | ₩15,477 | ₩15,544 | -2.03% | 2.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩16,429 | ₩16,657 | ₩15,812 | ₩16,234 | -1.18% | 3.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩16,362 | ₩17,045 | ₩16,362 | ₩16,429 | +0.41% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩16,563 | ₩16,563 | ₩15,839 | ₩16,549 | -0.08% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩17,353 | ₩17,353 | ₩17,353 | ₩17,353 | 0.00% | 0 |
|---|
| 2026.05.26–2026.05.29 | ₩16,898 | ₩17,970 | ₩16,898 | ₩17,353 | +2.70% | 3.1천 |
|---|
| 2026.05.18–2026.05.22 | ₩16,469 | ₩17,367 | ₩16,469 | ₩17,353 | +5.37% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩16,924 | ₩18,050 | ₩16,127 | ₩16,469 | -2.69% | 5.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩15,960 | ₩17,923 | ₩15,960 | ₩17,621 | +10.41% | 6.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,402 | ₩16,402 | ₩15,745 | ₩15,960 | -2.70% | 1.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩15,745 | ₩16,656 | ₩15,089 | ₩15,826 | +0.51% | 6천 |
|---|
| 2026.04.13–2026.04.17 | ₩14,606 | ₩15,772 | ₩13,065 | ₩15,450 | +5.78% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,075 | ₩15,075 | ₩12,891 | ₩14,070 | -6.67% | 2.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩16,040 | ₩16,067 | ₩14,908 | ₩15,075 | -6.02% | 4.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩15,357 | ₩15,497 | ₩14,888 | ₩15,497 | +0.92% | 5.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩16,067 | ₩16,308 | ₩15,075 | ₩15,357 | -4.42% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩16,951 | ₩16,951 | ₩14,981 | ₩16,086 | -5.11% | 3.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩16,080 | ₩17,789 | ₩16,080 | ₩16,951 | +5.42% | 60 |
|---|
| 2026.02.23–2026.02.27 | ₩15,812 | ₩16,871 | ₩14,579 | ₩15,745 | -0.42% | 3.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩16,228 | ₩17,635 | ₩15,558 | ₩16,134 | -0.57% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,514 | ₩18,063 | ₩16,194 | ₩16,281 | -7.04% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,130 | ₩18,157 | ₩17,608 | ₩17,608 | -2.88% | 1.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩18,117 | ₩18,546 | ₩17,688 | ₩18,291 | +0.96% | 4.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩18,398 | ₩18,398 | ₩18,077 | ₩18,104 | -1.60% | 315 |
|---|
| 2026.01.12–2026.01.16 | ₩18,023 | ₩18,492 | ₩17,514 | ₩18,398 | +2.08% | 7천 |
|---|
| 2026.01.05–2026.01.09 | ₩18,412 | ₩18,559 | ₩17,447 | ₩18,559 | +0.80% | 6.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩18,934 | ₩18,934 | ₩17,715 | ₩18,412 | -2.76% | 5.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩18,707 | ₩18,981 | ₩18,492 | ₩18,981 | +1.47% | 6.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩19,122 | ₩19,430 | ₩18,090 | ₩18,730 | -2.05% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,618 | ₩19,618 | ₩18,827 | ₩19,122 | -2.53% | 2.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩18,760 | ₩19,618 | ₩18,693 | ₩19,618 | +4.57% | 7.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩18,613 | ₩19,424 | ₩17,675 | ₩18,760 | +0.79% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,234 | ₩20,234 | ₩18,774 | ₩18,814 | -7.02% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,033 | ₩20,288 | ₩19,377 | ₩20,087 | +0.27% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,275 | ₩20,703 | ₩19,765 | ₩19,779 | -2.45% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩20,610 | ₩20,851 | ₩20,610 | ₩20,703 | +0.45% | 2.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩20,114 | ₩21,018 | ₩20,100 | ₩20,623 | +2.53% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩20,904 | ₩20,904 | ₩20,770 | ₩20,770 | -0.64% | 694 |
|---|
| 2025.10.10–2025.10.10 | ₩20,502 | ₩20,502 | ₩20,502 | ₩20,502 | 0.00% | 0 |
|---|
