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 | ₩14,486 | ₩14,842 | ₩14,486 | ₩14,486 | +0.00% | 6.7천 |
| 2026.10.08 | ₩14,533 | ₩14,533 | ₩14,178 | ₩14,473 | -0.42% | 910 |
| 2026.10.07 | ₩14,755 | ₩14,755 | ₩14,057 | ₩14,372 | -2.59% | 740 |
| 2026.10.06 | ₩14,312 | ₩15,412 | ₩14,258 | ₩15,130 | +5.72% | 5.2천 |
| 2026.10.05 | ₩14,433 | ₩14,540 | ₩13,802 | ₩14,540 | +0.74% | 4.3천 |
| 2026.10.02 | ₩15,105 | ₩15,105 | ₩15,105 | ₩15,105 | 0.00% | 0 |
| 2026.10.01 | ₩14,325 | ₩15,264 | ₩14,325 | ₩15,105 | +5.44% | 4.6천 |
| 2026.09.30 | ₩14,875 | ₩14,875 | ₩14,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,735 |
| -0.95% |
| 713 |
| 2026.09.29 | ₩15,868 | ₩15,868 | ₩14,527 | ₩15,404 | -2.92% | 2.7천 |
|---|
| 2026.09.28 | ₩13,413 | ₩14,493 | ₩13,413 | ₩14,493 | +8.05% | 595 |
|---|
| 2026.09.25 | ₩13,950 | ₩14,849 | ₩13,628 | ₩14,835 | +6.35% | 3.7천 |
|---|
| 2026.09.24 | ₩14,956 | ₩15,325 | ₩13,494 | ₩14,674 | -1.88% | 5.9천 |
|---|
| 2026.09.23 | ₩14,969 | ₩15,291 | ₩14,916 | ₩14,916 | -0.36% | 555 |
|---|
| 2026.09.22 | ₩15,170 | ₩15,170 | ₩15,170 | ₩15,170 | 0.00% | 105 |
|---|
| 2026.09.21 | ₩15,667 | ₩16,029 | ₩14,916 | ₩15,472 | -1.24% | 3천 |
|---|
| 2026.09.18 | ₩15,667 | ₩15,667 | ₩15,667 | ₩15,667 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩14,956 | ₩16,029 | ₩14,795 | ₩15,647 | +4.62% | 5.4천 |
|---|
| 2026.09.16 | ₩15,144 | ₩15,586 | ₩15,144 | ₩15,586 | +2.92% | 1.7천 |
|---|
| 2026.09.15 | ₩16,337 | ₩16,378 | ₩15,519 | ₩15,935 | -2.46% | 3.6천 |
|---|
| 2026.09.14 | ₩16,445 | ₩16,445 | ₩16,445 | ₩16,445 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,445 | ₩16,445 | ₩16,445 | ₩16,445 | 0.00% | 293 |
|---|
| 2026.09.10 | ₩16,767 | ₩16,767 | ₩16,767 | ₩16,767 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩16,767 | ₩16,767 | ₩16,767 | ₩16,767 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩16,767 | ₩16,767 | ₩16,767 | ₩16,767 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩16,767 | ₩16,767 | ₩16,767 | ₩16,767 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,458 | ₩16,767 | ₩16,458 | ₩16,767 | +1.87% | 393 |
|---|
| 2026.09.02 | ₩16,592 | ₩16,592 | ₩16,592 | ₩16,592 | 0.00% | 105 |
|---|
| 2026.09.01 | ₩16,337 | ₩16,767 | ₩16,337 | ₩16,767 | +2.63% | 1.6천 |
|---|
| 2026.08.31 | ₩16,753 | ₩16,767 | ₩16,372 | ₩16,753 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩16,673 | ₩16,767 | ₩16,673 | ₩16,767 | +0.56% | 923 |
|---|
| 2026.08.27 | ₩16,632 | ₩17,008 | ₩16,565 | ₩17,008 | +2.26% | 4천 |
|---|
| 2026.08.26 | ₩16,270 | ₩16,780 | ₩16,230 | ₩16,257 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩17,035 | ₩17,062 | ₩16,901 | ₩16,968 | -0.39% | 1.8천 |
|---|
| 2026.08.24 | ₩16,351 | ₩16,351 | ₩16,351 | ₩16,351 | 0.00% | 179 |
|---|
| 2026.08.21 | ₩16,753 | ₩16,766 | ₩16,270 | ₩16,270 | -2.88% | 6.2천 |
|---|
| 2026.08.20 | ₩16,767 | ₩16,767 | ₩16,767 | ₩16,767 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩16,284 | ₩16,767 | ₩16,230 | ₩16,767 | +2.97% | 5.2천 |
|---|
| 2026.08.18 | ₩16,364 | ₩16,378 | ₩16,364 | ₩16,364 | 0.00% | 357 |
|---|
| 2026.08.17 | ₩16,565 | ₩16,700 | ₩16,458 | ₩16,458 | -0.65% | 879 |
|---|
| 2026.08.14 | ₩16,431 | ₩16,431 | ₩16,431 | ₩16,431 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩16,431 | ₩16,431 | ₩16,431 | ₩16,431 | 0.00% | 124 |
|---|
| 2026.08.12 | ₩16,606 | ₩16,606 | ₩16,606 | ₩16,606 | 0.00% | 105 |
|---|
| 2026.08.11 | ₩16,311 | ₩16,753 | ₩15,868 | ₩16,753 | +2.71% | 3.4천 |
|---|
| 2026.08.10 | ₩16,230 | ₩16,378 | ₩16,230 | ₩16,378 | +0.91% | 608 |
|---|
| 2026.08.07 | ₩16,512 | ₩17,035 | ₩16,391 | ₩16,834 | +1.95% | 2.6천 |
|---|
| 2026.08.06 | ₩16,512 | ₩16,512 | ₩15,425 | ₩16,096 | -2.52% | 2.6천 |
|---|
| 2026.08.05 | ₩16,230 | ₩16,230 | ₩16,230 | ₩16,230 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,008 | ₩17,008 | ₩16,230 | ₩16,230 | -4.57% | 416 |
|---|
| 2026.08.03 | ₩16,297 | ₩16,895 | ₩15,995 | ₩16,693 | +2.43% | 4천 |
|---|
| 2026.07.31 | ₩16,270 | ₩16,297 | ₩16,270 | ₩16,297 | +0.16% | 353 |
|---|
| 2026.07.30 | ₩16,358 | ₩16,358 | ₩16,358 | ₩16,358 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩16,358 | ₩16,358 | ₩16,358 | ₩16,358 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩16,472 | ₩16,472 | ₩16,358 | ₩16,358 | -0.69% | 405 |
|---|
| 2026.07.27 | ₩15,506 | ₩16,901 | ₩15,506 | ₩16,901 | +9.00% | 896 |
|---|
| 2026.07.24 | ₩14,755 | ₩15,492 | ₩14,755 | ₩15,492 | +5.00% | 622 |
|---|
| 2026.07.23 | ₩16,109 | ₩16,109 | ₩16,109 | ₩16,109 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩16,109 | ₩16,109 | ₩16,109 | ₩16,109 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,109 | ₩16,109 | ₩16,109 | ₩16,109 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,109 | ₩16,109 | ₩16,109 | ₩16,109 | 0.00% | 209 |
|---|
| 2026.07.17 | ₩16,056 | ₩16,056 | ₩16,056 | ₩16,056 | 0.00% | 173 |
|---|
| 2026.07.16 | ₩16,069 | ₩16,096 | ₩16,029 | ₩16,096 | +0.17% | 4.7천 |
|---|
| 2026.07.15 | ₩14,822 | ₩16,083 | ₩14,822 | ₩16,083 | +8.51% | 1.9천 |
|---|
| 2026.07.14 | ₩15,412 | ₩15,425 | ₩14,849 | ₩15,425 | +0.09% | 304 |
|---|
| 2026.07.13 | ₩15,626 | ₩15,626 | ₩15,626 | ₩15,626 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,331 | ₩15,626 | ₩15,331 | ₩15,626 | +1.92% | 970 |
|---|
| 2026.07.09 | ₩15,640 | ₩15,640 | ₩15,640 | ₩15,640 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,889 | ₩15,640 | ₩14,889 | ₩15,640 | +5.04% | 1.8천 |
|---|
| 2026.07.07 | ₩14,929 | ₩14,929 | ₩14,902 | ₩14,902 | -0.18% | 768 |
|---|
| 2026.07.06 | ₩15,345 | ₩15,358 | ₩15,345 | ₩15,358 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩15,560 | ₩15,560 | ₩15,560 | ₩15,560 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,526 | ₩15,560 | ₩15,526 | ₩15,560 | +0.22% | 2.2천 |
|---|
| 2026.06.30 | ₩15,922 | ₩15,922 | ₩15,492 | ₩15,492 | -2.70% | 529 |
|---|
| 2026.06.29 | ₩15,881 | ₩15,881 | ₩15,881 | ₩15,881 | 0.00% | 186 |
|---|
| 2026.06.26 | ₩15,881 | ₩16,250 | ₩15,828 | ₩16,250 | +2.32% | 613 |
|---|
| 2026.06.25 | ₩15,881 | ₩16,445 | ₩15,828 | ₩15,962 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩16,445 | ₩16,673 | ₩16,445 | ₩16,673 | +1.39% | 770 |
|---|
| 2026.06.23 | ₩16,445 | ₩16,445 | ₩16,445 | ₩16,445 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,445 | ₩16,445 | ₩16,445 | ₩16,445 | +0.00% | 685 |
|---|
| 2026.06.18 | ₩16,445 | ₩16,445 | ₩16,445 | ₩16,445 | +0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,062 | ₩17,062 | ₩17,062 | ₩17,062 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩17,062 | ₩17,062 | ₩17,062 | ₩17,062 | 0.00% | 202 |
|---|
| 2026.06.15 | ₩16,378 | ₩16,981 | ₩16,378 | ₩16,747 | +2.25% | 2.2천 |
|---|
| 2026.06.12 | ₩16,565 | ₩16,565 | ₩16,565 | ₩16,565 | 0.00% | 110 |
|---|
| 2026.06.11 | ₩16,123 | ₩16,123 | ₩16,123 | ₩16,123 | 0.00% | 649 |
|---|
| 2026.06.10 | ₩16,525 | ₩16,565 | ₩16,525 | ₩16,565 | +0.24% | 568 |
|---|
| 2026.06.09 | ₩16,210 | ₩16,210 | ₩15,855 | ₩15,868 | -2.11% | 927 |
|---|
| 2026.06.08 | ₩16,579 | ₩16,579 | ₩16,579 | ₩16,579 | 0.00% | 382 |
|---|
| 2026.06.05 | ₩17,370 | ₩17,370 | ₩17,370 | ₩17,370 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩17,370 | ₩17,370 | ₩17,370 | ₩17,370 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,370 | ₩17,370 | ₩17,370 | ₩17,370 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩17,370 | ₩17,370 | ₩17,370 | ₩17,370 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,370 | ₩17,370 | ₩17,370 | ₩17,370 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,317 | ₩17,370 | ₩17,317 | ₩17,370 | +0.31% | 493 |
|---|
| 2026.05.28 | ₩17,437 | ₩17,437 | ₩17,437 | ₩17,437 | 0.00% | 1.2천 |
|---|
| 2026.05.27 | ₩17,290 | ₩17,987 | ₩17,290 | ₩17,974 | +3.96% | 837 |
|---|
| 2026.05.26 | ₩16,914 | ₩17,739 | ₩16,914 | ₩17,451 | +3.17% | 646 |
|---|
| 2026.05.22 | ₩16,753 | ₩17,384 | ₩16,753 | ₩17,370 | +3.68% | 612 |
|---|
| 2026.05.21 | ₩16,793 | ₩16,793 | ₩16,793 | ₩16,793 | 0.00% | 103 |
|---|
| 2026.05.20 | ₩16,525 | ₩17,142 | ₩16,525 | ₩17,142 | +3.73% | 254 |
|---|
| 2026.05.19 | ₩16,592 | ₩16,592 | ₩16,592 | ₩16,592 | 0.00% | 103 |
|---|
| 2026.05.18 | ₩16,485 | ₩16,485 | ₩16,485 | ₩16,485 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩16,485 | ₩16,485 | ₩16,485 | ₩16,485 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩16,431 | ₩16,485 | ₩16,143 | ₩16,485 | +0.33% | 2천 |
|---|
| 2026.05.13 | ₩16,431 | ₩16,431 | ₩16,143 | ₩16,431 | 0.00% | 953 |
|---|
| 2026.05.12 | ₩17,009 | ₩17,169 | ₩16,518 | ₩16,653 | -2.10% | 1.7천 |
|---|
| 2026.05.11 | ₩16,941 | ₩18,068 | ₩16,941 | ₩17,934 | +5.86% | 1.3천 |
|---|
| 2026.05.08 | ₩16,700 | ₩17,940 | ₩16,700 | ₩17,638 | +5.62% | 2.2천 |
|---|
| 2026.05.07 | ₩16,304 | ₩17,035 | ₩16,304 | ₩17,035 | +4.48% | 2.1천 |
|---|
| 2026.05.06 | ₩16,109 | ₩16,753 | ₩16,109 | ₩16,431 | +2.00% | 757 |
|---|
| 2026.05.05 | ₩16,029 | ₩16,646 | ₩16,029 | ₩16,431 | +2.51% | 904 |
|---|
| 2026.05.04 | ₩15,975 | ₩16,351 | ₩15,975 | ₩16,029 | +0.34% | 511 |
|---|
| 2026.05.01 | ₩15,975 | ₩15,975 | ₩15,975 | ₩15,975 | 0.00% | 519 |
|---|
| 2026.04.30 | ₩15,828 | ₩16,230 | ₩15,828 | ₩16,230 | +2.54% | 509 |
|---|
| 2026.04.29 | ₩15,908 | ₩15,908 | ₩15,908 | ₩15,908 | 0.00% | 103 |
|---|
| 2026.04.28 | ₩16,418 | ₩16,418 | ₩15,761 | ₩15,761 | -4.00% | 389 |
|---|
| 2026.04.27 | ₩16,418 | ₩16,418 | ₩16,418 | ₩16,418 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩15,855 | ₩15,855 | ₩15,372 | ₩15,841 | -0.08% | 801 |
|---|
| 2026.04.23 | ₩15,103 | ₩15,855 | ₩15,103 | ₩15,855 | +4.97% | 1.2천 |
|---|
| 2026.04.22 | ₩15,922 | ₩15,922 | ₩15,922 | ₩15,922 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩15,881 | ₩16,096 | ₩15,881 | ₩15,922 | +0.25% | 806 |
|---|
| 2026.04.20 | ₩15,761 | ₩16,673 | ₩15,760 | ₩16,264 | +3.19% | 3.2천 |
|---|
| 2026.04.17 | ₩15,466 | ₩15,466 | ₩15,466 | ₩15,466 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,889 | ₩15,466 | ₩14,889 | ₩15,466 | +3.87% | 1천 |
|---|
| 2026.04.15 | ₩13,427 | ₩15,787 | ₩13,078 | ₩15,466 | +15.18% | 9.6천 |
|---|
| 2026.04.14 | ₩14,513 | ₩14,513 | ₩14,446 | ₩14,446 | -0.46% | 295 |
|---|
| 2026.04.13 | ₩14,620 | ₩14,620 | ₩13,950 | ₩13,950 | -4.59% | 1천 |
|---|
| 2026.04.10 | ₩14,084 | ₩14,084 | ₩14,084 | ₩14,084 | 0.00% | 156 |
|---|
| 2026.04.09 | ₩14,131 | ₩14,513 | ₩14,030 | ₩14,513 | +2.71% | 2.6천 |
|---|
| 2026.04.08 | ₩14,285 | ₩14,755 | ₩12,904 | ₩13,816 | -3.29% | 0 |
|---|
| 2026.04.07 | ₩15,090 | ₩15,090 | ₩15,090 | ₩15,090 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩15,090 | ₩15,090 | ₩15,090 | ₩15,090 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩15,090 | ₩15,090 | ₩14,922 | ₩15,090 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩15,908 | ₩15,908 | ₩15,117 | ₩15,405 | -3.16% | 818 |
|---|
| 2026.03.31 | ₩16,083 | ₩16,083 | ₩16,083 | ₩16,083 | 0.00% | 452 |
|---|
| 2026.03.30 | ₩16,056 | ₩16,069 | ₩16,002 | ₩16,069 | +0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩14,902 | ₩15,512 | ₩14,902 | ₩15,512 | +4.10% | 1.7천 |
|---|
| 2026.03.26 | ₩15,318 | ₩15,486 | ₩15,318 | ₩15,486 | +1.09% | 3.2천 |
|---|
| 2026.03.25 | ₩15,425 | ₩15,425 | ₩15,318 | ₩15,425 | 0.00% | 456 |
|---|
| 2026.03.24 | ₩15,425 | ₩15,425 | ₩15,425 | ₩15,425 | 0.00% | 306 |
|---|
| 2026.03.23 | ₩15,372 | ₩15,372 | ₩15,372 | ₩15,372 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩16,096 | ₩16,096 | ₩15,090 | ₩15,372 | -4.50% | 340 |
|---|
| 2026.03.19 | ₩15,372 | ₩15,372 | ₩15,291 | ₩15,345 | -0.17% | 659 |
|---|
| 2026.03.18 | ₩16,311 | ₩16,311 | ₩16,311 | ₩16,311 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩16,136 | ₩16,324 | ₩16,109 | ₩16,311 | +1.08% | 1.1천 |
|---|
| 2026.03.16 | ₩16,083 | ₩16,083 | ₩16,083 | ₩16,083 | 0.00% | 805 |
|---|
| 2026.03.13 | ₩15,961 | ₩16,552 | ₩15,794 | ₩16,101 | +0.88% | 3.1천 |
|---|
| 2026.03.12 | ₩14,997 | ₩14,997 | ₩14,996 | ₩14,996 | -0.01% | 673 |
|---|
| 2026.03.11 | ₩16,968 | ₩16,968 | ₩16,968 | ₩16,968 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩16,968 | ₩16,968 | ₩16,968 | ₩16,968 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩16,968 | ₩16,968 | ₩16,968 | ₩16,968 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩16,968 | ₩16,968 | ₩16,968 | ₩16,968 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩16,981 | ₩16,981 | ₩16,968 | ₩16,968 | -0.08% | 15 |
|---|
| 2026.03.04 | ₩16,753 | ₩17,625 | ₩16,753 | ₩17,102 | +2.08% | 15 |
|---|
| 2026.03.03 | ₩17,531 | ₩17,531 | ₩16,498 | ₩17,102 | -2.45% | 15 |
|---|
| 2026.03.02 | ₩16,096 | ₩17,806 | ₩16,096 | ₩17,531 | +8.92% | 15 |
|---|
| 2026.02.27 | ₩14,755 | ₩16,887 | ₩14,755 | ₩15,761 | +6.82% | 15 |
|---|
| 2026.02.26 | ₩14,755 | ₩15,533 | ₩14,755 | ₩14,755 | 0.00% | 3.5천 |
|---|
| 2026.02.25 | ₩15,291 | ₩15,291 | ₩14,594 | ₩14,594 | -4.56% | 15 |
|---|
| 2026.02.24 | ₩15,814 | ₩16,056 | ₩14,902 | ₩15,291 | -3.31% | 15 |
|---|
| 2026.02.23 | ₩15,828 | ₩16,568 | ₩15,761 | ₩15,828 | 0.00% | 15 |
|---|
| 2026.02.20 | ₩16,485 | ₩16,485 | ₩16,150 | ₩16,150 | -2.03% | 419 |
|---|
| 2026.02.19 | ₩16,136 | ₩16,136 | ₩16,136 | ₩16,136 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,351 | ₩17,652 | ₩15,828 | ₩16,136 | -1.31% | 1.1만 |
|---|
| 2026.02.17 | ₩16,244 | ₩16,297 | ₩15,573 | ₩16,297 | +0.33% | 1.3천 |
|---|
| 2026.02.13 | ₩16,834 | ₩17,035 | ₩16,210 | ₩16,297 | -3.19% | 2.8천 |
|---|
| 2026.02.12 | ₩16,780 | ₩17,813 | ₩16,780 | ₩16,834 | +0.32% | 6.8천 |
|---|
| 2026.02.11 | ₩17,384 | ₩18,081 | ₩17,021 | ₩17,102 | -1.62% | 3.9천 |
|---|
| 2026.02.10 | ₩17,531 | ₩17,531 | ₩17,531 | ₩17,531 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩17,531 | ₩17,531 | ₩17,531 | ₩17,531 | 0.00% | 195 |
|---|
| 2026.02.06 | ₩17,625 | ₩17,625 | ₩17,625 | ₩17,625 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,706 | ₩17,706 | ₩17,625 | ₩17,625 | -0.45% | 403 |
|---|
| 2026.02.04 | ₩18,175 | ₩18,175 | ₩18,175 | ₩18,175 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,175 | ₩18,175 | ₩18,175 | ₩18,175 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩18,148 | ₩18,175 | ₩18,148 | ₩18,175 | +0.15% | 726 |
|---|
| 2026.01.30 | ₩18,497 | ₩18,497 | ₩18,256 | ₩18,309 | -1.02% | 733 |
|---|
| 2026.01.29 | ₩18,095 | ₩18,564 | ₩18,068 | ₩18,336 | +1.33% | 3.4천 |
|---|
| 2026.01.28 | ₩17,706 | ₩17,706 | ₩17,706 | ₩17,706 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩17,706 | ₩17,706 | ₩17,706 | ₩17,706 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩18,135 | ₩18,135 | ₩17,706 | ₩17,706 | -2.37% | 497 |
|---|
| 2026.01.23 | ₩18,121 | ₩18,121 | ₩18,121 | ₩18,121 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩18,121 | ₩18,121 | ₩18,095 | ₩18,121 | 0.00% | 315 |
|---|
| 2026.01.21 | ₩18,416 | ₩18,416 | ₩18,416 | ₩18,416 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩18,416 | ₩18,416 | ₩18,416 | ₩18,416 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩18,376 | ₩18,416 | ₩18,376 | ₩18,416 | +0.22% | 1.8천 |
|---|
| 2026.01.15 | ₩18,416 | ₩18,416 | ₩18,416 | ₩18,416 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩18,256 | ₩18,416 | ₩18,121 | ₩18,416 | +0.88% | 1.7천 |
|---|
| 2026.01.13 | ₩18,108 | ₩18,416 | ₩18,108 | ₩18,416 | +1.70% | 362 |
|---|
| 2026.01.12 | ₩18,041 | ₩18,510 | ₩17,531 | ₩18,108 | +0.37% | 3천 |
|---|
| 2026.01.09 | ₩18,014 | ₩18,577 | ₩18,014 | ₩18,577 | +3.13% | 1.3천 |
|---|
| 2026.01.08 | ₩18,188 | ₩18,231 | ₩18,188 | ₩18,231 | +0.24% | 756 |
|---|
| 2026.01.07 | ₩17,934 | ₩17,974 | ₩17,464 | ₩17,464 | -2.62% | 629 |
|---|
| 2026.01.06 | ₩18,376 | ₩18,376 | ₩17,907 | ₩18,108 | -1.46% | 3.3천 |
|---|
| 2026.01.05 | ₩18,430 | ₩18,430 | ₩18,430 | ₩18,430 | 0.00% | 207 |
|---|
| 2026.01.02 | ₩18,430 | ₩18,430 | ₩18,430 | ₩18,430 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,873 | ₩18,873 | ₩18,103 | ₩18,430 | -2.35% | 3.6천 |
|---|
| 2025.12.30 | ₩18,430 | ₩18,953 | ₩18,430 | ₩18,953 | +2.84% | 1.2천 |
|---|
| 2025.12.29 | ₩18,953 | ₩18,953 | ₩17,733 | ₩18,899 | -0.28% | 536 |
|---|
| 2025.12.26 | ₩18,510 | ₩19,000 | ₩18,510 | ₩19,000 | +2.64% | 5.2천 |
|---|
| 2025.12.24 | ₩18,510 | ₩18,510 | ₩18,510 | ₩18,510 | 0.00% | 356 |
|---|
| 2025.12.23 | ₩18,712 | ₩18,712 | ₩18,712 | ₩18,712 | 0.00% | 360 |
|---|
| 2025.12.22 | ₩18,725 | ₩18,725 | ₩18,725 | ₩18,725 | 0.00% | 908 |
|---|
| 2025.12.19 | ₩18,805 | ₩19,074 | ₩18,108 | ₩18,748 | -0.31% | 1만 |
|---|
| 2025.12.18 | ₩19,261 | ₩19,449 | ₩19,127 | ₩19,426 | +0.86% | 3.4천 |
|---|
| 2025.12.17 | ₩18,913 | ₩18,913 | ₩18,624 | ₩18,779 | -0.71% | 3.8천 |
|---|
| 2025.12.16 | ₩19,101 | ₩19,101 | ₩18,913 | ₩18,913 | -0.98% | 616 |
|---|
| 2025.12.15 | ₩19,141 | ₩19,141 | ₩19,141 | ₩19,141 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩19,141 | ₩19,141 | ₩19,141 | ₩19,141 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,141 | ₩19,141 | ₩19,141 | ₩19,141 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩18,980 | ₩19,197 | ₩18,980 | ₩19,141 | +0.85% | 2.3천 |
|---|
| 2025.12.09 | ₩18,926 | ₩18,926 | ₩18,846 | ₩18,846 | -0.43% | 333 |
|---|
| 2025.12.08 | ₩19,637 | ₩19,637 | ₩19,637 | ₩19,637 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩19,637 | ₩19,637 | ₩19,637 | ₩19,637 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩19,074 | ₩19,637 | ₩19,074 | ₩19,637 | +2.95% | 1.3천 |
|---|
| 2025.12.03 | ₩18,765 | ₩19,550 | ₩18,765 | ₩19,550 | +4.18% | 4.6천 |
|---|
| 2025.12.02 | ₩18,779 | ₩18,779 | ₩18,712 | ₩18,714 | -0.34% | 1천 |
|---|
| 2025.12.01 | ₩18,779 | ₩18,779 | ₩18,778 | ₩18,778 | -0.00% | 376 |
|---|
| 2025.11.28 | ₩18,779 | ₩18,779 | ₩18,779 | ₩18,779 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩18,827 | ₩19,443 | ₩18,779 | ₩18,779 | -0.26% | 1.4천 |
|---|
| 2025.11.25 | ₩18,618 | ₩19,054 | ₩17,692 | ₩18,941 | +1.73% | 1.4만 |
|---|
| 2025.11.24 | ₩18,631 | ₩18,631 | ₩18,618 | ₩18,618 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩18,832 | ₩18,832 | ₩18,832 | ₩18,832 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,832 | ₩18,832 | ₩18,832 | ₩18,832 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩19,409 | ₩20,107 | ₩18,792 | ₩18,832 | -2.97% | 7.5천 |
|---|
| 2025.11.18 | ₩20,080 | ₩20,080 | ₩19,201 | ₩19,617 | -2.31% | 3.1천 |
|---|
| 2025.11.17 | ₩20,254 | ₩20,254 | ₩19,342 | ₩19,342 | -4.50% | 721 |
|---|
| 2025.11.14 | ₩20,053 | ₩20,107 | ₩20,053 | ₩20,107 | +0.27% | 511 |
|---|
| 2025.11.13 | ₩20,093 | ₩20,308 | ₩19,469 | ₩19,523 | -2.84% | 760 |
|---|
| 2025.11.12 | ₩19,449 | ₩19,449 | ₩19,449 | ₩19,449 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩19,449 | ₩19,449 | ₩19,449 | ₩19,449 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩20,053 | ₩20,053 | ₩19,396 | ₩19,449 | -3.01% | 1.6만 |
|---|
| 2025.11.07 | ₩19,785 | ₩20,060 | ₩19,785 | ₩19,798 | +0.07% | 706 |
|---|
| 2025.11.06 | ₩20,120 | ₩20,120 | ₩19,785 | ₩19,811 | -1.53% | 2천 |
|---|
| 2025.11.05 | ₩20,120 | ₩20,321 | ₩20,090 | ₩20,187 | +0.33% | 648 |
|---|
| 2025.11.04 | ₩20,386 | ₩20,386 | ₩20,187 | ₩20,187 | -0.97% | 667 |
|---|
| 2025.11.03 | ₩20,294 | ₩20,724 | ₩20,294 | ₩20,294 | 0.00% | 267 |
|---|
| 2025.10.31 | ₩20,723 | ₩20,723 | ₩20,723 | ₩20,723 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩20,656 | ₩20,724 | ₩20,656 | ₩20,723 | +0.32% | 492 |
|---|
| 2025.10.29 | ₩20,871 | ₩20,871 | ₩20,724 | ₩20,724 | -0.71% | 1천 |
|---|
| 2025.10.28 | ₩20,777 | ₩20,777 | ₩20,777 | ₩20,777 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩20,630 | ₩20,777 | ₩20,630 | ₩20,777 | +0.72% | 833 |
|---|
| 2025.10.24 | ₩20,643 | ₩20,643 | ₩20,643 | ₩20,643 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩20,160 | ₩20,643 | ₩20,120 | ₩20,643 | +2.40% | 2천 |
|---|
| 2025.10.22 | ₩21,039 | ₩21,039 | ₩21,039 | ₩21,039 | 0.00% | 103 |
|---|
| 2025.10.21 | ₩20,267 | ₩21,032 | ₩20,267 | ₩20,587 | +1.58% | 404 |
|---|
| 2025.10.20 | ₩20,133 | ₩20,187 | ₩20,133 | ₩20,187 | +0.27% | 473 |
|---|
| 2025.10.17 | ₩20,791 | ₩20,791 | ₩20,791 | ₩20,791 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩20,791 | ₩20,791 | ₩20,791 | ₩20,791 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩20,791 | ₩20,791 | ₩20,791 | ₩20,791 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩20,791 | ₩20,791 | ₩20,791 | ₩20,791 | 0.00% | 474 |
|---|
| 2025.10.13 | ₩20,925 | ₩20,925 | ₩20,925 | ₩20,925 | 0.00% | 220 |
|---|
| 2025.10.10 | ₩20,522 | ₩20,522 | ₩20,522 | ₩20,522 | 0.00% | 0 |
|---|
