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 | ₩14,427 | ₩14,781 | ₩14,427 | ₩14,427 | +0.00% | 6.7천 |
| 2026.10.08 | ₩14,474 | ₩14,474 | ₩14,120 | ₩14,414 | -0.42% | 910 |
| 2026.10.07 | ₩14,694 | ₩14,694 | ₩14,000 | ₩14,314 | -2.59% | 740 |
| 2026.10.06 | ₩14,253 | ₩15,349 | ₩14,200 | ₩15,068 | +5.72% | 5.2천 |
| 2026.10.05 | ₩14,374 | ₩14,481 | ₩13,746 | ₩14,481 | +0.74% | 4.3천 |
| 2026.10.02 | ₩15,043 | ₩15,043 | ₩15,043 | ₩15,043 | 0.00% | 0 |
| 2026.10.01 | ₩14,267 | ₩15,202 | ₩14,267 | ₩15,043 | +5.44% | 4.6천 |
| 2026.09.30 | ₩14,814 | ₩14,814 | ₩14,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,674 |
| -0.95% |
| 713 |
| 2026.09.29 | ₩15,803 | ₩15,803 | ₩14,467 | ₩15,341 | -2.92% | 2.7천 |
|---|
| 2026.09.28 | ₩13,358 | ₩14,434 | ₩13,358 | ₩14,434 | +8.05% | 595 |
|---|
| 2026.09.25 | ₩13,893 | ₩14,788 | ₩13,572 | ₩14,774 | +6.35% | 3.7천 |
|---|
| 2026.09.24 | ₩14,895 | ₩15,262 | ₩13,439 | ₩14,614 | -1.88% | 5.9천 |
|---|
| 2026.09.23 | ₩14,908 | ₩15,229 | ₩14,855 | ₩14,855 | -0.36% | 555 |
|---|
| 2026.09.22 | ₩15,108 | ₩15,108 | ₩15,108 | ₩15,108 | 0.00% | 105 |
|---|
| 2026.09.21 | ₩15,603 | ₩15,963 | ₩14,855 | ₩15,409 | -1.24% | 3천 |
|---|
| 2026.09.18 | ₩15,603 | ₩15,603 | ₩15,603 | ₩15,603 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩14,895 | ₩15,963 | ₩14,734 | ₩15,583 | +4.62% | 5.4천 |
|---|
| 2026.09.16 | ₩15,082 | ₩15,522 | ₩15,082 | ₩15,522 | +2.92% | 1.7천 |
|---|
| 2026.09.15 | ₩16,271 | ₩16,311 | ₩15,456 | ₩15,870 | -2.46% | 3.6천 |
|---|
| 2026.09.14 | ₩16,377 | ₩16,377 | ₩16,377 | ₩16,377 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,377 | ₩16,377 | ₩16,377 | ₩16,377 | 0.00% | 293 |
|---|
| 2026.09.10 | ₩16,698 | ₩16,698 | ₩16,698 | ₩16,698 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩16,698 | ₩16,698 | ₩16,698 | ₩16,698 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩16,698 | ₩16,698 | ₩16,698 | ₩16,698 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩16,698 | ₩16,698 | ₩16,698 | ₩16,698 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,391 | ₩16,698 | ₩16,391 | ₩16,698 | +1.87% | 393 |
|---|
| 2026.09.02 | ₩16,524 | ₩16,524 | ₩16,524 | ₩16,524 | 0.00% | 105 |
|---|
| 2026.09.01 | ₩16,271 | ₩16,698 | ₩16,271 | ₩16,698 | +2.63% | 1.6천 |
|---|
| 2026.08.31 | ₩16,685 | ₩16,698 | ₩16,305 | ₩16,685 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩16,604 | ₩16,698 | ₩16,604 | ₩16,698 | +0.56% | 923 |
|---|
| 2026.08.27 | ₩16,564 | ₩16,938 | ₩16,498 | ₩16,938 | +2.26% | 4천 |
|---|
| 2026.08.26 | ₩16,204 | ₩16,711 | ₩16,164 | ₩16,190 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩16,965 | ₩16,992 | ₩16,832 | ₩16,898 | -0.39% | 1.8천 |
|---|
| 2026.08.24 | ₩16,284 | ₩16,284 | ₩16,284 | ₩16,284 | 0.00% | 179 |
|---|
| 2026.08.21 | ₩16,685 | ₩16,698 | ₩16,204 | ₩16,204 | -2.88% | 6.2천 |
|---|
| 2026.08.20 | ₩16,698 | ₩16,698 | ₩16,698 | ₩16,698 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩16,217 | ₩16,698 | ₩16,164 | ₩16,698 | +2.97% | 5.2천 |
|---|
| 2026.08.18 | ₩16,297 | ₩16,310 | ₩16,297 | ₩16,297 | 0.00% | 357 |
|---|
| 2026.08.17 | ₩16,498 | ₩16,631 | ₩16,391 | ₩16,391 | -0.65% | 879 |
|---|
| 2026.08.14 | ₩16,364 | ₩16,364 | ₩16,364 | ₩16,364 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩16,364 | ₩16,364 | ₩16,364 | ₩16,364 | 0.00% | 124 |
|---|
| 2026.08.12 | ₩16,538 | ₩16,538 | ₩16,538 | ₩16,538 | 0.00% | 105 |
|---|
| 2026.08.11 | ₩16,244 | ₩16,685 | ₩15,803 | ₩16,685 | +2.71% | 3.4천 |
|---|
| 2026.08.10 | ₩16,164 | ₩16,311 | ₩16,164 | ₩16,311 | +0.91% | 608 |
|---|
| 2026.08.07 | ₩16,444 | ₩16,965 | ₩16,324 | ₩16,765 | +1.95% | 2.6천 |
|---|
| 2026.08.06 | ₩16,444 | ₩16,444 | ₩15,362 | ₩16,030 | -2.52% | 2.6천 |
|---|
| 2026.08.05 | ₩16,164 | ₩16,164 | ₩16,164 | ₩16,164 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩16,938 | ₩16,938 | ₩16,164 | ₩16,164 | -4.57% | 416 |
|---|
| 2026.08.03 | ₩16,230 | ₩16,826 | ₩15,930 | ₩16,625 | +2.43% | 4천 |
|---|
| 2026.07.31 | ₩16,204 | ₩16,230 | ₩16,204 | ₩16,230 | +0.16% | 353 |
|---|
| 2026.07.30 | ₩16,291 | ₩16,291 | ₩16,291 | ₩16,291 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩16,291 | ₩16,291 | ₩16,291 | ₩16,291 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩16,404 | ₩16,404 | ₩16,291 | ₩16,291 | -0.69% | 405 |
|---|
| 2026.07.27 | ₩15,442 | ₩16,832 | ₩15,442 | ₩16,832 | +9.00% | 896 |
|---|
| 2026.07.24 | ₩14,694 | ₩15,429 | ₩14,694 | ₩15,429 | +5.00% | 622 |
|---|
| 2026.07.23 | ₩16,043 | ₩16,043 | ₩16,043 | ₩16,043 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩16,043 | ₩16,043 | ₩16,043 | ₩16,043 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,043 | ₩16,043 | ₩16,043 | ₩16,043 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,043 | ₩16,043 | ₩16,043 | ₩16,043 | 0.00% | 209 |
|---|
| 2026.07.17 | ₩15,990 | ₩15,990 | ₩15,990 | ₩15,990 | 0.00% | 173 |
|---|
| 2026.07.16 | ₩16,003 | ₩16,030 | ₩15,963 | ₩16,030 | +0.17% | 4.7천 |
|---|
| 2026.07.15 | ₩14,761 | ₩16,017 | ₩14,761 | ₩16,017 | +8.51% | 1.9천 |
|---|
| 2026.07.14 | ₩15,349 | ₩15,362 | ₩14,788 | ₩15,362 | +0.09% | 304 |
|---|
| 2026.07.13 | ₩15,563 | ₩15,563 | ₩15,563 | ₩15,563 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,269 | ₩15,563 | ₩15,269 | ₩15,563 | +1.92% | 970 |
|---|
| 2026.07.09 | ₩15,576 | ₩15,576 | ₩15,576 | ₩15,576 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,828 | ₩15,576 | ₩14,828 | ₩15,576 | +5.04% | 1.8천 |
|---|
| 2026.07.07 | ₩14,868 | ₩14,868 | ₩14,841 | ₩14,841 | -0.18% | 768 |
|---|
| 2026.07.06 | ₩15,282 | ₩15,295 | ₩15,282 | ₩15,295 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩15,496 | ₩15,496 | ₩15,496 | ₩15,496 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,462 | ₩15,496 | ₩15,462 | ₩15,496 | +0.22% | 2.2천 |
|---|
| 2026.06.30 | ₩15,856 | ₩15,856 | ₩15,429 | ₩15,429 | -2.70% | 529 |
|---|
| 2026.06.29 | ₩15,816 | ₩15,816 | ₩15,816 | ₩15,816 | 0.00% | 186 |
|---|
| 2026.06.26 | ₩15,816 | ₩16,184 | ₩15,763 | ₩16,184 | +2.32% | 613 |
|---|
| 2026.06.25 | ₩15,816 | ₩16,377 | ₩15,763 | ₩15,896 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩16,377 | ₩16,605 | ₩16,377 | ₩16,605 | +1.39% | 770 |
|---|
| 2026.06.23 | ₩16,378 | ₩16,378 | ₩16,378 | ₩16,378 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,377 | ₩16,378 | ₩16,377 | ₩16,378 | +0.00% | 685 |
|---|
| 2026.06.18 | ₩16,377 | ₩16,378 | ₩16,377 | ₩16,378 | +0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩16,992 | ₩16,992 | ₩16,992 | ₩16,992 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩16,992 | ₩16,992 | ₩16,992 | ₩16,992 | 0.00% | 202 |
|---|
| 2026.06.15 | ₩16,311 | ₩16,912 | ₩16,311 | ₩16,678 | +2.25% | 2.2천 |
|---|
| 2026.06.12 | ₩16,498 | ₩16,498 | ₩16,498 | ₩16,498 | 0.00% | 110 |
|---|
| 2026.06.11 | ₩16,057 | ₩16,057 | ₩16,057 | ₩16,057 | 0.00% | 649 |
|---|
| 2026.06.10 | ₩16,458 | ₩16,498 | ₩16,458 | ₩16,498 | +0.24% | 568 |
|---|
| 2026.06.09 | ₩16,144 | ₩16,144 | ₩15,790 | ₩15,803 | -2.11% | 927 |
|---|
| 2026.06.08 | ₩16,511 | ₩16,511 | ₩16,511 | ₩16,511 | 0.00% | 382 |
|---|
| 2026.06.05 | ₩17,299 | ₩17,299 | ₩17,299 | ₩17,299 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩17,299 | ₩17,299 | ₩17,299 | ₩17,299 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,299 | ₩17,299 | ₩17,299 | ₩17,299 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩17,299 | ₩17,299 | ₩17,299 | ₩17,299 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,299 | ₩17,299 | ₩17,299 | ₩17,299 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,246 | ₩17,299 | ₩17,246 | ₩17,299 | +0.31% | 493 |
|---|
| 2026.05.28 | ₩17,366 | ₩17,366 | ₩17,366 | ₩17,366 | 0.00% | 1.2천 |
|---|
| 2026.05.27 | ₩17,219 | ₩17,914 | ₩17,219 | ₩17,900 | +3.96% | 837 |
|---|
| 2026.05.26 | ₩16,845 | ₩17,666 | ₩16,845 | ₩17,379 | +3.17% | 646 |
|---|
| 2026.05.22 | ₩16,685 | ₩17,312 | ₩16,685 | ₩17,299 | +3.68% | 612 |
|---|
| 2026.05.21 | ₩16,725 | ₩16,725 | ₩16,725 | ₩16,725 | 0.00% | 103 |
|---|
| 2026.05.20 | ₩16,458 | ₩17,072 | ₩16,458 | ₩17,072 | +3.73% | 254 |
|---|
| 2026.05.19 | ₩16,524 | ₩16,524 | ₩16,524 | ₩16,524 | 0.00% | 103 |
|---|
| 2026.05.18 | ₩16,417 | ₩16,417 | ₩16,417 | ₩16,417 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩16,417 | ₩16,417 | ₩16,417 | ₩16,417 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩16,364 | ₩16,417 | ₩16,077 | ₩16,417 | +0.33% | 2천 |
|---|
| 2026.05.13 | ₩16,364 | ₩16,364 | ₩16,077 | ₩16,364 | 0.00% | 953 |
|---|
| 2026.05.12 | ₩16,939 | ₩17,099 | ₩16,451 | ₩16,584 | -2.10% | 1.7천 |
|---|
| 2026.05.11 | ₩16,872 | ₩17,994 | ₩16,872 | ₩17,860 | +5.86% | 1.3천 |
|---|
| 2026.05.08 | ₩16,631 | ₩17,867 | ₩16,631 | ₩17,566 | +5.62% | 2.2천 |
|---|
| 2026.05.07 | ₩16,237 | ₩16,965 | ₩16,237 | ₩16,965 | +4.48% | 2.1천 |
|---|
| 2026.05.06 | ₩16,043 | ₩16,685 | ₩16,043 | ₩16,364 | +2.00% | 757 |
|---|
| 2026.05.05 | ₩15,963 | ₩16,578 | ₩15,963 | ₩16,364 | +2.51% | 904 |
|---|
| 2026.05.04 | ₩15,910 | ₩16,284 | ₩15,910 | ₩15,963 | +0.34% | 511 |
|---|
| 2026.05.01 | ₩15,910 | ₩15,910 | ₩15,910 | ₩15,910 | 0.00% | 519 |
|---|
| 2026.04.30 | ₩15,763 | ₩16,164 | ₩15,763 | ₩16,164 | +2.54% | 509 |
|---|
| 2026.04.29 | ₩15,843 | ₩15,843 | ₩15,843 | ₩15,843 | 0.00% | 103 |
|---|
| 2026.04.28 | ₩16,351 | ₩16,351 | ₩15,696 | ₩15,696 | -4.00% | 389 |
|---|
| 2026.04.27 | ₩16,351 | ₩16,351 | ₩16,351 | ₩16,351 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩15,790 | ₩15,790 | ₩15,309 | ₩15,776 | -0.08% | 801 |
|---|
| 2026.04.23 | ₩15,042 | ₩15,790 | ₩15,042 | ₩15,790 | +4.97% | 1.2천 |
|---|
| 2026.04.22 | ₩15,856 | ₩15,856 | ₩15,856 | ₩15,856 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩15,816 | ₩16,030 | ₩15,816 | ₩15,856 | +0.25% | 806 |
|---|
| 2026.04.20 | ₩15,696 | ₩16,604 | ₩15,696 | ₩16,197 | +3.19% | 3.2천 |
|---|
| 2026.04.17 | ₩15,402 | ₩15,402 | ₩15,402 | ₩15,402 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,828 | ₩15,402 | ₩14,828 | ₩15,402 | +3.87% | 1천 |
|---|
| 2026.04.15 | ₩13,372 | ₩15,723 | ₩13,024 | ₩15,402 | +15.18% | 9.6천 |
|---|
| 2026.04.14 | ₩14,454 | ₩14,454 | ₩14,387 | ₩14,387 | -0.46% | 295 |
|---|
| 2026.04.13 | ₩14,561 | ₩14,561 | ₩13,893 | ₩13,893 | -4.59% | 1천 |
|---|
| 2026.04.10 | ₩14,026 | ₩14,026 | ₩14,026 | ₩14,026 | 0.00% | 156 |
|---|
| 2026.04.09 | ₩14,073 | ₩14,454 | ₩13,973 | ₩14,454 | +2.71% | 2.6천 |
|---|
| 2026.04.08 | ₩14,227 | ₩14,694 | ₩12,851 | ₩13,759 | -3.29% | 0 |
|---|
| 2026.04.07 | ₩15,028 | ₩15,028 | ₩15,028 | ₩15,028 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩15,028 | ₩15,028 | ₩15,028 | ₩15,028 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩15,028 | ₩15,028 | ₩14,861 | ₩15,028 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩15,843 | ₩15,843 | ₩15,055 | ₩15,342 | -3.16% | 818 |
|---|
| 2026.03.31 | ₩16,017 | ₩16,017 | ₩16,017 | ₩16,017 | 0.00% | 452 |
|---|
| 2026.03.30 | ₩15,990 | ₩16,003 | ₩15,937 | ₩16,003 | +0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩14,841 | ₩15,449 | ₩14,841 | ₩15,449 | +4.10% | 1.7천 |
|---|
| 2026.03.26 | ₩15,255 | ₩15,422 | ₩15,255 | ₩15,422 | +1.09% | 3.2천 |
|---|
| 2026.03.25 | ₩15,362 | ₩15,362 | ₩15,255 | ₩15,362 | 0.00% | 456 |
|---|
| 2026.03.24 | ₩15,362 | ₩15,362 | ₩15,362 | ₩15,362 | 0.00% | 306 |
|---|
| 2026.03.23 | ₩15,309 | ₩15,309 | ₩15,309 | ₩15,309 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩16,030 | ₩16,030 | ₩15,028 | ₩15,309 | -4.50% | 340 |
|---|
| 2026.03.19 | ₩15,309 | ₩15,309 | ₩15,229 | ₩15,282 | -0.17% | 659 |
|---|
| 2026.03.18 | ₩16,244 | ₩16,244 | ₩16,244 | ₩16,244 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩16,070 | ₩16,257 | ₩16,043 | ₩16,244 | +1.08% | 1.1천 |
|---|
| 2026.03.16 | ₩16,017 | ₩16,017 | ₩16,017 | ₩16,017 | 0.00% | 805 |
|---|
| 2026.03.13 | ₩15,896 | ₩16,484 | ₩15,730 | ₩16,036 | +0.88% | 3.1천 |
|---|
| 2026.03.12 | ₩14,936 | ₩14,936 | ₩14,935 | ₩14,935 | -0.01% | 673 |
|---|
| 2026.03.11 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩16,898 | ₩16,898 | ₩16,898 | ₩16,898 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩16,912 | ₩16,912 | ₩16,898 | ₩16,898 | -0.08% | 15 |
|---|
| 2026.03.04 | ₩16,685 | ₩17,553 | ₩16,685 | ₩17,032 | +2.08% | 15 |
|---|
| 2026.03.03 | ₩17,459 | ₩17,459 | ₩16,431 | ₩17,032 | -2.45% | 15 |
|---|
| 2026.03.02 | ₩16,030 | ₩17,733 | ₩16,030 | ₩17,459 | +8.92% | 15 |
|---|
| 2026.02.27 | ₩14,694 | ₩16,818 | ₩14,694 | ₩15,696 | +6.82% | 15 |
|---|
| 2026.02.26 | ₩14,694 | ₩15,469 | ₩14,694 | ₩14,694 | 0.00% | 3.5천 |
|---|
| 2026.02.25 | ₩15,229 | ₩15,229 | ₩14,534 | ₩14,534 | -4.56% | 15 |
|---|
| 2026.02.24 | ₩15,750 | ₩15,990 | ₩14,841 | ₩15,229 | -3.31% | 15 |
|---|
| 2026.02.23 | ₩15,763 | ₩16,501 | ₩15,696 | ₩15,763 | 0.00% | 15 |
|---|
| 2026.02.20 | ₩16,417 | ₩16,417 | ₩16,084 | ₩16,084 | -2.03% | 419 |
|---|
| 2026.02.19 | ₩16,070 | ₩16,070 | ₩16,070 | ₩16,070 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,284 | ₩17,580 | ₩15,763 | ₩16,070 | -1.31% | 1.1만 |
|---|
| 2026.02.17 | ₩16,177 | ₩16,230 | ₩15,509 | ₩16,230 | +0.33% | 1.3천 |
|---|
| 2026.02.13 | ₩16,765 | ₩16,965 | ₩16,144 | ₩16,230 | -3.19% | 2.8천 |
|---|
| 2026.02.12 | ₩16,711 | ₩17,740 | ₩16,711 | ₩16,765 | +0.32% | 6.8천 |
|---|
| 2026.02.11 | ₩17,312 | ₩18,007 | ₩16,952 | ₩17,032 | -1.62% | 3.9천 |
|---|
| 2026.02.10 | ₩17,459 | ₩17,459 | ₩17,459 | ₩17,459 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩17,459 | ₩17,459 | ₩17,459 | ₩17,459 | 0.00% | 195 |
|---|
| 2026.02.06 | ₩17,553 | ₩17,553 | ₩17,553 | ₩17,553 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,633 | ₩17,633 | ₩17,553 | ₩17,553 | -0.45% | 403 |
|---|
| 2026.02.04 | ₩18,101 | ₩18,101 | ₩18,101 | ₩18,101 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,101 | ₩18,101 | ₩18,101 | ₩18,101 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩18,074 | ₩18,101 | ₩18,074 | ₩18,101 | +0.15% | 726 |
|---|
| 2026.01.30 | ₩18,421 | ₩18,421 | ₩18,181 | ₩18,234 | -1.02% | 733 |
|---|
| 2026.01.29 | ₩18,020 | ₩18,488 | ₩17,994 | ₩18,261 | +1.33% | 3.4천 |
|---|
| 2026.01.28 | ₩17,633 | ₩17,633 | ₩17,633 | ₩17,633 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩17,633 | ₩17,633 | ₩17,633 | ₩17,633 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩18,061 | ₩18,061 | ₩17,633 | ₩17,633 | -2.37% | 497 |
|---|
| 2026.01.23 | ₩18,047 | ₩18,047 | ₩18,047 | ₩18,047 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩18,047 | ₩18,047 | ₩18,020 | ₩18,047 | 0.00% | 315 |
|---|
| 2026.01.21 | ₩18,341 | ₩18,341 | ₩18,341 | ₩18,341 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩18,341 | ₩18,341 | ₩18,341 | ₩18,341 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩18,301 | ₩18,341 | ₩18,301 | ₩18,341 | +0.22% | 1.8천 |
|---|
| 2026.01.15 | ₩18,341 | ₩18,341 | ₩18,341 | ₩18,341 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩18,181 | ₩18,341 | ₩18,047 | ₩18,341 | +0.88% | 1.7천 |
|---|
| 2026.01.13 | ₩18,034 | ₩18,341 | ₩18,034 | ₩18,341 | +1.70% | 362 |
|---|
| 2026.01.12 | ₩17,967 | ₩18,435 | ₩17,459 | ₩18,034 | +0.37% | 3천 |
|---|
| 2026.01.09 | ₩17,940 | ₩18,501 | ₩17,940 | ₩18,501 | +3.13% | 1.3천 |
|---|
| 2026.01.08 | ₩18,113 | ₩18,156 | ₩18,113 | ₩18,156 | +0.24% | 756 |
|---|
| 2026.01.07 | ₩17,860 | ₩17,900 | ₩17,393 | ₩17,393 | -2.62% | 629 |
|---|
| 2026.01.06 | ₩18,301 | ₩18,301 | ₩17,833 | ₩18,034 | -1.46% | 3.3천 |
|---|
| 2026.01.05 | ₩18,354 | ₩18,354 | ₩18,354 | ₩18,354 | 0.00% | 207 |
|---|
| 2026.01.02 | ₩18,354 | ₩18,354 | ₩18,354 | ₩18,354 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,795 | ₩18,795 | ₩18,029 | ₩18,354 | -2.35% | 3.6천 |
|---|
| 2025.12.30 | ₩18,354 | ₩18,875 | ₩18,354 | ₩18,875 | +2.84% | 1.2천 |
|---|
| 2025.12.29 | ₩18,875 | ₩18,875 | ₩17,660 | ₩18,822 | -0.28% | 536 |
|---|
| 2025.12.26 | ₩18,435 | ₩18,922 | ₩18,435 | ₩18,922 | +2.64% | 5.2천 |
|---|
| 2025.12.24 | ₩18,435 | ₩18,435 | ₩18,435 | ₩18,435 | 0.00% | 356 |
|---|
| 2025.12.23 | ₩18,635 | ₩18,635 | ₩18,635 | ₩18,635 | 0.00% | 360 |
|---|
| 2025.12.22 | ₩18,648 | ₩18,648 | ₩18,648 | ₩18,648 | 0.00% | 908 |
|---|
| 2025.12.19 | ₩18,728 | ₩18,996 | ₩18,034 | ₩18,671 | -0.31% | 1만 |
|---|
| 2025.12.18 | ₩19,183 | ₩19,370 | ₩19,049 | ₩19,347 | +0.86% | 3.4천 |
|---|
| 2025.12.17 | ₩18,835 | ₩18,835 | ₩18,548 | ₩18,702 | -0.71% | 3.8천 |
|---|
| 2025.12.16 | ₩19,022 | ₩19,022 | ₩18,835 | ₩18,835 | -0.98% | 616 |
|---|
| 2025.12.15 | ₩19,062 | ₩19,062 | ₩19,062 | ₩19,062 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩19,062 | ₩19,062 | ₩19,062 | ₩19,062 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,062 | ₩19,062 | ₩19,062 | ₩19,062 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩18,902 | ₩19,119 | ₩18,902 | ₩19,062 | +0.85% | 2.3천 |
|---|
| 2025.12.09 | ₩18,849 | ₩18,849 | ₩18,769 | ₩18,769 | -0.43% | 333 |
|---|
| 2025.12.08 | ₩19,557 | ₩19,557 | ₩19,557 | ₩19,557 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩19,557 | ₩19,557 | ₩19,557 | ₩19,557 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩18,996 | ₩19,557 | ₩18,996 | ₩19,557 | +2.95% | 1.3천 |
|---|
| 2025.12.03 | ₩18,688 | ₩19,470 | ₩18,688 | ₩19,470 | +4.18% | 4.6천 |
|---|
| 2025.12.02 | ₩18,702 | ₩18,702 | ₩18,635 | ₩18,638 | -0.34% | 1천 |
|---|
| 2025.12.01 | ₩18,702 | ₩18,702 | ₩18,702 | ₩18,702 | -0.00% | 376 |
|---|
| 2025.11.28 | ₩18,702 | ₩18,702 | ₩18,702 | ₩18,702 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩18,750 | ₩19,363 | ₩18,702 | ₩18,702 | -0.26% | 1.4천 |
|---|
| 2025.11.25 | ₩18,541 | ₩18,976 | ₩17,620 | ₩18,863 | +1.73% | 1.4만 |
|---|
| 2025.11.24 | ₩18,555 | ₩18,555 | ₩18,541 | ₩18,541 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩18,755 | ₩18,755 | ₩18,755 | ₩18,755 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,755 | ₩18,755 | ₩18,755 | ₩18,755 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩19,330 | ₩20,024 | ₩18,715 | ₩18,755 | -2.97% | 7.5천 |
|---|
| 2025.11.18 | ₩19,998 | ₩19,998 | ₩19,123 | ₩19,537 | -2.31% | 3.1천 |
|---|
| 2025.11.17 | ₩20,171 | ₩20,171 | ₩19,263 | ₩19,263 | -4.50% | 721 |
|---|
| 2025.11.14 | ₩19,971 | ₩20,024 | ₩19,971 | ₩20,024 | +0.27% | 511 |
|---|
| 2025.11.13 | ₩20,011 | ₩20,225 | ₩19,390 | ₩19,443 | -2.84% | 760 |
|---|
| 2025.11.12 | ₩19,370 | ₩19,370 | ₩19,370 | ₩19,370 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩19,370 | ₩19,370 | ₩19,370 | ₩19,370 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩19,971 | ₩19,971 | ₩19,316 | ₩19,370 | -3.01% | 1.6만 |
|---|
| 2025.11.07 | ₩19,704 | ₩19,977 | ₩19,704 | ₩19,717 | +0.07% | 706 |
|---|
| 2025.11.06 | ₩20,038 | ₩20,038 | ₩19,704 | ₩19,730 | -1.53% | 2천 |
|---|
| 2025.11.05 | ₩20,038 | ₩20,238 | ₩20,008 | ₩20,104 | +0.33% | 648 |
|---|
| 2025.11.04 | ₩20,302 | ₩20,302 | ₩20,104 | ₩20,104 | -0.97% | 667 |
|---|
| 2025.11.03 | ₩20,211 | ₩20,639 | ₩20,211 | ₩20,211 | 0.00% | 267 |
|---|
| 2025.10.31 | ₩20,639 | ₩20,639 | ₩20,639 | ₩20,639 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩20,572 | ₩20,639 | ₩20,572 | ₩20,639 | +0.32% | 492 |
|---|
| 2025.10.29 | ₩20,786 | ₩20,786 | ₩20,639 | ₩20,639 | -0.71% | 1천 |
|---|
| 2025.10.28 | ₩20,692 | ₩20,692 | ₩20,692 | ₩20,692 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩20,545 | ₩20,692 | ₩20,545 | ₩20,692 | +0.72% | 833 |
|---|
| 2025.10.24 | ₩20,559 | ₩20,559 | ₩20,559 | ₩20,559 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩20,078 | ₩20,559 | ₩20,038 | ₩20,559 | +2.40% | 2천 |
|---|
| 2025.10.22 | ₩20,953 | ₩20,953 | ₩20,953 | ₩20,953 | 0.00% | 103 |
|---|
| 2025.10.21 | ₩20,185 | ₩20,946 | ₩20,185 | ₩20,503 | +1.58% | 404 |
|---|
| 2025.10.20 | ₩20,051 | ₩20,104 | ₩20,051 | ₩20,104 | +0.27% | 473 |
|---|
| 2025.10.17 | ₩20,706 | ₩20,706 | ₩20,706 | ₩20,706 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩20,706 | ₩20,706 | ₩20,706 | ₩20,706 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩20,706 | ₩20,706 | ₩20,706 | ₩20,706 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩20,706 | ₩20,706 | ₩20,706 | ₩20,706 | 0.00% | 474 |
|---|
| 2025.10.13 | ₩20,839 | ₩20,839 | ₩20,839 | ₩20,839 | 0.00% | 220 |
|---|
| 2025.10.10 | ₩20,438 | ₩20,438 | ₩20,438 | ₩20,438 | 0.00% | 0 |
|---|
