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 | ₩14,460 | ₩14,815 | ₩14,460 | ₩14,460 | +0.00% | 6.7천 |
| 2026.10.08 | ₩14,507 | ₩14,507 | ₩14,152 | ₩14,447 | -0.42% | 910 |
| 2026.10.07 | ₩14,728 | ₩14,728 | ₩14,032 | ₩14,346 | -2.59% | 740 |
| 2026.10.06 | ₩14,286 | ₩15,384 | ₩14,232 | ₩15,103 | +5.72% | 5.2천 |
| 2026.10.05 | ₩14,406 | ₩14,514 | ₩13,777 | ₩14,514 | +0.74% | 4.3천 |
| 2026.10.02 | ₩15,078 | ₩15,078 | ₩15,078 | ₩15,078 | 0.00% | 0 |
| 2026.10.01 | ₩14,299 | ₩15,236 | ₩14,299 | ₩15,078 | +5.44% | 4.6천 |
| 2026.09.30 | ₩14,848 | ₩14,848 | ₩14,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,708 |
| -0.95% |
| 713 |
| 2026.09.29 | ₩15,839 | ₩15,839 | ₩14,500 | ₩15,376 | -2.92% | 2.7천 |
|---|
| 2026.09.28 | ₩13,389 | ₩14,467 | ₩13,389 | ₩14,467 | +8.05% | 595 |
|---|
| 2026.09.25 | ₩13,924 | ₩14,821 | ₩13,603 | ₩14,808 | +6.35% | 3.7천 |
|---|
| 2026.09.24 | ₩14,929 | ₩15,297 | ₩13,469 | ₩14,647 | -1.88% | 5.9천 |
|---|
| 2026.09.23 | ₩14,942 | ₩15,263 | ₩14,888 | ₩14,888 | -0.36% | 555 |
|---|
| 2026.09.22 | ₩15,143 | ₩15,143 | ₩15,143 | ₩15,143 | 0.00% | 105 |
|---|
| 2026.09.21 | ₩15,638 | ₩16,000 | ₩14,888 | ₩15,444 | -1.24% | 3천 |
|---|
| 2026.09.18 | ₩15,638 | ₩15,638 | ₩15,638 | ₩15,638 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩14,929 | ₩16,000 | ₩14,768 | ₩15,618 | +4.62% | 5.4천 |
|---|
| 2026.09.16 | ₩15,116 | ₩15,558 | ₩15,116 | ₩15,558 | +2.92% | 1.7천 |
|---|
| 2026.09.15 | ₩16,308 | ₩16,348 | ₩15,491 | ₩15,906 | -2.46% | 3.6천 |
|---|
| 2026.09.14 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 293 |
|---|
| 2026.09.10 | ₩16,736 | ₩16,736 | ₩16,736 | ₩16,736 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩16,736 | ₩16,736 | ₩16,736 | ₩16,736 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩16,736 | ₩16,736 | ₩16,736 | ₩16,736 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩16,736 | ₩16,736 | ₩16,736 | ₩16,736 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,428 | ₩16,736 | ₩16,428 | ₩16,736 | +1.87% | 393 |
|---|
| 2026.09.02 | ₩16,562 | ₩16,562 | ₩16,562 | ₩16,562 | 0.00% | 105 |
|---|
| 2026.09.01 | ₩16,308 | ₩16,736 | ₩16,308 | ₩16,736 | +2.63% | 1.6천 |
|---|
| 2026.08.31 | ₩16,723 | ₩16,736 | ₩16,342 | ₩16,723 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩16,642 | ₩16,736 | ₩16,642 | ₩16,736 | +0.56% | 923 |
|---|
| 2026.08.27 | ₩16,602 | ₩16,977 | ₩16,535 | ₩16,977 | +2.26% | 4천 |
|---|
| 2026.08.26 | ₩16,241 | ₩16,749 | ₩16,200 | ₩16,227 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩17,004 | ₩17,031 | ₩16,870 | ₩16,937 | -0.39% | 1.8천 |
|---|
| 2026.08.24 | ₩16,321 | ₩16,321 | ₩16,321 | ₩16,321 | 0.00% | 179 |
|---|
| 2026.08.21 | ₩16,723 | ₩16,736 | ₩16,241 | ₩16,241 | -2.88% | 6.2천 |
|---|
| 2026.08.20 | ₩16,736 | ₩16,736 | ₩16,736 | ₩16,736 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩16,254 | ₩16,736 | ₩16,200 | ₩16,736 | +2.97% | 5.2천 |
|---|
| 2026.08.18 | ₩16,334 | ₩16,348 | ₩16,334 | ₩16,334 | 0.00% | 357 |
|---|
| 2026.08.17 | ₩16,535 | ₩16,669 | ₩16,428 | ₩16,428 | -0.65% | 879 |
|---|
| 2026.08.14 | ₩16,401 | ₩16,401 | ₩16,401 | ₩16,401 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩16,401 | ₩16,401 | ₩16,401 | ₩16,401 | 0.00% | 124 |
|---|
| 2026.08.12 | ₩16,575 | ₩16,575 | ₩16,575 | ₩16,575 | 0.00% | 105 |
|---|
| 2026.08.11 | ₩16,281 | ₩16,723 | ₩15,839 | ₩16,723 | +2.71% | 3.4천 |
|---|
| 2026.08.10 | ₩16,200 | ₩16,348 | ₩16,200 | ₩16,348 | +0.91% | 608 |
|---|
| 2026.08.07 | ₩16,482 | ₩17,004 | ₩16,361 | ₩16,803 | +1.95% | 2.6천 |
|---|
| 2026.08.06 | ₩16,482 | ₩16,482 | ₩15,397 | ₩16,067 | -2.52% | 2.6천 |
|---|
| 2026.08.05 | ₩16,200 | ₩16,200 | ₩16,200 | ₩16,200 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩16,977 | ₩16,977 | ₩16,200 | ₩16,200 | -4.57% | 416 |
|---|
| 2026.08.03 | ₩16,267 | ₩16,864 | ₩15,966 | ₩16,662 | +2.43% | 4천 |
|---|
| 2026.07.31 | ₩16,241 | ₩16,267 | ₩16,241 | ₩16,267 | +0.16% | 353 |
|---|
| 2026.07.30 | ₩16,328 | ₩16,328 | ₩16,328 | ₩16,328 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩16,328 | ₩16,328 | ₩16,328 | ₩16,328 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩16,441 | ₩16,441 | ₩16,328 | ₩16,328 | -0.69% | 405 |
|---|
| 2026.07.27 | ₩15,477 | ₩16,870 | ₩15,477 | ₩16,870 | +9.00% | 896 |
|---|
| 2026.07.24 | ₩14,728 | ₩15,464 | ₩14,728 | ₩15,464 | +5.00% | 622 |
|---|
| 2026.07.23 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,080 | ₩16,080 | ₩16,080 | ₩16,080 | 0.00% | 209 |
|---|
| 2026.07.17 | ₩16,026 | ₩16,026 | ₩16,026 | ₩16,026 | 0.00% | 173 |
|---|
| 2026.07.16 | ₩16,040 | ₩16,067 | ₩16,000 | ₩16,067 | +0.17% | 4.7천 |
|---|
| 2026.07.15 | ₩14,795 | ₩16,053 | ₩14,795 | ₩16,053 | +8.51% | 1.9천 |
|---|
| 2026.07.14 | ₩15,384 | ₩15,397 | ₩14,821 | ₩15,397 | +0.09% | 304 |
|---|
| 2026.07.13 | ₩15,598 | ₩15,598 | ₩15,598 | ₩15,598 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,303 | ₩15,598 | ₩15,303 | ₩15,598 | +1.92% | 970 |
|---|
| 2026.07.09 | ₩15,611 | ₩15,611 | ₩15,611 | ₩15,611 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,862 | ₩15,611 | ₩14,862 | ₩15,611 | +5.04% | 1.8천 |
|---|
| 2026.07.07 | ₩14,902 | ₩14,902 | ₩14,875 | ₩14,875 | -0.18% | 768 |
|---|
| 2026.07.06 | ₩15,317 | ₩15,330 | ₩15,317 | ₩15,330 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩15,531 | ₩15,531 | ₩15,531 | ₩15,531 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,498 | ₩15,531 | ₩15,498 | ₩15,531 | +0.22% | 2.2천 |
|---|
| 2026.06.30 | ₩15,893 | ₩15,893 | ₩15,464 | ₩15,464 | -2.70% | 529 |
|---|
| 2026.06.29 | ₩15,852 | ₩15,852 | ₩15,852 | ₩15,852 | 0.00% | 186 |
|---|
| 2026.06.26 | ₩15,852 | ₩16,221 | ₩15,799 | ₩16,221 | +2.32% | 613 |
|---|
| 2026.06.25 | ₩15,852 | ₩16,415 | ₩15,799 | ₩15,933 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩16,415 | ₩16,643 | ₩16,415 | ₩16,643 | +1.39% | 770 |
|---|
| 2026.06.23 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | +0.00% | 685 |
|---|
| 2026.06.18 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | +0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,031 | ₩17,031 | ₩17,031 | ₩17,031 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩17,031 | ₩17,031 | ₩17,031 | ₩17,031 | 0.00% | 202 |
|---|
| 2026.06.15 | ₩16,348 | ₩16,950 | ₩16,348 | ₩16,716 | +2.25% | 2.2천 |
|---|
| 2026.06.12 | ₩16,535 | ₩16,535 | ₩16,535 | ₩16,535 | 0.00% | 110 |
|---|
| 2026.06.11 | ₩16,093 | ₩16,093 | ₩16,093 | ₩16,093 | 0.00% | 649 |
|---|
| 2026.06.10 | ₩16,495 | ₩16,535 | ₩16,495 | ₩16,535 | +0.24% | 568 |
|---|
| 2026.06.09 | ₩16,180 | ₩16,180 | ₩15,826 | ₩15,839 | -2.11% | 927 |
|---|
| 2026.06.08 | ₩16,549 | ₩16,549 | ₩16,549 | ₩16,549 | 0.00% | 382 |
|---|
| 2026.06.05 | ₩17,338 | ₩17,338 | ₩17,338 | ₩17,338 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩17,338 | ₩17,338 | ₩17,338 | ₩17,338 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,338 | ₩17,338 | ₩17,338 | ₩17,338 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩17,338 | ₩17,338 | ₩17,338 | ₩17,338 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,338 | ₩17,338 | ₩17,338 | ₩17,338 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,285 | ₩17,338 | ₩17,285 | ₩17,338 | +0.31% | 493 |
|---|
| 2026.05.28 | ₩17,405 | ₩17,405 | ₩17,405 | ₩17,405 | 0.00% | 1.2천 |
|---|
| 2026.05.27 | ₩17,258 | ₩17,954 | ₩17,258 | ₩17,941 | +3.96% | 837 |
|---|
| 2026.05.26 | ₩16,883 | ₩17,707 | ₩16,883 | ₩17,419 | +3.17% | 646 |
|---|
| 2026.05.22 | ₩16,723 | ₩17,352 | ₩16,723 | ₩17,338 | +3.68% | 612 |
|---|
| 2026.05.21 | ₩16,763 | ₩16,763 | ₩16,763 | ₩16,763 | 0.00% | 103 |
|---|
| 2026.05.20 | ₩16,495 | ₩17,111 | ₩16,495 | ₩17,111 | +3.73% | 254 |
|---|
| 2026.05.19 | ₩16,562 | ₩16,562 | ₩16,562 | ₩16,562 | 0.00% | 103 |
|---|
| 2026.05.18 | ₩16,455 | ₩16,455 | ₩16,455 | ₩16,455 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩16,455 | ₩16,455 | ₩16,455 | ₩16,455 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩16,401 | ₩16,455 | ₩16,113 | ₩16,455 | +0.33% | 2천 |
|---|
| 2026.05.13 | ₩16,401 | ₩16,401 | ₩16,113 | ₩16,401 | 0.00% | 953 |
|---|
| 2026.05.12 | ₩16,978 | ₩17,138 | ₩16,488 | ₩16,622 | -2.10% | 1.7천 |
|---|
| 2026.05.11 | ₩16,910 | ₩18,035 | ₩16,910 | ₩17,901 | +5.86% | 1.3천 |
|---|
| 2026.05.08 | ₩16,669 | ₩17,908 | ₩16,669 | ₩17,606 | +5.62% | 2.2천 |
|---|
| 2026.05.07 | ₩16,274 | ₩17,004 | ₩16,274 | ₩17,004 | +4.48% | 2.1천 |
|---|
| 2026.05.06 | ₩16,080 | ₩16,723 | ₩16,080 | ₩16,401 | +2.00% | 757 |
|---|
| 2026.05.05 | ₩16,000 | ₩16,616 | ₩16,000 | ₩16,401 | +2.51% | 904 |
|---|
| 2026.05.04 | ₩15,946 | ₩16,321 | ₩15,946 | ₩16,000 | +0.34% | 511 |
|---|
| 2026.05.01 | ₩15,946 | ₩15,946 | ₩15,946 | ₩15,946 | 0.00% | 519 |
|---|
| 2026.04.30 | ₩15,799 | ₩16,200 | ₩15,799 | ₩16,200 | +2.54% | 509 |
|---|
| 2026.04.29 | ₩15,879 | ₩15,879 | ₩15,879 | ₩15,879 | 0.00% | 103 |
|---|
| 2026.04.28 | ₩16,388 | ₩16,388 | ₩15,732 | ₩15,732 | -4.00% | 389 |
|---|
| 2026.04.27 | ₩16,388 | ₩16,388 | ₩16,388 | ₩16,388 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩15,826 | ₩15,826 | ₩15,344 | ₩15,812 | -0.08% | 801 |
|---|
| 2026.04.23 | ₩15,076 | ₩15,826 | ₩15,076 | ₩15,826 | +4.97% | 1.2천 |
|---|
| 2026.04.22 | ₩15,893 | ₩15,893 | ₩15,893 | ₩15,893 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩15,852 | ₩16,067 | ₩15,852 | ₩15,893 | +0.25% | 806 |
|---|
| 2026.04.20 | ₩15,732 | ₩16,642 | ₩15,732 | ₩16,234 | +3.19% | 3.2천 |
|---|
| 2026.04.17 | ₩15,437 | ₩15,437 | ₩15,437 | ₩15,437 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,862 | ₩15,437 | ₩14,862 | ₩15,437 | +3.87% | 1천 |
|---|
| 2026.04.15 | ₩13,402 | ₩15,759 | ₩13,054 | ₩15,437 | +15.18% | 9.6천 |
|---|
| 2026.04.14 | ₩14,487 | ₩14,487 | ₩14,420 | ₩14,420 | -0.46% | 295 |
|---|
| 2026.04.13 | ₩14,594 | ₩14,594 | ₩13,924 | ₩13,924 | -4.59% | 1천 |
|---|
| 2026.04.10 | ₩14,058 | ₩14,058 | ₩14,058 | ₩14,058 | 0.00% | 156 |
|---|
| 2026.04.09 | ₩14,105 | ₩14,487 | ₩14,005 | ₩14,487 | +2.71% | 2.6천 |
|---|
| 2026.04.08 | ₩14,259 | ₩14,728 | ₩12,880 | ₩13,790 | -3.29% | 0 |
|---|
| 2026.04.07 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩15,062 | ₩15,062 | ₩15,062 | ₩15,062 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩15,062 | ₩15,062 | ₩14,895 | ₩15,062 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩15,879 | ₩15,879 | ₩15,089 | ₩15,377 | -3.16% | 818 |
|---|
| 2026.03.31 | ₩16,053 | ₩16,053 | ₩16,053 | ₩16,053 | 0.00% | 452 |
|---|
| 2026.03.30 | ₩16,027 | ₩16,040 | ₩15,973 | ₩16,040 | +0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩14,875 | ₩15,484 | ₩14,875 | ₩15,484 | +4.10% | 1.7천 |
|---|
| 2026.03.26 | ₩15,290 | ₩15,457 | ₩15,290 | ₩15,457 | +1.09% | 3.2천 |
|---|
| 2026.03.25 | ₩15,397 | ₩15,397 | ₩15,290 | ₩15,397 | 0.00% | 456 |
|---|
| 2026.03.24 | ₩15,397 | ₩15,397 | ₩15,397 | ₩15,397 | 0.00% | 306 |
|---|
| 2026.03.23 | ₩15,344 | ₩15,344 | ₩15,344 | ₩15,344 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩16,067 | ₩16,067 | ₩15,062 | ₩15,344 | -4.50% | 340 |
|---|
| 2026.03.19 | ₩15,344 | ₩15,344 | ₩15,263 | ₩15,317 | -0.17% | 659 |
|---|
| 2026.03.18 | ₩16,281 | ₩16,281 | ₩16,281 | ₩16,281 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩16,107 | ₩16,294 | ₩16,080 | ₩16,281 | +1.08% | 1.1천 |
|---|
| 2026.03.16 | ₩16,053 | ₩16,053 | ₩16,053 | ₩16,053 | 0.00% | 805 |
|---|
| 2026.03.13 | ₩15,932 | ₩16,522 | ₩15,765 | ₩16,072 | +0.88% | 3.1천 |
|---|
| 2026.03.12 | ₩14,970 | ₩14,970 | ₩14,969 | ₩14,969 | -0.01% | 673 |
|---|
| 2026.03.11 | ₩16,937 | ₩16,937 | ₩16,937 | ₩16,937 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩16,937 | ₩16,937 | ₩16,937 | ₩16,937 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩16,937 | ₩16,937 | ₩16,937 | ₩16,937 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩16,937 | ₩16,937 | ₩16,937 | ₩16,937 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩16,950 | ₩16,950 | ₩16,937 | ₩16,937 | -0.08% | 15 |
|---|
| 2026.03.04 | ₩16,723 | ₩17,593 | ₩16,723 | ₩17,071 | +2.08% | 15 |
|---|
| 2026.03.03 | ₩17,499 | ₩17,499 | ₩16,468 | ₩17,071 | -2.45% | 15 |
|---|
| 2026.03.02 | ₩16,067 | ₩17,774 | ₩16,067 | ₩17,499 | +8.92% | 15 |
|---|
| 2026.02.27 | ₩14,728 | ₩16,856 | ₩14,728 | ₩15,732 | +6.82% | 15 |
|---|
| 2026.02.26 | ₩14,728 | ₩15,504 | ₩14,728 | ₩14,728 | 0.00% | 3.5천 |
|---|
| 2026.02.25 | ₩15,263 | ₩15,263 | ₩14,567 | ₩14,567 | -4.56% | 15 |
|---|
| 2026.02.24 | ₩15,785 | ₩16,026 | ₩14,875 | ₩15,263 | -3.31% | 15 |
|---|
| 2026.02.23 | ₩15,799 | ₩16,538 | ₩15,732 | ₩15,799 | 0.00% | 15 |
|---|
| 2026.02.20 | ₩16,455 | ₩16,455 | ₩16,121 | ₩16,121 | -2.03% | 419 |
|---|
| 2026.02.19 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,321 | ₩17,620 | ₩15,799 | ₩16,107 | -1.31% | 1.1만 |
|---|
| 2026.02.17 | ₩16,214 | ₩16,267 | ₩15,544 | ₩16,267 | +0.33% | 1.3천 |
|---|
| 2026.02.13 | ₩16,803 | ₩17,004 | ₩16,180 | ₩16,267 | -3.19% | 2.8천 |
|---|
| 2026.02.12 | ₩16,749 | ₩17,780 | ₩16,749 | ₩16,803 | +0.32% | 6.8천 |
|---|
| 2026.02.11 | ₩17,352 | ₩18,048 | ₩16,990 | ₩17,071 | -1.62% | 3.9천 |
|---|
| 2026.02.10 | ₩17,499 | ₩17,499 | ₩17,499 | ₩17,499 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩17,499 | ₩17,499 | ₩17,499 | ₩17,499 | 0.00% | 195 |
|---|
| 2026.02.06 | ₩17,593 | ₩17,593 | ₩17,593 | ₩17,593 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,673 | ₩17,673 | ₩17,593 | ₩17,593 | -0.45% | 403 |
|---|
| 2026.02.04 | ₩18,142 | ₩18,142 | ₩18,142 | ₩18,142 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,142 | ₩18,142 | ₩18,142 | ₩18,142 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩18,115 | ₩18,142 | ₩18,115 | ₩18,142 | +0.15% | 726 |
|---|
| 2026.01.30 | ₩18,463 | ₩18,463 | ₩18,222 | ₩18,276 | -1.02% | 733 |
|---|
| 2026.01.29 | ₩18,061 | ₩18,530 | ₩18,035 | ₩18,302 | +1.33% | 3.4천 |
|---|
| 2026.01.28 | ₩17,673 | ₩17,673 | ₩17,673 | ₩17,673 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩17,673 | ₩17,673 | ₩17,673 | ₩17,673 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩18,102 | ₩18,102 | ₩17,673 | ₩17,673 | -2.37% | 497 |
|---|
| 2026.01.23 | ₩18,088 | ₩18,088 | ₩18,088 | ₩18,088 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩18,088 | ₩18,088 | ₩18,061 | ₩18,088 | 0.00% | 315 |
|---|
| 2026.01.21 | ₩18,383 | ₩18,383 | ₩18,383 | ₩18,383 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩18,383 | ₩18,383 | ₩18,383 | ₩18,383 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩18,343 | ₩18,383 | ₩18,343 | ₩18,383 | +0.22% | 1.8천 |
|---|
| 2026.01.15 | ₩18,383 | ₩18,383 | ₩18,383 | ₩18,383 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩18,222 | ₩18,383 | ₩18,088 | ₩18,383 | +0.88% | 1.7천 |
|---|
| 2026.01.13 | ₩18,075 | ₩18,383 | ₩18,075 | ₩18,383 | +1.70% | 362 |
|---|
| 2026.01.12 | ₩18,008 | ₩18,477 | ₩17,499 | ₩18,075 | +0.37% | 3천 |
|---|
| 2026.01.09 | ₩17,981 | ₩18,543 | ₩17,981 | ₩18,543 | +3.13% | 1.3천 |
|---|
| 2026.01.08 | ₩18,155 | ₩18,198 | ₩18,155 | ₩18,198 | +0.24% | 756 |
|---|
| 2026.01.07 | ₩17,901 | ₩17,941 | ₩17,432 | ₩17,432 | -2.62% | 629 |
|---|
| 2026.01.06 | ₩18,343 | ₩18,343 | ₩17,874 | ₩18,075 | -1.46% | 3.3천 |
|---|
| 2026.01.05 | ₩18,396 | ₩18,396 | ₩18,396 | ₩18,396 | 0.00% | 207 |
|---|
| 2026.01.02 | ₩18,396 | ₩18,396 | ₩18,396 | ₩18,396 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,838 | ₩18,838 | ₩18,070 | ₩18,396 | -2.35% | 3.6천 |
|---|
| 2025.12.30 | ₩18,396 | ₩18,918 | ₩18,396 | ₩18,918 | +2.84% | 1.2천 |
|---|
| 2025.12.29 | ₩18,918 | ₩18,918 | ₩17,700 | ₩18,865 | -0.28% | 536 |
|---|
| 2025.12.26 | ₩18,477 | ₩18,965 | ₩18,477 | ₩18,965 | +2.64% | 5.2천 |
|---|
| 2025.12.24 | ₩18,477 | ₩18,477 | ₩18,477 | ₩18,477 | 0.00% | 356 |
|---|
| 2025.12.23 | ₩18,677 | ₩18,677 | ₩18,677 | ₩18,677 | 0.00% | 360 |
|---|
| 2025.12.22 | ₩18,691 | ₩18,691 | ₩18,691 | ₩18,691 | 0.00% | 908 |
|---|
| 2025.12.19 | ₩18,771 | ₩19,039 | ₩18,075 | ₩18,714 | -0.31% | 1만 |
|---|
| 2025.12.18 | ₩19,226 | ₩19,414 | ₩19,092 | ₩19,391 | +0.86% | 3.4천 |
|---|
| 2025.12.17 | ₩18,878 | ₩18,878 | ₩18,590 | ₩18,744 | -0.71% | 3.8천 |
|---|
| 2025.12.16 | ₩19,066 | ₩19,066 | ₩18,878 | ₩18,878 | -0.98% | 616 |
|---|
| 2025.12.15 | ₩19,106 | ₩19,106 | ₩19,106 | ₩19,106 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩19,106 | ₩19,106 | ₩19,106 | ₩19,106 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,106 | ₩19,106 | ₩19,106 | ₩19,106 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩18,945 | ₩19,162 | ₩18,945 | ₩19,106 | +0.85% | 2.3천 |
|---|
| 2025.12.09 | ₩18,892 | ₩18,892 | ₩18,811 | ₩18,811 | -0.43% | 333 |
|---|
| 2025.12.08 | ₩19,601 | ₩19,601 | ₩19,601 | ₩19,601 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩19,601 | ₩19,601 | ₩19,601 | ₩19,601 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩19,039 | ₩19,601 | ₩19,039 | ₩19,601 | +2.95% | 1.3천 |
|---|
| 2025.12.03 | ₩18,731 | ₩19,514 | ₩18,731 | ₩19,514 | +4.18% | 4.6천 |
|---|
| 2025.12.02 | ₩18,744 | ₩18,744 | ₩18,677 | ₩18,680 | -0.34% | 1천 |
|---|
| 2025.12.01 | ₩18,744 | ₩18,744 | ₩18,744 | ₩18,744 | -0.00% | 376 |
|---|
| 2025.11.28 | ₩18,744 | ₩18,744 | ₩18,744 | ₩18,744 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩18,793 | ₩19,407 | ₩18,744 | ₩18,744 | -0.26% | 1.4천 |
|---|
| 2025.11.25 | ₩18,584 | ₩19,019 | ₩17,660 | ₩18,906 | +1.73% | 1.4만 |
|---|
| 2025.11.24 | ₩18,597 | ₩18,597 | ₩18,584 | ₩18,584 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩18,798 | ₩18,798 | ₩18,798 | ₩18,798 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,798 | ₩18,798 | ₩18,798 | ₩18,798 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩19,374 | ₩20,070 | ₩18,758 | ₩18,798 | -2.97% | 7.5천 |
|---|
| 2025.11.18 | ₩20,043 | ₩20,043 | ₩19,166 | ₩19,581 | -2.31% | 3.1천 |
|---|
| 2025.11.17 | ₩20,217 | ₩20,217 | ₩19,307 | ₩19,307 | -4.50% | 721 |
|---|
| 2025.11.14 | ₩20,016 | ₩20,070 | ₩20,016 | ₩20,070 | +0.27% | 511 |
|---|
| 2025.11.13 | ₩20,056 | ₩20,271 | ₩19,434 | ₩19,487 | -2.84% | 760 |
|---|
| 2025.11.12 | ₩19,414 | ₩19,414 | ₩19,414 | ₩19,414 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩19,414 | ₩19,414 | ₩19,414 | ₩19,414 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩20,016 | ₩20,016 | ₩19,360 | ₩19,414 | -3.01% | 1.6만 |
|---|
| 2025.11.07 | ₩19,748 | ₩20,023 | ₩19,748 | ₩19,762 | +0.07% | 706 |
|---|
| 2025.11.06 | ₩20,083 | ₩20,083 | ₩19,748 | ₩19,775 | -1.53% | 2천 |
|---|
| 2025.11.05 | ₩20,083 | ₩20,284 | ₩20,054 | ₩20,150 | +0.33% | 648 |
|---|
| 2025.11.04 | ₩20,348 | ₩20,348 | ₩20,150 | ₩20,150 | -0.97% | 667 |
|---|
| 2025.11.03 | ₩20,257 | ₩20,686 | ₩20,257 | ₩20,257 | 0.00% | 267 |
|---|
| 2025.10.31 | ₩20,686 | ₩20,686 | ₩20,686 | ₩20,686 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩20,619 | ₩20,686 | ₩20,619 | ₩20,686 | +0.32% | 492 |
|---|
| 2025.10.29 | ₩20,833 | ₩20,833 | ₩20,686 | ₩20,686 | -0.71% | 1천 |
|---|
| 2025.10.28 | ₩20,739 | ₩20,739 | ₩20,739 | ₩20,739 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩20,592 | ₩20,739 | ₩20,592 | ₩20,739 | +0.72% | 833 |
|---|
| 2025.10.24 | ₩20,605 | ₩20,605 | ₩20,605 | ₩20,605 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩20,123 | ₩20,605 | ₩20,083 | ₩20,605 | +2.40% | 2천 |
|---|
| 2025.10.22 | ₩21,000 | ₩21,000 | ₩21,000 | ₩21,000 | 0.00% | 103 |
|---|
| 2025.10.21 | ₩20,230 | ₩20,994 | ₩20,230 | ₩20,550 | +1.58% | 404 |
|---|
| 2025.10.20 | ₩20,097 | ₩20,150 | ₩20,097 | ₩20,150 | +0.27% | 473 |
|---|
| 2025.10.17 | ₩20,753 | ₩20,753 | ₩20,753 | ₩20,753 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩20,753 | ₩20,753 | ₩20,753 | ₩20,753 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩20,753 | ₩20,753 | ₩20,753 | ₩20,753 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩20,753 | ₩20,753 | ₩20,753 | ₩20,753 | 0.00% | 474 |
|---|
| 2025.10.13 | ₩20,887 | ₩20,887 | ₩20,887 | ₩20,887 | 0.00% | 220 |
|---|
| 2025.10.10 | ₩20,485 | ₩20,485 | ₩20,485 | ₩20,485 | 0.00% | 0 |
|---|
