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 | ₩14,482 | ₩14,837 | ₩14,482 | ₩14,482 | +0.00% | 6.7천 |
| 2026.10.08 | ₩14,529 | ₩14,529 | ₩14,173 | ₩14,468 | -0.42% | 910 |
| 2026.10.07 | ₩14,750 | ₩14,750 | ₩14,053 | ₩14,368 | -2.59% | 740 |
| 2026.10.06 | ₩14,307 | ₩15,407 | ₩14,254 | ₩15,125 | +5.72% | 5.2천 |
| 2026.10.05 | ₩14,428 | ₩14,535 | ₩13,798 | ₩14,535 | +0.74% | 4.3천 |
| 2026.10.02 | ₩15,100 | ₩15,100 | ₩15,100 | ₩15,100 | 0.00% | 0 |
| 2026.10.01 | ₩14,321 | ₩15,259 | ₩14,321 | ₩15,100 | +5.44% | 4.6천 |
| 2026.09.30 | ₩14,871 | ₩14,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,730 |
| -0.95% |
| 713 |
| 2026.09.29 | ₩15,863 | ₩15,863 | ₩14,522 | ₩15,399 | -2.92% | 2.7천 |
|---|
| 2026.09.28 | ₩13,409 | ₩14,488 | ₩13,409 | ₩14,488 | +8.05% | 595 |
|---|
| 2026.09.25 | ₩13,945 | ₩14,844 | ₩13,624 | ₩14,830 | +6.35% | 3.7천 |
|---|
| 2026.09.24 | ₩14,951 | ₩15,320 | ₩13,489 | ₩14,669 | -1.88% | 5.9천 |
|---|
| 2026.09.23 | ₩14,964 | ₩15,286 | ₩14,911 | ₩14,911 | -0.36% | 555 |
|---|
| 2026.09.22 | ₩15,166 | ₩15,166 | ₩15,166 | ₩15,166 | 0.00% | 105 |
|---|
| 2026.09.21 | ₩15,662 | ₩16,024 | ₩14,911 | ₩15,467 | -1.24% | 3천 |
|---|
| 2026.09.18 | ₩15,662 | ₩15,662 | ₩15,662 | ₩15,662 | 0.00% | 1.2천 |
|---|
| 2026.09.17 | ₩14,951 | ₩16,024 | ₩14,790 | ₩15,642 | +4.62% | 5.4천 |
|---|
| 2026.09.16 | ₩15,139 | ₩15,581 | ₩15,139 | ₩15,581 | +2.92% | 1.7천 |
|---|
| 2026.09.15 | ₩16,332 | ₩16,372 | ₩15,514 | ₩15,930 | -2.46% | 3.6천 |
|---|
| 2026.09.14 | ₩16,439 | ₩16,439 | ₩16,439 | ₩16,439 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩16,439 | ₩16,439 | ₩16,439 | ₩16,439 | 0.00% | 293 |
|---|
| 2026.09.10 | ₩16,761 | ₩16,761 | ₩16,761 | ₩16,761 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩16,761 | ₩16,761 | ₩16,761 | ₩16,761 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩16,761 | ₩16,761 | ₩16,761 | ₩16,761 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩16,761 | ₩16,761 | ₩16,761 | ₩16,761 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩16,453 | ₩16,761 | ₩16,453 | ₩16,761 | +1.87% | 393 |
|---|
| 2026.09.02 | ₩16,587 | ₩16,587 | ₩16,587 | ₩16,587 | 0.00% | 105 |
|---|
| 2026.09.01 | ₩16,332 | ₩16,761 | ₩16,332 | ₩16,761 | +2.63% | 1.6천 |
|---|
| 2026.08.31 | ₩16,748 | ₩16,761 | ₩16,367 | ₩16,748 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩16,667 | ₩16,761 | ₩16,667 | ₩16,761 | +0.56% | 923 |
|---|
| 2026.08.27 | ₩16,627 | ₩17,003 | ₩16,560 | ₩17,003 | +2.26% | 4천 |
|---|
| 2026.08.26 | ₩16,265 | ₩16,775 | ₩16,225 | ₩16,252 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩17,029 | ₩17,056 | ₩16,895 | ₩16,962 | -0.39% | 1.8천 |
|---|
| 2026.08.24 | ₩16,346 | ₩16,346 | ₩16,346 | ₩16,346 | 0.00% | 179 |
|---|
| 2026.08.21 | ₩16,748 | ₩16,761 | ₩16,265 | ₩16,265 | -2.88% | 6.2천 |
|---|
| 2026.08.20 | ₩16,761 | ₩16,761 | ₩16,761 | ₩16,761 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩16,279 | ₩16,761 | ₩16,225 | ₩16,761 | +2.97% | 5.2천 |
|---|
| 2026.08.18 | ₩16,359 | ₩16,372 | ₩16,359 | ₩16,359 | 0.00% | 357 |
|---|
| 2026.08.17 | ₩16,560 | ₩16,694 | ₩16,453 | ₩16,453 | -0.65% | 879 |
|---|
| 2026.08.14 | ₩16,426 | ₩16,426 | ₩16,426 | ₩16,426 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩16,426 | ₩16,426 | ₩16,426 | ₩16,426 | 0.00% | 124 |
|---|
| 2026.08.12 | ₩16,600 | ₩16,600 | ₩16,600 | ₩16,600 | 0.00% | 105 |
|---|
| 2026.08.11 | ₩16,305 | ₩16,748 | ₩15,863 | ₩16,748 | +2.71% | 3.4천 |
|---|
| 2026.08.10 | ₩16,225 | ₩16,372 | ₩16,225 | ₩16,372 | +0.91% | 608 |
|---|
| 2026.08.07 | ₩16,506 | ₩17,029 | ₩16,386 | ₩16,828 | +1.95% | 2.6천 |
|---|
| 2026.08.06 | ₩16,506 | ₩16,506 | ₩15,420 | ₩16,091 | -2.52% | 2.6천 |
|---|
| 2026.08.05 | ₩16,225 | ₩16,225 | ₩16,225 | ₩16,225 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩17,003 | ₩17,003 | ₩16,225 | ₩16,225 | -4.57% | 416 |
|---|
| 2026.08.03 | ₩16,292 | ₩16,890 | ₩15,990 | ₩16,688 | +2.43% | 4천 |
|---|
| 2026.07.31 | ₩16,265 | ₩16,292 | ₩16,265 | ₩16,292 | +0.16% | 353 |
|---|
| 2026.07.30 | ₩16,352 | ₩16,352 | ₩16,352 | ₩16,352 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩16,352 | ₩16,352 | ₩16,352 | ₩16,352 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩16,466 | ₩16,466 | ₩16,352 | ₩16,352 | -0.69% | 405 |
|---|
| 2026.07.27 | ₩15,501 | ₩16,895 | ₩15,501 | ₩16,895 | +9.00% | 896 |
|---|
| 2026.07.24 | ₩14,750 | ₩15,487 | ₩14,750 | ₩15,487 | +5.00% | 622 |
|---|
| 2026.07.23 | ₩16,104 | ₩16,104 | ₩16,104 | ₩16,104 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩16,104 | ₩16,104 | ₩16,104 | ₩16,104 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩16,104 | ₩16,104 | ₩16,104 | ₩16,104 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩16,104 | ₩16,104 | ₩16,104 | ₩16,104 | 0.00% | 209 |
|---|
| 2026.07.17 | ₩16,051 | ₩16,051 | ₩16,051 | ₩16,051 | 0.00% | 173 |
|---|
| 2026.07.16 | ₩16,064 | ₩16,091 | ₩16,024 | ₩16,091 | +0.17% | 4.7천 |
|---|
| 2026.07.15 | ₩14,817 | ₩16,077 | ₩14,817 | ₩16,077 | +8.51% | 1.9천 |
|---|
| 2026.07.14 | ₩15,407 | ₩15,420 | ₩14,844 | ₩15,420 | +0.09% | 304 |
|---|
| 2026.07.13 | ₩15,621 | ₩15,621 | ₩15,621 | ₩15,621 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩15,326 | ₩15,621 | ₩15,326 | ₩15,621 | +1.92% | 970 |
|---|
| 2026.07.09 | ₩15,635 | ₩15,635 | ₩15,635 | ₩15,635 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩14,884 | ₩15,635 | ₩14,884 | ₩15,635 | +5.04% | 1.8천 |
|---|
| 2026.07.07 | ₩14,924 | ₩14,924 | ₩14,897 | ₩14,897 | -0.18% | 768 |
|---|
| 2026.07.06 | ₩15,340 | ₩15,353 | ₩15,340 | ₩15,353 | +0.09% | 1.3천 |
|---|
| 2026.07.02 | ₩15,555 | ₩15,555 | ₩15,555 | ₩15,555 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩15,521 | ₩15,555 | ₩15,521 | ₩15,555 | +0.22% | 2.2천 |
|---|
| 2026.06.30 | ₩15,916 | ₩15,916 | ₩15,487 | ₩15,487 | -2.70% | 529 |
|---|
| 2026.06.29 | ₩15,876 | ₩15,876 | ₩15,876 | ₩15,876 | 0.00% | 186 |
|---|
| 2026.06.26 | ₩15,876 | ₩16,245 | ₩15,823 | ₩16,245 | +2.32% | 613 |
|---|
| 2026.06.25 | ₩15,876 | ₩16,439 | ₩15,823 | ₩15,957 | +0.51% | 1.5천 |
|---|
| 2026.06.24 | ₩16,439 | ₩16,668 | ₩16,439 | ₩16,668 | +1.39% | 770 |
|---|
| 2026.06.23 | ₩16,440 | ₩16,440 | ₩16,440 | ₩16,440 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩16,439 | ₩16,440 | ₩16,439 | ₩16,440 | +0.00% | 685 |
|---|
| 2026.06.18 | ₩16,439 | ₩16,440 | ₩16,439 | ₩16,440 | +0.00% | 1.3천 |
|---|
| 2026.06.17 | ₩17,056 | ₩17,056 | ₩17,056 | ₩17,056 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩17,056 | ₩17,056 | ₩17,056 | ₩17,056 | 0.00% | 202 |
|---|
| 2026.06.15 | ₩16,372 | ₩16,976 | ₩16,372 | ₩16,741 | +2.25% | 2.2천 |
|---|
| 2026.06.12 | ₩16,560 | ₩16,560 | ₩16,560 | ₩16,560 | 0.00% | 110 |
|---|
| 2026.06.11 | ₩16,118 | ₩16,118 | ₩16,118 | ₩16,118 | 0.00% | 649 |
|---|
| 2026.06.10 | ₩16,520 | ₩16,560 | ₩16,520 | ₩16,560 | +0.24% | 568 |
|---|
| 2026.06.09 | ₩16,205 | ₩16,205 | ₩15,849 | ₩15,863 | -2.11% | 927 |
|---|
| 2026.06.08 | ₩16,574 | ₩16,574 | ₩16,574 | ₩16,574 | 0.00% | 382 |
|---|
| 2026.06.05 | ₩17,365 | ₩17,365 | ₩17,365 | ₩17,365 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩17,365 | ₩17,365 | ₩17,365 | ₩17,365 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩17,365 | ₩17,365 | ₩17,365 | ₩17,365 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩17,365 | ₩17,365 | ₩17,365 | ₩17,365 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩17,365 | ₩17,365 | ₩17,365 | ₩17,365 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩17,311 | ₩17,365 | ₩17,311 | ₩17,365 | +0.31% | 493 |
|---|
| 2026.05.28 | ₩17,432 | ₩17,432 | ₩17,432 | ₩17,432 | 0.00% | 1.2천 |
|---|
| 2026.05.27 | ₩17,284 | ₩17,981 | ₩17,284 | ₩17,968 | +3.96% | 837 |
|---|
| 2026.05.26 | ₩16,909 | ₩17,733 | ₩16,909 | ₩17,445 | +3.17% | 646 |
|---|
| 2026.05.22 | ₩16,748 | ₩17,378 | ₩16,748 | ₩17,365 | +3.68% | 612 |
|---|
| 2026.05.21 | ₩16,788 | ₩16,788 | ₩16,788 | ₩16,788 | 0.00% | 103 |
|---|
| 2026.05.20 | ₩16,520 | ₩17,137 | ₩16,520 | ₩17,137 | +3.73% | 254 |
|---|
| 2026.05.19 | ₩16,587 | ₩16,587 | ₩16,587 | ₩16,587 | 0.00% | 103 |
|---|
| 2026.05.18 | ₩16,480 | ₩16,480 | ₩16,480 | ₩16,480 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩16,480 | ₩16,480 | ₩16,480 | ₩16,480 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩16,426 | ₩16,480 | ₩16,138 | ₩16,480 | +0.33% | 2천 |
|---|
| 2026.05.13 | ₩16,426 | ₩16,426 | ₩16,138 | ₩16,426 | 0.00% | 953 |
|---|
| 2026.05.12 | ₩17,004 | ₩17,164 | ₩16,513 | ₩16,647 | -2.10% | 1.7천 |
|---|
| 2026.05.11 | ₩16,936 | ₩18,062 | ₩16,936 | ₩17,928 | +5.86% | 1.3천 |
|---|
| 2026.05.08 | ₩16,694 | ₩17,935 | ₩16,694 | ₩17,633 | +5.62% | 2.2천 |
|---|
| 2026.05.07 | ₩16,299 | ₩17,029 | ₩16,299 | ₩17,029 | +4.48% | 2.1천 |
|---|
| 2026.05.06 | ₩16,104 | ₩16,748 | ₩16,104 | ₩16,426 | +2.00% | 757 |
|---|
| 2026.05.05 | ₩16,024 | ₩16,641 | ₩16,024 | ₩16,426 | +2.51% | 904 |
|---|
| 2026.05.04 | ₩15,970 | ₩16,346 | ₩15,970 | ₩16,024 | +0.34% | 511 |
|---|
| 2026.05.01 | ₩15,970 | ₩15,970 | ₩15,970 | ₩15,970 | 0.00% | 519 |
|---|
| 2026.04.30 | ₩15,823 | ₩16,225 | ₩15,823 | ₩16,225 | +2.54% | 509 |
|---|
| 2026.04.29 | ₩15,903 | ₩15,903 | ₩15,903 | ₩15,903 | 0.00% | 103 |
|---|
| 2026.04.28 | ₩16,413 | ₩16,413 | ₩15,756 | ₩15,756 | -4.00% | 389 |
|---|
| 2026.04.27 | ₩16,413 | ₩16,413 | ₩16,413 | ₩16,413 | 0.00% | 105 |
|---|
| 2026.04.24 | ₩15,849 | ₩15,849 | ₩15,367 | ₩15,836 | -0.08% | 801 |
|---|
| 2026.04.23 | ₩15,099 | ₩15,849 | ₩15,099 | ₩15,849 | +4.97% | 1.2천 |
|---|
| 2026.04.22 | ₩15,916 | ₩15,916 | ₩15,916 | ₩15,916 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩15,876 | ₩16,091 | ₩15,876 | ₩15,916 | +0.25% | 806 |
|---|
| 2026.04.20 | ₩15,756 | ₩16,667 | ₩15,755 | ₩16,258 | +3.19% | 3.2천 |
|---|
| 2026.04.17 | ₩15,461 | ₩15,461 | ₩15,461 | ₩15,461 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩14,884 | ₩15,461 | ₩14,884 | ₩15,461 | +3.87% | 1천 |
|---|
| 2026.04.15 | ₩13,422 | ₩15,782 | ₩13,074 | ₩15,461 | +15.18% | 9.6천 |
|---|
| 2026.04.14 | ₩14,509 | ₩14,509 | ₩14,441 | ₩14,441 | -0.46% | 295 |
|---|
| 2026.04.13 | ₩14,616 | ₩14,616 | ₩13,945 | ₩13,945 | -4.59% | 1천 |
|---|
| 2026.04.10 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 156 |
|---|
| 2026.04.09 | ₩14,126 | ₩14,509 | ₩14,026 | ₩14,509 | +2.71% | 2.6천 |
|---|
| 2026.04.08 | ₩14,281 | ₩14,750 | ₩12,899 | ₩13,811 | -3.29% | 0 |
|---|
| 2026.04.07 | ₩15,085 | ₩15,085 | ₩15,085 | ₩15,085 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩15,085 | ₩15,085 | ₩15,085 | ₩15,085 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩15,085 | ₩15,085 | ₩14,918 | ₩15,085 | 0.00% | 1.3천 |
|---|
| 2026.04.01 | ₩15,903 | ₩15,903 | ₩15,112 | ₩15,400 | -3.16% | 818 |
|---|
| 2026.03.31 | ₩16,077 | ₩16,077 | ₩16,077 | ₩16,077 | 0.00% | 452 |
|---|
| 2026.03.30 | ₩16,051 | ₩16,064 | ₩15,997 | ₩16,064 | +0.08% | 1.6천 |
|---|
| 2026.03.27 | ₩14,897 | ₩15,508 | ₩14,897 | ₩15,508 | +4.10% | 1.7천 |
|---|
| 2026.03.26 | ₩15,313 | ₩15,481 | ₩15,313 | ₩15,481 | +1.09% | 3.2천 |
|---|
| 2026.03.25 | ₩15,420 | ₩15,420 | ₩15,313 | ₩15,420 | 0.00% | 456 |
|---|
| 2026.03.24 | ₩15,420 | ₩15,420 | ₩15,420 | ₩15,420 | 0.00% | 306 |
|---|
| 2026.03.23 | ₩15,367 | ₩15,367 | ₩15,367 | ₩15,367 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩16,091 | ₩16,091 | ₩15,085 | ₩15,367 | -4.50% | 340 |
|---|
| 2026.03.19 | ₩15,367 | ₩15,367 | ₩15,286 | ₩15,340 | -0.17% | 659 |
|---|
| 2026.03.18 | ₩16,305 | ₩16,305 | ₩16,305 | ₩16,305 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩16,131 | ₩16,319 | ₩16,104 | ₩16,305 | +1.08% | 1.1천 |
|---|
| 2026.03.16 | ₩16,077 | ₩16,077 | ₩16,077 | ₩16,077 | 0.00% | 805 |
|---|
| 2026.03.13 | ₩15,956 | ₩16,547 | ₩15,789 | ₩16,096 | +0.88% | 3.1천 |
|---|
| 2026.03.12 | ₩14,993 | ₩14,993 | ₩14,991 | ₩14,991 | -0.01% | 673 |
|---|
| 2026.03.11 | ₩16,962 | ₩16,962 | ₩16,962 | ₩16,962 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩16,962 | ₩16,962 | ₩16,962 | ₩16,962 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩16,962 | ₩16,962 | ₩16,962 | ₩16,962 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩16,962 | ₩16,962 | ₩16,962 | ₩16,962 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩16,976 | ₩16,976 | ₩16,962 | ₩16,962 | -0.08% | 15 |
|---|
| 2026.03.04 | ₩16,748 | ₩17,619 | ₩16,748 | ₩17,096 | +2.08% | 15 |
|---|
| 2026.03.03 | ₩17,526 | ₩17,526 | ₩16,493 | ₩17,096 | -2.45% | 15 |
|---|
| 2026.03.02 | ₩16,091 | ₩17,800 | ₩16,091 | ₩17,526 | +8.92% | 15 |
|---|
| 2026.02.27 | ₩14,750 | ₩16,882 | ₩14,750 | ₩15,756 | +6.82% | 15 |
|---|
| 2026.02.26 | ₩14,750 | ₩15,528 | ₩14,750 | ₩14,750 | 0.00% | 3.5천 |
|---|
| 2026.02.25 | ₩15,286 | ₩15,286 | ₩14,589 | ₩14,589 | -4.56% | 15 |
|---|
| 2026.02.24 | ₩15,809 | ₩16,050 | ₩14,897 | ₩15,286 | -3.31% | 15 |
|---|
| 2026.02.23 | ₩15,823 | ₩16,563 | ₩15,756 | ₩15,823 | 0.00% | 15 |
|---|
| 2026.02.20 | ₩16,480 | ₩16,480 | ₩16,145 | ₩16,145 | -2.03% | 419 |
|---|
| 2026.02.19 | ₩16,131 | ₩16,131 | ₩16,131 | ₩16,131 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩16,346 | ₩17,646 | ₩15,823 | ₩16,131 | -1.31% | 1.1만 |
|---|
| 2026.02.17 | ₩16,238 | ₩16,292 | ₩15,568 | ₩16,292 | +0.33% | 1.3천 |
|---|
| 2026.02.13 | ₩16,828 | ₩17,029 | ₩16,205 | ₩16,292 | -3.19% | 2.8천 |
|---|
| 2026.02.12 | ₩16,775 | ₩17,807 | ₩16,775 | ₩16,828 | +0.32% | 6.8천 |
|---|
| 2026.02.11 | ₩17,378 | ₩18,075 | ₩17,016 | ₩17,096 | -1.62% | 3.9천 |
|---|
| 2026.02.10 | ₩17,526 | ₩17,526 | ₩17,526 | ₩17,526 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩17,526 | ₩17,526 | ₩17,526 | ₩17,526 | 0.00% | 195 |
|---|
| 2026.02.06 | ₩17,619 | ₩17,619 | ₩17,619 | ₩17,619 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩17,700 | ₩17,700 | ₩17,619 | ₩17,619 | -0.45% | 403 |
|---|
| 2026.02.04 | ₩18,169 | ₩18,169 | ₩18,169 | ₩18,169 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩18,169 | ₩18,169 | ₩18,169 | ₩18,169 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩18,142 | ₩18,169 | ₩18,142 | ₩18,169 | +0.15% | 726 |
|---|
| 2026.01.30 | ₩18,491 | ₩18,491 | ₩18,250 | ₩18,303 | -1.02% | 733 |
|---|
| 2026.01.29 | ₩18,089 | ₩18,558 | ₩18,062 | ₩18,330 | +1.33% | 3.4천 |
|---|
| 2026.01.28 | ₩17,700 | ₩17,700 | ₩17,700 | ₩17,700 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩17,700 | ₩17,700 | ₩17,700 | ₩17,700 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩18,129 | ₩18,129 | ₩17,700 | ₩17,700 | -2.37% | 497 |
|---|
| 2026.01.23 | ₩18,116 | ₩18,116 | ₩18,116 | ₩18,116 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩18,116 | ₩18,116 | ₩18,089 | ₩18,116 | 0.00% | 315 |
|---|
| 2026.01.21 | ₩18,411 | ₩18,411 | ₩18,411 | ₩18,411 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩18,411 | ₩18,411 | ₩18,411 | ₩18,411 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩18,370 | ₩18,411 | ₩18,370 | ₩18,411 | +0.22% | 1.8천 |
|---|
| 2026.01.15 | ₩18,411 | ₩18,411 | ₩18,411 | ₩18,411 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩18,250 | ₩18,411 | ₩18,116 | ₩18,411 | +0.88% | 1.7천 |
|---|
| 2026.01.13 | ₩18,102 | ₩18,411 | ₩18,102 | ₩18,411 | +1.70% | 362 |
|---|
| 2026.01.12 | ₩18,035 | ₩18,504 | ₩17,526 | ₩18,102 | +0.37% | 3천 |
|---|
| 2026.01.09 | ₩18,008 | ₩18,571 | ₩18,008 | ₩18,571 | +3.13% | 1.3천 |
|---|
| 2026.01.08 | ₩18,182 | ₩18,225 | ₩18,182 | ₩18,225 | +0.24% | 756 |
|---|
| 2026.01.07 | ₩17,928 | ₩17,968 | ₩17,459 | ₩17,459 | -2.62% | 629 |
|---|
| 2026.01.06 | ₩18,370 | ₩18,370 | ₩17,901 | ₩18,102 | -1.46% | 3.3천 |
|---|
| 2026.01.05 | ₩18,424 | ₩18,424 | ₩18,424 | ₩18,424 | 0.00% | 207 |
|---|
| 2026.01.02 | ₩18,424 | ₩18,424 | ₩18,424 | ₩18,424 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩18,866 | ₩18,866 | ₩18,097 | ₩18,424 | -2.35% | 3.6천 |
|---|
| 2025.12.30 | ₩18,424 | ₩18,947 | ₩18,424 | ₩18,947 | +2.84% | 1.2천 |
|---|
| 2025.12.29 | ₩18,947 | ₩18,947 | ₩17,727 | ₩18,893 | -0.28% | 536 |
|---|
| 2025.12.26 | ₩18,504 | ₩18,994 | ₩18,504 | ₩18,994 | +2.64% | 5.2천 |
|---|
| 2025.12.24 | ₩18,504 | ₩18,504 | ₩18,504 | ₩18,504 | 0.00% | 356 |
|---|
| 2025.12.23 | ₩18,706 | ₩18,706 | ₩18,706 | ₩18,706 | 0.00% | 360 |
|---|
| 2025.12.22 | ₩18,719 | ₩18,719 | ₩18,719 | ₩18,719 | 0.00% | 908 |
|---|
| 2025.12.19 | ₩18,799 | ₩19,068 | ₩18,102 | ₩18,742 | -0.31% | 1만 |
|---|
| 2025.12.18 | ₩19,255 | ₩19,443 | ₩19,121 | ₩19,420 | +0.86% | 3.4천 |
|---|
| 2025.12.17 | ₩18,907 | ₩18,907 | ₩18,618 | ₩18,773 | -0.71% | 3.8천 |
|---|
| 2025.12.16 | ₩19,094 | ₩19,094 | ₩18,907 | ₩18,907 | -0.98% | 616 |
|---|
| 2025.12.15 | ₩19,135 | ₩19,135 | ₩19,135 | ₩19,135 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩19,135 | ₩19,135 | ₩19,135 | ₩19,135 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩19,135 | ₩19,135 | ₩19,135 | ₩19,135 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩18,974 | ₩19,191 | ₩18,974 | ₩19,135 | +0.85% | 2.3천 |
|---|
| 2025.12.09 | ₩18,920 | ₩18,920 | ₩18,840 | ₩18,840 | -0.43% | 333 |
|---|
| 2025.12.08 | ₩19,631 | ₩19,631 | ₩19,631 | ₩19,631 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩19,631 | ₩19,631 | ₩19,631 | ₩19,631 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩19,068 | ₩19,631 | ₩19,068 | ₩19,631 | +2.95% | 1.3천 |
|---|
| 2025.12.03 | ₩18,759 | ₩19,544 | ₩18,759 | ₩19,544 | +4.18% | 4.6천 |
|---|
| 2025.12.02 | ₩18,773 | ₩18,773 | ₩18,706 | ₩18,708 | -0.34% | 1천 |
|---|
| 2025.12.01 | ₩18,773 | ₩18,773 | ₩18,772 | ₩18,772 | -0.00% | 376 |
|---|
| 2025.11.28 | ₩18,773 | ₩18,773 | ₩18,773 | ₩18,773 | 0.00% | 280 |
|---|
| 2025.11.26 | ₩18,821 | ₩19,436 | ₩18,773 | ₩18,773 | -0.26% | 1.4천 |
|---|
| 2025.11.25 | ₩18,612 | ₩19,047 | ₩17,686 | ₩18,935 | +1.73% | 1.4만 |
|---|
| 2025.11.24 | ₩18,625 | ₩18,625 | ₩18,612 | ₩18,612 | -0.07% | 1.3만 |
|---|
| 2025.11.21 | ₩18,826 | ₩18,826 | ₩18,826 | ₩18,826 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩18,826 | ₩18,826 | ₩18,826 | ₩18,826 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩19,403 | ₩20,100 | ₩18,786 | ₩18,826 | -2.97% | 7.5천 |
|---|
| 2025.11.18 | ₩20,073 | ₩20,073 | ₩19,195 | ₩19,611 | -2.31% | 3.1천 |
|---|
| 2025.11.17 | ₩20,248 | ₩20,248 | ₩19,336 | ₩19,336 | -4.50% | 721 |
|---|
| 2025.11.14 | ₩20,046 | ₩20,100 | ₩20,046 | ₩20,100 | +0.27% | 511 |
|---|
| 2025.11.13 | ₩20,087 | ₩20,301 | ₩19,463 | ₩19,517 | -2.84% | 760 |
|---|
| 2025.11.12 | ₩19,443 | ₩19,443 | ₩19,443 | ₩19,443 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩19,443 | ₩19,443 | ₩19,443 | ₩19,443 | 0.00% | 1천 |
|---|
| 2025.11.10 | ₩20,046 | ₩20,046 | ₩19,389 | ₩19,443 | -3.01% | 1.6만 |
|---|
| 2025.11.07 | ₩19,778 | ₩20,053 | ₩19,778 | ₩19,792 | +0.07% | 706 |
|---|
| 2025.11.06 | ₩20,114 | ₩20,114 | ₩19,778 | ₩19,805 | -1.53% | 2천 |
|---|
| 2025.11.05 | ₩20,114 | ₩20,315 | ₩20,084 | ₩20,181 | +0.33% | 648 |
|---|
| 2025.11.04 | ₩20,379 | ₩20,379 | ₩20,181 | ₩20,181 | -0.97% | 667 |
|---|
| 2025.11.03 | ₩20,288 | ₩20,717 | ₩20,288 | ₩20,288 | 0.00% | 267 |
|---|
| 2025.10.31 | ₩20,717 | ₩20,717 | ₩20,717 | ₩20,717 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩20,650 | ₩20,717 | ₩20,650 | ₩20,717 | +0.32% | 492 |
|---|
| 2025.10.29 | ₩20,864 | ₩20,864 | ₩20,717 | ₩20,717 | -0.71% | 1천 |
|---|
| 2025.10.28 | ₩20,771 | ₩20,771 | ₩20,771 | ₩20,771 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩20,623 | ₩20,771 | ₩20,623 | ₩20,771 | +0.72% | 833 |
|---|
| 2025.10.24 | ₩20,636 | ₩20,636 | ₩20,636 | ₩20,636 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩20,154 | ₩20,636 | ₩20,114 | ₩20,636 | +2.40% | 2천 |
|---|
| 2025.10.22 | ₩21,032 | ₩21,032 | ₩21,032 | ₩21,032 | 0.00% | 103 |
|---|
| 2025.10.21 | ₩20,261 | ₩21,025 | ₩20,261 | ₩20,581 | +1.58% | 404 |
|---|
| 2025.10.20 | ₩20,127 | ₩20,181 | ₩20,127 | ₩20,181 | +0.27% | 473 |
|---|
| 2025.10.17 | ₩20,784 | ₩20,784 | ₩20,784 | ₩20,784 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩20,784 | ₩20,784 | ₩20,784 | ₩20,784 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩20,784 | ₩20,784 | ₩20,784 | ₩20,784 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩20,784 | ₩20,784 | ₩20,784 | ₩20,784 | 0.00% | 474 |
|---|
| 2025.10.13 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 220 |
|---|
| 2025.10.10 | ₩20,516 | ₩20,516 | ₩20,516 | ₩20,516 | 0.00% | 0 |
|---|
