시장 데이터를 불러오는 중
전체 종목
Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock 과거 주가
Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock · RC-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock · RC-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,914 | ₩15,343 | ₩14,888 | ₩14,941 | +0.18% | 8.6천 |
| 2026.10.08 | ₩14,901 | ₩15,209 | ₩14,888 | ₩14,995 | +0.63% | 7천 |
| 2026.10.07 | ₩15,022 | ₩15,142 | ₩14,981 | ₩14,981 | -0.27% | 3.8천 |
| 2026.10.06 | ₩15,062 | ₩15,544 | ₩15,062 | ₩15,142 | +0.53% | 5.2천 |
| 2026.10.05 | ₩15,022 | ₩15,236 | ₩14,727 | ₩15,136 | +0.76% | 4.3천 |
| 2026.10.02 | ₩15,089 | ₩15,508 | ₩15,089 | ₩15,109 | +0.13% | 2.9천 |
| 2026.10.01 | ₩15,544 | ₩16,027 | ₩15,102 | ₩15,102 | -2.84% | 8.2천 |
| 2026.09.30 | ₩15,745 | ₩15,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,727 |
| -0.12% |
| 2.2만 |
| 2026.09.29 | ₩15,544 | ₩16,024 | ₩15,402 | ₩15,902 | +2.30% | 8.7천 |
|---|
| 2026.09.28 | ₩15,678 | ₩15,698 | ₩15,337 | ₩15,698 | +0.13% | 5.8천 |
|---|
| 2026.09.25 | ₩15,678 | ₩15,933 | ₩14,892 | ₩15,779 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩15,946 | ₩16,460 | ₩15,739 | ₩15,745 | -1.26% | 2.2만 |
|---|
| 2026.09.23 | ₩16,254 | ₩16,254 | ₩15,544 | ₩15,946 | -1.90% | 6.2천 |
|---|
| 2026.09.22 | ₩16,750 | ₩16,750 | ₩15,848 | ₩16,362 | -2.32% | 4.6천 |
|---|
| 2026.09.21 | ₩16,630 | ₩16,851 | ₩16,241 | ₩16,504 | -0.76% | 8.3천 |
|---|
| 2026.09.18 | ₩16,214 | ₩16,911 | ₩16,214 | ₩16,911 | +4.30% | 930 |
|---|
| 2026.09.17 | ₩16,281 | ₩17,527 | ₩16,281 | ₩16,831 | +3.37% | 6.4천 |
|---|
| 2026.09.16 | ₩16,181 | ₩16,683 | ₩16,161 | ₩16,683 | +3.11% | 2.1만 |
|---|
| 2026.09.15 | ₩16,630 | ₩16,630 | ₩16,133 | ₩16,348 | -1.69% | 1.3만 |
|---|
| 2026.09.14 | ₩17,152 | ₩17,152 | ₩16,616 | ₩16,750 | -2.34% | 8.8천 |
|---|
| 2026.09.11 | ₩17,474 | ₩17,621 | ₩17,286 | ₩17,313 | -0.92% | 5.7천 |
|---|
| 2026.09.10 | ₩17,675 | ₩17,675 | ₩17,514 | ₩17,514 | -0.91% | 5.7천 |
|---|
| 2026.09.09 | ₩17,661 | ₩17,829 | ₩17,635 | ₩17,829 | +0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩17,661 | ₩17,665 | ₩17,661 | ₩17,665 | +0.02% | 222 |
|---|
| 2026.09.04 | ₩17,568 | ₩17,742 | ₩17,568 | ₩17,742 | +0.99% | 637 |
|---|
| 2026.09.03 | ₩17,688 | ₩17,688 | ₩17,625 | ₩17,625 | -0.36% | 425 |
|---|
| 2026.09.02 | ₩17,568 | ₩17,898 | ₩17,568 | ₩17,769 | +1.14% | 9.3천 |
|---|
| 2026.09.01 | ₩17,661 | ₩17,876 | ₩17,661 | ₩17,675 | +0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩18,010 | ₩18,010 | ₩17,675 | ₩17,689 | -1.78% | 3.1천 |
|---|
| 2026.08.28 | ₩17,742 | ₩17,883 | ₩17,742 | ₩17,883 | +0.79% | 469 |
|---|
| 2026.08.27 | ₩17,661 | ₩17,809 | ₩17,661 | ₩17,809 | +0.83% | 1.8천 |
|---|
| 2026.08.26 | ₩17,849 | ₩17,896 | ₩17,769 | ₩17,769 | -0.45% | 2.4천 |
|---|
| 2026.08.25 | ₩17,849 | ₩18,050 | ₩17,849 | ₩18,050 | +1.13% | 5.9천 |
|---|
| 2026.08.24 | ₩17,635 | ₩17,896 | ₩17,635 | ₩17,896 | +1.48% | 2.1천 |
|---|
| 2026.08.21 | ₩17,876 | ₩17,876 | ₩17,635 | ₩17,702 | -0.97% | 7천 |
|---|
| 2026.08.20 | ₩17,671 | ₩17,956 | ₩17,671 | ₩17,956 | +1.62% | 4.9천 |
|---|
| 2026.08.19 | ₩17,648 | ₩17,943 | ₩17,648 | ₩17,822 | +0.99% | 7천 |
|---|
| 2026.08.18 | ₩17,742 | ₩18,063 | ₩17,715 | ₩17,742 | 0.00% | 6.6천 |
|---|
| 2026.08.17 | ₩17,407 | ₩17,755 | ₩17,407 | ₩17,742 | +1.92% | 6.6천 |
|---|
| 2026.08.14 | ₩17,340 | ₩17,688 | ₩17,340 | ₩17,639 | +1.73% | 4천 |
|---|
| 2026.08.13 | ₩17,651 | ₩17,728 | ₩17,315 | ₩17,342 | -1.75% | 3.7천 |
|---|
| 2026.08.12 | ₩17,246 | ₩17,494 | ₩17,152 | ₩17,166 | -0.47% | 7.6천 |
|---|
| 2026.08.11 | ₩17,581 | ₩17,742 | ₩17,407 | ₩17,407 | -0.99% | 8.1천 |
|---|
| 2026.08.10 | ₩17,474 | ₩17,755 | ₩17,474 | ₩17,747 | +1.56% | 2.9천 |
|---|
| 2026.08.07 | ₩17,353 | ₩18,224 | ₩17,353 | ₩18,184 | +4.79% | 1.2만 |
|---|
| 2026.08.06 | ₩17,411 | ₩17,554 | ₩17,099 | ₩17,233 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩17,300 | ₩17,426 | ₩17,260 | ₩17,426 | +0.73% | 1.7천 |
|---|
| 2026.08.04 | ₩17,487 | ₩17,487 | ₩17,239 | ₩17,407 | -0.46% | 3.9천 |
|---|
| 2026.08.03 | ₩17,152 | ₩17,688 | ₩17,152 | ₩17,487 | +1.95% | 2만 |
|---|
| 2026.07.31 | ₩16,884 | ₩17,219 | ₩16,563 | ₩17,152 | +1.59% | 1.4만 |
|---|
| 2026.07.30 | ₩16,965 | ₩16,965 | ₩16,469 | ₩16,884 | -0.47% | 9.5천 |
|---|
| 2026.07.29 | ₩16,616 | ₩17,045 | ₩16,616 | ₩16,831 | +1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩16,630 | ₩17,032 | ₩16,630 | ₩16,831 | +1.21% | 5.3천 |
|---|
| 2026.07.27 | ₩16,589 | ₩16,831 | ₩16,518 | ₩16,737 | +0.89% | 1.5만 |
|---|
| 2026.07.24 | ₩16,348 | ₩16,589 | ₩16,252 | ₩16,469 | +0.74% | 8.2천 |
|---|
| 2026.07.23 | ₩16,362 | ₩16,631 | ₩16,080 | ₩16,616 | +1.56% | 3.1천 |
|---|
| 2026.07.22 | ₩16,497 | ₩16,737 | ₩16,469 | ₩16,563 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩16,036 | ₩16,241 | ₩16,036 | ₩16,241 | +1.28% | 2.6천 |
|---|
| 2026.07.20 | ₩15,946 | ₩16,254 | ₩15,941 | ₩16,134 | +1.18% | 1.1만 |
|---|
| 2026.07.17 | ₩16,080 | ₩16,080 | ₩15,785 | ₩15,953 | -0.79% | 4.6천 |
|---|
| 2026.07.16 | ₩15,946 | ₩16,281 | ₩15,893 | ₩16,217 | +1.70% | 4.9천 |
|---|
| 2026.07.15 | ₩16,154 | ₩16,295 | ₩16,102 | ₩16,295 | +0.87% | 5.1천 |
|---|
| 2026.07.14 | ₩16,053 | ₩16,107 | ₩15,952 | ₩16,074 | +0.13% | 1.5천 |
|---|
| 2026.07.13 | ₩15,893 | ₩16,228 | ₩15,893 | ₩16,228 | +2.11% | 2.1천 |
|---|
| 2026.07.10 | ₩16,227 | ₩16,227 | ₩16,080 | ₩16,214 | -0.08% | 635 |
|---|
| 2026.07.09 | ₩15,692 | ₩16,228 | ₩15,692 | ₩16,228 | +3.42% | 3.5천 |
|---|
| 2026.07.08 | ₩16,315 | ₩16,367 | ₩16,141 | ₩16,161 | -0.94% | 3.3천 |
|---|
| 2026.07.07 | ₩16,147 | ₩16,576 | ₩16,007 | ₩16,089 | -0.36% | 2.7천 |
|---|
| 2026.07.06 | ₩16,511 | ₩16,511 | ₩16,147 | ₩16,228 | -1.72% | 926 |
|---|
| 2026.07.02 | ₩16,308 | ₩16,308 | ₩16,149 | ₩16,149 | -0.97% | 2.4천 |
|---|
| 2026.07.01 | ₩15,678 | ₩16,201 | ₩15,678 | ₩16,201 | +3.33% | 1.8천 |
|---|
| 2026.06.30 | ₩16,214 | ₩16,301 | ₩15,611 | ₩15,678 | -3.31% | 3.8만 |
|---|
| 2026.06.29 | ₩16,482 | ₩16,482 | ₩16,442 | ₩16,442 | -0.24% | 1.1천 |
|---|
| 2026.06.26 | ₩16,214 | ₩16,564 | ₩16,118 | ₩16,482 | +1.65% | 8.2천 |
|---|
| 2026.06.25 | ₩16,348 | ₩16,348 | ₩15,852 | ₩16,281 | -0.41% | 7.7천 |
|---|
| 2026.06.24 | ₩16,094 | ₩16,603 | ₩16,080 | ₩16,375 | +1.75% | 8천 |
|---|
| 2026.06.23 | ₩16,603 | ₩16,683 | ₩16,080 | ₩16,402 | -1.21% | 7천 |
|---|
| 2026.06.22 | ₩16,589 | ₩16,871 | ₩16,348 | ₩16,569 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩16,563 | ₩16,951 | ₩16,563 | ₩16,723 | +0.97% | 5.4천 |
|---|
| 2026.06.17 | ₩16,737 | ₩16,817 | ₩16,517 | ₩16,817 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩16,482 | ₩16,784 | ₩16,373 | ₩16,750 | +1.63% | 3천 |
|---|
| 2026.06.15 | ₩16,455 | ₩16,683 | ₩16,375 | ₩16,482 | +0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩16,630 | ₩16,930 | ₩16,482 | ₩16,616 | -0.08% | 8.5천 |
|---|
| 2026.06.11 | ₩16,710 | ₩16,710 | ₩16,462 | ₩16,549 | -0.96% | 1.6천 |
|---|
| 2026.06.10 | ₩16,750 | ₩17,012 | ₩16,750 | ₩16,891 | +0.84% | 3.4천 |
|---|
| 2026.06.09 | ₩16,598 | ₩16,630 | ₩16,469 | ₩16,597 | -0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩16,777 | ₩16,831 | ₩16,616 | ₩16,750 | -0.16% | 8.3천 |
|---|
| 2026.06.05 | ₩16,817 | ₩16,904 | ₩16,817 | ₩16,831 | +0.08% | 1.1천 |
|---|
| 2026.06.04 | ₩16,750 | ₩17,152 | ₩16,750 | ₩16,831 | +0.48% | 5.6천 |
|---|
| 2026.06.03 | ₩17,005 | ₩17,005 | ₩16,751 | ₩16,751 | -1.49% | 1.2천 |
|---|
| 2026.06.02 | ₩16,863 | ₩17,219 | ₩16,863 | ₩17,006 | +0.85% | 2.3천 |
|---|
| 2026.06.01 | ₩17,045 | ₩17,286 | ₩16,750 | ₩17,286 | +1.42% | 1.3만 |
|---|
| 2026.05.29 | ₩17,058 | ₩17,326 | ₩17,032 | ₩17,072 | +0.08% | 3.2천 |
|---|
| 2026.05.28 | ₩17,166 | ₩17,166 | ₩16,857 | ₩17,018 | -0.86% | 5.3천 |
|---|
| 2026.05.27 | ₩17,420 | ₩17,420 | ₩17,152 | ₩17,219 | -1.15% | 8.8천 |
|---|
| 2026.05.26 | ₩17,233 | ₩17,460 | ₩17,219 | ₩17,259 | +0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩17,112 | ₩17,320 | ₩17,112 | ₩17,320 | +1.21% | 796 |
|---|
| 2026.05.21 | ₩16,991 | ₩17,226 | ₩16,991 | ₩17,226 | +1.38% | 1.1천 |
|---|
| 2026.05.20 | ₩16,777 | ₩17,460 | ₩16,777 | ₩17,150 | +2.23% | 3.6천 |
|---|
| 2026.05.19 | ₩17,313 | ₩17,313 | ₩16,750 | ₩16,898 | -2.40% | 8.4천 |
|---|
| 2026.05.18 | ₩17,434 | ₩17,434 | ₩17,179 | ₩17,434 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩17,420 | ₩17,420 | ₩17,092 | ₩17,286 | -0.77% | 1.8천 |
|---|
| 2026.05.14 | ₩17,246 | ₩17,420 | ₩17,246 | ₩17,393 | +0.85% | 7.9천 |
|---|
| 2026.05.13 | ₩17,434 | ₩17,434 | ₩17,152 | ₩17,407 | -0.15% | 3.6천 |
|---|
| 2026.05.12 | ₩17,420 | ₩17,554 | ₩17,420 | ₩17,554 | +0.77% | 7.3천 |
|---|
| 2026.05.11 | ₩17,956 | ₩17,956 | ₩17,588 | ₩17,769 | -1.04% | 4천 |
|---|
| 2026.05.08 | ₩17,085 | ₩18,224 | ₩17,085 | ₩18,224 | +6.67% | 2.8만 |
|---|
| 2026.05.07 | ₩17,152 | ₩17,554 | ₩17,152 | ₩17,501 | +2.03% | 5.1천 |
|---|
| 2026.05.06 | ₩17,085 | ₩17,206 | ₩17,047 | ₩17,152 | +0.39% | 1.2만 |
|---|
| 2026.05.05 | ₩17,139 | ₩17,300 | ₩17,079 | ₩17,079 | -0.35% | 6.8천 |
|---|
| 2026.05.04 | ₩17,032 | ₩17,092 | ₩16,951 | ₩17,038 | +0.04% | 4천 |
|---|
| 2026.05.01 | ₩16,951 | ₩17,058 | ₩16,884 | ₩17,025 | +0.43% | 4.5천 |
|---|
| 2026.04.30 | ₩16,723 | ₩17,152 | ₩16,656 | ₩16,817 | +0.56% | 1만 |
|---|
| 2026.04.29 | ₩16,710 | ₩16,857 | ₩16,697 | ₩16,730 | +0.12% | 9.1천 |
|---|
| 2026.04.28 | ₩16,375 | ₩17,018 | ₩16,375 | ₩16,717 | +2.09% | 7.3천 |
|---|
| 2026.04.27 | ₩16,335 | ₩16,750 | ₩16,335 | ₩16,442 | +0.66% | 6.2천 |
|---|
| 2026.04.24 | ₩16,281 | ₩16,509 | ₩16,281 | ₩16,415 | +0.82% | 2.3천 |
|---|
| 2026.04.23 | ₩16,027 | ₩16,549 | ₩15,879 | ₩16,435 | +2.55% | 1.6만 |
|---|
| 2026.04.22 | ₩15,839 | ₩16,201 | ₩15,839 | ₩16,201 | +2.28% | 3.8천 |
|---|
| 2026.04.21 | ₩15,678 | ₩16,000 | ₩15,678 | ₩15,933 | +1.62% | 6.4천 |
|---|
| 2026.04.20 | ₩15,491 | ₩15,745 | ₩15,410 | ₩15,678 | +1.21% | 6.2천 |
|---|
| 2026.04.17 | ₩14,995 | ₩15,491 | ₩14,767 | ₩15,457 | +3.08% | 1.3만 |
|---|
| 2026.04.16 | ₩14,995 | ₩15,062 | ₩14,941 | ₩14,950 | -0.30% | 3.8천 |
|---|
| 2026.04.15 | ₩14,727 | ₩14,941 | ₩14,727 | ₩14,874 | +1.00% | 1.3만 |
|---|
| 2026.04.14 | ₩14,408 | ₩14,727 | ₩14,405 | ₩14,713 | +2.12% | 8.4천 |
|---|
| 2026.04.13 | ₩14,405 | ₩14,727 | ₩14,399 | ₩14,459 | +0.37% | 7.6천 |
|---|
| 2026.04.10 | ₩14,727 | ₩14,754 | ₩14,298 | ₩14,432 | -2.00% | 4.3천 |
|---|
| 2026.04.09 | ₩14,593 | ₩14,740 | ₩14,566 | ₩14,740 | +1.01% | 4.7천 |
|---|
| 2026.04.08 | ₩14,204 | ₩14,727 | ₩13,896 | ₩14,338 | +0.94% | 2.4만 |
|---|
| 2026.04.07 | ₩14,472 | ₩14,586 | ₩14,392 | ₩14,586 | +0.79% | 7.6천 |
|---|
| 2026.04.06 | ₩15,290 | ₩15,290 | ₩14,620 | ₩14,620 | -4.38% | 902 |
|---|
| 2026.04.02 | ₩13,883 | ₩14,747 | ₩13,534 | ₩14,660 | +5.60% | 2.2만 |
|---|
| 2026.04.01 | ₩13,775 | ₩14,084 | ₩13,682 | ₩13,816 | +0.29% | 2.5만 |
|---|
| 2026.03.31 | ₩14,633 | ₩15,051 | ₩13,574 | ₩13,574 | -7.23% | 4.7만 |
|---|
| 2026.03.30 | ₩14,901 | ₩15,254 | ₩14,807 | ₩15,249 | +2.34% | 5.8천 |
|---|
| 2026.03.27 | ₩15,035 | ₩15,142 | ₩13,708 | ₩15,142 | +0.71% | 8.9천 |
|---|
| 2026.03.26 | ₩14,857 | ₩15,303 | ₩14,857 | ₩15,035 | +1.20% | 7.1천 |
|---|
| 2026.03.25 | ₩15,206 | ₩15,625 | ₩15,102 | ₩15,463 | +1.69% | 1.1만 |
|---|
| 2026.03.24 | ₩14,754 | ₩15,276 | ₩14,754 | ₩15,196 | +3.00% | 9.9천 |
|---|
| 2026.03.23 | ₩15,075 | ₩15,517 | ₩14,981 | ₩15,105 | +0.19% | 6.4천 |
|---|
| 2026.03.20 | ₩15,410 | ₩15,598 | ₩14,834 | ₩14,981 | -2.78% | 5.5천 |
|---|
| 2026.03.19 | ₩15,913 | ₩16,147 | ₩15,564 | ₩15,564 | -2.19% | 1.6만 |
|---|
| 2026.03.18 | ₩16,040 | ₩16,040 | ₩15,759 | ₩15,785 | -1.59% | 2천 |
|---|
| 2026.03.17 | ₩16,438 | ₩16,438 | ₩15,672 | ₩16,040 | -2.42% | 5.3천 |
|---|
| 2026.03.16 | ₩16,455 | ₩16,603 | ₩15,873 | ₩16,027 | -2.61% | 8.2천 |
|---|
| 2026.03.13 | ₩16,362 | ₩16,857 | ₩16,281 | ₩16,281 | -0.49% | 7.2천 |
|---|
| 2026.03.12 | ₩16,697 | ₩16,710 | ₩16,603 | ₩16,683 | -0.08% | 3.3천 |
|---|
| 2026.03.11 | ₩16,416 | ₩16,857 | ₩16,416 | ₩16,857 | +2.69% | 1.6천 |
|---|
| 2026.03.10 | ₩16,616 | ₩16,895 | ₩16,616 | ₩16,871 | +1.53% | 1천 |
|---|
| 2026.03.09 | ₩16,381 | ₩16,710 | ₩16,266 | ₩16,710 | +2.01% | 1천 |
|---|
| 2026.03.06 | ₩16,670 | ₩16,777 | ₩16,388 | ₩16,670 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩16,656 | ₩16,991 | ₩16,308 | ₩16,831 | +1.05% | 1천 |
|---|
| 2026.03.04 | ₩16,321 | ₩16,958 | ₩16,321 | ₩16,777 | +2.79% | 1천 |
|---|
| 2026.03.03 | ₩16,589 | ₩16,750 | ₩16,013 | ₩16,321 | -1.62% | 1천 |
|---|
| 2026.03.02 | ₩15,544 | ₩17,018 | ₩15,476 | ₩16,616 | +6.90% | 1천 |
|---|
| 2026.02.27 | ₩14,633 | ₩16,000 | ₩14,352 | ₩15,544 | +6.23% | 1천 |
|---|
| 2026.02.26 | ₩14,606 | ₩15,013 | ₩14,378 | ₩14,767 | +1.10% | 2.4만 |
|---|
| 2026.02.25 | ₩15,370 | ₩15,370 | ₩14,405 | ₩14,526 | -5.49% | 1천 |
|---|
| 2026.02.24 | ₩15,705 | ₩15,712 | ₩15,343 | ₩15,517 | -1.19% | 1천 |
|---|
| 2026.02.23 | ₩16,174 | ₩16,174 | ₩15,678 | ₩15,745 | -2.65% | 1천 |
|---|
| 2026.02.20 | ₩15,826 | ₩16,228 | ₩15,826 | ₩16,187 | +2.29% | 4천 |
|---|
| 2026.02.19 | ₩16,536 | ₩16,723 | ₩15,839 | ₩16,241 | -1.78% | 9.8천 |
|---|
| 2026.02.18 | ₩16,388 | ₩17,004 | ₩15,638 | ₩16,552 | +1.00% | 2.3만 |
|---|
| 2026.02.17 | ₩15,752 | ₩16,549 | ₩15,370 | ₩16,442 | +4.38% | 4.3만 |
|---|
| 2026.02.13 | ₩16,469 | ₩16,871 | ₩16,402 | ₩16,589 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩16,817 | ₩16,911 | ₩16,402 | ₩16,549 | -1.59% | 2.2만 |
|---|
| 2026.02.11 | ₩17,286 | ₩17,300 | ₩16,737 | ₩17,005 | -1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩17,300 | ₩17,380 | ₩17,139 | ₩17,286 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩17,514 | ₩17,514 | ₩17,367 | ₩17,367 | -0.84% | 7천 |
|---|
| 2026.02.06 | ₩17,983 | ₩17,983 | ₩17,514 | ₩17,514 | -2.61% | 4.6천 |
|---|
| 2026.02.05 | ₩17,956 | ₩18,063 | ₩17,594 | ₩17,635 | -1.79% | 1.6만 |
|---|
| 2026.02.04 | ₩18,090 | ₩18,090 | ₩17,920 | ₩17,970 | -0.67% | 2.3천 |
|---|
| 2026.02.03 | ₩18,318 | ₩18,318 | ₩17,983 | ₩18,023 | -1.61% | 4.7천 |
|---|
| 2026.02.02 | ₩18,050 | ₩18,331 | ₩18,050 | ₩18,238 | +1.04% | 5.3천 |
|---|
| 2026.01.30 | ₩18,104 | ₩18,358 | ₩18,010 | ₩18,023 | -0.44% | 7.8천 |
|---|
| 2026.01.29 | ₩18,184 | ₩18,184 | ₩17,916 | ₩18,010 | -0.96% | 6.4천 |
|---|
| 2026.01.28 | ₩18,291 | ₩18,385 | ₩18,077 | ₩18,077 | -1.17% | 1.7천 |
|---|
| 2026.01.27 | ₩18,546 | ₩18,546 | ₩18,171 | ₩18,171 | -2.02% | 6.3천 |
|---|
| 2026.01.26 | ₩18,506 | ₩18,760 | ₩18,157 | ₩18,586 | +0.43% | 2.7만 |
|---|
| 2026.01.23 | ₩18,867 | ₩18,894 | ₩18,605 | ₩18,841 | -0.14% | 6.3천 |
|---|
| 2026.01.22 | ₩18,651 | ₩18,894 | ₩18,651 | ₩18,867 | +1.16% | 2.9천 |
|---|
| 2026.01.21 | ₩18,492 | ₩18,827 | ₩18,398 | ₩18,760 | +1.45% | 1.9만 |
|---|
| 2026.01.20 | ₩18,385 | ₩18,693 | ₩18,157 | ₩18,492 | +0.58% | 2만 |
|---|
| 2026.01.16 | ₩18,653 | ₩18,733 | ₩18,492 | ₩18,640 | -0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩18,465 | ₩18,760 | ₩18,465 | ₩18,666 | +1.09% | 1.8만 |
|---|
| 2026.01.14 | ₩18,385 | ₩18,492 | ₩18,224 | ₩18,492 | +0.58% | 8.6천 |
|---|
| 2026.01.13 | ₩18,492 | ₩18,666 | ₩18,136 | ₩18,479 | -0.07% | 3.7천 |
|---|
| 2026.01.12 | ₩18,506 | ₩18,688 | ₩18,405 | ₩18,559 | +0.29% | 9.4천 |
|---|
| 2026.01.09 | ₩18,532 | ₩18,693 | ₩18,157 | ₩18,693 | +0.87% | 2.4만 |
|---|
| 2026.01.08 | ₩18,318 | ₩18,707 | ₩17,903 | ₩18,613 | +1.61% | 2.3만 |
|---|
| 2026.01.07 | ₩18,211 | ₩18,613 | ₩18,090 | ₩18,573 | +1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩18,452 | ₩18,452 | ₩17,903 | ₩18,251 | -1.09% | 4만 |
|---|
| 2026.01.05 | ₩18,626 | ₩18,760 | ₩18,439 | ₩18,482 | -0.77% | 6.7만 |
|---|
| 2026.01.02 | ₩18,693 | ₩18,693 | ₩18,338 | ₩18,599 | -0.50% | 4.7만 |
|---|
| 2025.12.31 | ₩18,760 | ₩18,774 | ₩18,157 | ₩18,720 | -0.21% | 6만 |
|---|
| 2025.12.30 | ₩19,028 | ₩19,350 | ₩18,894 | ₩19,068 | +0.21% | 3.4만 |
|---|
| 2025.12.29 | ₩19,042 | ₩19,417 | ₩19,042 | ₩19,189 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩19,015 | ₩19,424 | ₩18,901 | ₩19,069 | +0.28% | 4.3만 |
|---|
| 2025.12.24 | ₩18,961 | ₩19,042 | ₩18,908 | ₩18,948 | -0.07% | 7.6천 |
|---|
| 2025.12.23 | ₩18,894 | ₩19,082 | ₩18,760 | ₩18,894 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩18,640 | ₩19,162 | ₩18,640 | ₩18,934 | +1.58% | 3.8만 |
|---|
| 2025.12.19 | ₩18,854 | ₩18,921 | ₩18,546 | ₩18,653 | -1.07% | 1.6만 |
|---|
| 2025.12.18 | ₩18,894 | ₩19,015 | ₩18,626 | ₩18,843 | -0.27% | 2.8만 |
|---|
| 2025.12.17 | ₩19,122 | ₩19,162 | ₩18,894 | ₩18,894 | -1.19% | 1.7만 |
|---|
| 2025.12.16 | ₩18,961 | ₩19,310 | ₩18,894 | ₩19,042 | +0.42% | 3만 |
|---|
| 2025.12.15 | ₩19,162 | ₩19,457 | ₩18,956 | ₩19,189 | +0.14% | 1.9만 |
|---|
| 2025.12.12 | ₩19,189 | ₩19,497 | ₩19,095 | ₩19,243 | +0.28% | 2.3만 |
|---|
| 2025.12.11 | ₩18,894 | ₩19,430 | ₩18,894 | ₩19,296 | +2.13% | 2.3만 |
|---|
| 2025.12.10 | ₩18,934 | ₩19,082 | ₩18,894 | ₩19,070 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩19,082 | ₩19,229 | ₩18,894 | ₩18,894 | -0.98% | 4.5만 |
|---|
| 2025.12.08 | ₩19,252 | ₩19,403 | ₩18,975 | ₩18,975 | -1.44% | 2.2만 |
|---|
| 2025.12.05 | ₩19,243 | ₩19,430 | ₩19,075 | ₩19,296 | +0.28% | 2.8만 |
|---|
| 2025.12.04 | ₩19,162 | ₩19,450 | ₩19,109 | ₩19,230 | +0.35% | 3만 |
|---|
| 2025.12.03 | ₩19,162 | ₩19,403 | ₩19,162 | ₩19,341 | +0.93% | 1.6만 |
|---|
| 2025.12.02 | ₩19,283 | ₩19,283 | ₩18,921 | ₩18,948 | -1.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,908 | ₩19,350 | ₩18,881 | ₩19,269 | +1.91% | 4.6만 |
|---|
| 2025.11.28 | ₩19,350 | ₩19,350 | ₩18,827 | ₩18,867 | -2.49% | 1.6만 |
|---|
| 2025.11.26 | ₩18,720 | ₩19,631 | ₩18,613 | ₩19,162 | +2.36% | 3.4만 |
|---|
| 2025.11.25 | ₩18,559 | ₩18,747 | ₩18,439 | ₩18,720 | +0.87% | 2.4만 |
|---|
| 2025.11.24 | ₩18,760 | ₩18,774 | ₩18,548 | ₩18,640 | -0.64% | 8.1천 |
|---|
| 2025.11.21 | ₩18,720 | ₩18,994 | ₩18,720 | ₩18,868 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩18,827 | ₩18,827 | ₩18,653 | ₩18,720 | -0.57% | 2.6만 |
|---|
| 2025.11.19 | ₩18,958 | ₩19,354 | ₩18,465 | ₩18,881 | -0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩18,942 | ₩19,028 | ₩18,873 | ₩18,975 | +0.17% | 8.8천 |
|---|
| 2025.11.17 | ₩18,961 | ₩19,109 | ₩18,961 | ₩18,988 | +0.14% | 9.7천 |
|---|
| 2025.11.14 | ₩19,109 | ₩19,196 | ₩19,050 | ₩19,107 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩19,269 | ₩19,269 | ₩18,980 | ₩19,229 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,363 | ₩19,792 | ₩19,055 | ₩19,283 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩19,417 | ₩19,564 | ₩19,296 | ₩19,497 | +0.41% | 2만 |
|---|
| 2025.11.10 | ₩19,470 | ₩19,537 | ₩19,243 | ₩19,323 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩19,866 | ₩19,919 | ₩19,340 | ₩19,537 | -1.65% | 1.3만 |
|---|
| 2025.11.06 | ₩19,631 | ₩19,832 | ₩19,457 | ₩19,524 | -0.55% | 1.5만 |
|---|
| 2025.11.05 | ₩19,765 | ₩19,963 | ₩19,685 | ₩19,698 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩19,685 | ₩19,966 | ₩19,685 | ₩19,765 | +0.41% | 7.4천 |
|---|
| 2025.11.03 | ₩19,736 | ₩19,966 | ₩19,736 | ₩19,899 | +0.83% | 9.4천 |
|---|
| 2025.10.31 | ₩20,087 | ₩20,087 | ₩19,587 | ₩19,872 | -1.07% | 1.7만 |
|---|
| 2025.10.30 | ₩20,167 | ₩20,167 | ₩19,953 | ₩19,953 | -1.06% | 5.1천 |
|---|
| 2025.10.29 | ₩20,075 | ₩20,208 | ₩20,033 | ₩20,100 | +0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩20,100 | ₩20,321 | ₩20,100 | ₩20,100 | 0.00% | 2.7천 |
|---|
| 2025.10.27 | ₩19,966 | ₩20,248 | ₩19,966 | ₩20,114 | +0.74% | 1.9만 |
|---|
| 2025.10.24 | ₩19,752 | ₩19,953 | ₩19,725 | ₩19,899 | +0.75% | 8천 |
|---|
| 2025.10.23 | ₩20,248 | ₩20,248 | ₩19,524 | ₩19,698 | -2.71% | 8만 |
|---|
| 2025.10.22 | ₩20,368 | ₩20,368 | ₩20,181 | ₩20,275 | -0.46% | 3.3천 |
|---|
| 2025.10.21 | ₩20,368 | ₩20,517 | ₩20,248 | ₩20,409 | +0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩20,208 | ₩20,394 | ₩20,154 | ₩20,368 | +0.80% | 6.5천 |
|---|
| 2025.10.17 | ₩20,301 | ₩20,301 | ₩20,087 | ₩20,248 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,395 | ₩20,516 | ₩20,127 | ₩20,234 | -0.79% | 1.3만 |
|---|
| 2025.10.15 | ₩20,342 | ₩20,596 | ₩20,342 | ₩20,583 | +1.19% | 6.7천 |
|---|
| 2025.10.14 | ₩20,141 | ₩20,353 | ₩20,020 | ₩20,301 | +0.80% | 1.7만 |
|---|
| 2025.10.13 | ₩20,181 | ₩20,502 | ₩20,181 | ₩20,502 | +1.59% | 1만 |
|---|
| 2025.10.10 | ₩20,261 | ₩20,261 | ₩20,047 | ₩20,261 | 0.00% | 4.3천 |
|---|