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 | ₩14,875 | ₩15,303 | ₩14,848 | ₩14,902 | +0.18% | 8.6천 |
| 2026.10.08 | ₩14,862 | ₩15,169 | ₩14,848 | ₩14,955 | +0.63% | 7천 |
| 2026.10.07 | ₩14,982 | ₩15,102 | ₩14,942 | ₩14,942 | -0.27% | 3.8천 |
| 2026.10.06 | ₩15,022 | ₩15,503 | ₩15,022 | ₩15,102 | +0.53% | 5.2천 |
| 2026.10.05 | ₩14,982 | ₩15,196 | ₩14,688 | ₩15,096 | +0.76% | 4.3천 |
| 2026.10.02 | ₩15,049 | ₩15,467 | ₩15,049 | ₩15,069 | +0.13% | 2.9천 |
| 2026.10.01 | ₩15,503 | ₩15,985 | ₩15,062 | ₩15,062 | -2.84% | 8.2천 |
| 2026.09.30 | ₩15,704 | ₩15,704 | ₩15,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,685 |
| -0.12% |
| 2.2만 |
| 2026.09.29 | ₩15,503 | ₩15,982 | ₩15,361 | ₩15,860 | +2.30% | 8.7천 |
|---|
| 2026.09.28 | ₩15,637 | ₩15,657 | ₩15,296 | ₩15,657 | +0.13% | 5.8천 |
|---|
| 2026.09.25 | ₩15,637 | ₩15,891 | ₩14,852 | ₩15,737 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩15,904 | ₩16,416 | ₩15,697 | ₩15,704 | -1.26% | 2.2만 |
|---|
| 2026.09.23 | ₩16,212 | ₩16,212 | ₩15,503 | ₩15,904 | -1.90% | 6.2천 |
|---|
| 2026.09.22 | ₩16,706 | ₩16,706 | ₩15,806 | ₩16,318 | -2.32% | 4.6천 |
|---|
| 2026.09.21 | ₩16,586 | ₩16,806 | ₩16,198 | ₩16,460 | -0.76% | 8.3천 |
|---|
| 2026.09.18 | ₩16,171 | ₩16,866 | ₩16,171 | ₩16,866 | +4.30% | 930 |
|---|
| 2026.09.17 | ₩16,238 | ₩17,481 | ₩16,238 | ₩16,786 | +3.37% | 6.4천 |
|---|
| 2026.09.16 | ₩16,138 | ₩16,639 | ₩16,118 | ₩16,639 | +3.11% | 2.1만 |
|---|
| 2026.09.15 | ₩16,586 | ₩16,586 | ₩16,091 | ₩16,305 | -1.69% | 1.3만 |
|---|
| 2026.09.14 | ₩17,107 | ₩17,107 | ₩16,572 | ₩16,706 | -2.34% | 8.8천 |
|---|
| 2026.09.11 | ₩17,428 | ₩17,575 | ₩17,241 | ₩17,267 | -0.92% | 5.7천 |
|---|
| 2026.09.10 | ₩17,628 | ₩17,628 | ₩17,468 | ₩17,468 | -0.91% | 5.7천 |
|---|
| 2026.09.09 | ₩17,615 | ₩17,782 | ₩17,588 | ₩17,782 | +0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩17,615 | ₩17,619 | ₩17,615 | ₩17,619 | +0.02% | 222 |
|---|
| 2026.09.04 | ₩17,521 | ₩17,695 | ₩17,521 | ₩17,695 | +0.99% | 637 |
|---|
| 2026.09.03 | ₩17,642 | ₩17,642 | ₩17,578 | ₩17,578 | -0.36% | 425 |
|---|
| 2026.09.02 | ₩17,521 | ₩17,851 | ₩17,521 | ₩17,722 | +1.14% | 9.3천 |
|---|
| 2026.09.01 | ₩17,615 | ₩17,829 | ₩17,615 | ₩17,628 | +0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩17,962 | ₩17,962 | ₩17,628 | ₩17,642 | -1.78% | 3.1천 |
|---|
| 2026.08.28 | ₩17,695 | ₩17,835 | ₩17,695 | ₩17,835 | +0.79% | 469 |
|---|
| 2026.08.27 | ₩17,615 | ₩17,762 | ₩17,615 | ₩17,762 | +0.83% | 1.8천 |
|---|
| 2026.08.26 | ₩17,802 | ₩17,849 | ₩17,722 | ₩17,722 | -0.45% | 2.4천 |
|---|
| 2026.08.25 | ₩17,802 | ₩18,002 | ₩17,802 | ₩18,002 | +1.13% | 5.9천 |
|---|
| 2026.08.24 | ₩17,588 | ₩17,849 | ₩17,588 | ₩17,849 | +1.48% | 2.1천 |
|---|
| 2026.08.21 | ₩17,829 | ₩17,829 | ₩17,588 | ₩17,655 | -0.97% | 7천 |
|---|
| 2026.08.20 | ₩17,624 | ₩17,909 | ₩17,624 | ₩17,909 | +1.62% | 4.9천 |
|---|
| 2026.08.19 | ₩17,601 | ₩17,895 | ₩17,601 | ₩17,775 | +0.99% | 7천 |
|---|
| 2026.08.18 | ₩17,695 | ₩18,016 | ₩17,668 | ₩17,695 | 0.00% | 6.6천 |
|---|
| 2026.08.17 | ₩17,361 | ₩17,708 | ₩17,361 | ₩17,695 | +1.92% | 6.6천 |
|---|
| 2026.08.14 | ₩17,294 | ₩17,641 | ₩17,294 | ₩17,593 | +1.73% | 4천 |
|---|
| 2026.08.13 | ₩17,604 | ₩17,682 | ₩17,269 | ₩17,296 | -1.75% | 3.7천 |
|---|
| 2026.08.12 | ₩17,200 | ₩17,448 | ₩17,107 | ₩17,120 | -0.47% | 7.6천 |
|---|
| 2026.08.11 | ₩17,535 | ₩17,695 | ₩17,361 | ₩17,361 | -0.99% | 8.1천 |
|---|
| 2026.08.10 | ₩17,428 | ₩17,708 | ₩17,428 | ₩17,700 | +1.56% | 2.9천 |
|---|
| 2026.08.07 | ₩17,307 | ₩18,176 | ₩17,307 | ₩18,136 | +4.79% | 1.2만 |
|---|
| 2026.08.06 | ₩17,365 | ₩17,508 | ₩17,054 | ₩17,187 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩17,254 | ₩17,380 | ₩17,214 | ₩17,380 | +0.73% | 1.7천 |
|---|
| 2026.08.04 | ₩17,441 | ₩17,441 | ₩17,193 | ₩17,361 | -0.46% | 3.9천 |
|---|
| 2026.08.03 | ₩17,107 | ₩17,642 | ₩17,107 | ₩17,441 | +1.95% | 2만 |
|---|
| 2026.07.31 | ₩16,840 | ₩17,174 | ₩16,519 | ₩17,107 | +1.59% | 1.4만 |
|---|
| 2026.07.30 | ₩16,920 | ₩16,920 | ₩16,425 | ₩16,840 | -0.47% | 9.5천 |
|---|
| 2026.07.29 | ₩16,572 | ₩17,000 | ₩16,572 | ₩16,786 | +1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩16,586 | ₩16,987 | ₩16,586 | ₩16,786 | +1.21% | 5.3천 |
|---|
| 2026.07.27 | ₩16,546 | ₩16,786 | ₩16,475 | ₩16,693 | +0.89% | 1.5만 |
|---|
| 2026.07.24 | ₩16,305 | ₩16,546 | ₩16,209 | ₩16,425 | +0.74% | 8.2천 |
|---|
| 2026.07.23 | ₩16,318 | ₩16,587 | ₩16,038 | ₩16,572 | +1.56% | 3.1천 |
|---|
| 2026.07.22 | ₩16,453 | ₩16,693 | ₩16,425 | ₩16,519 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩15,993 | ₩16,198 | ₩15,993 | ₩16,198 | +1.28% | 2.6천 |
|---|
| 2026.07.20 | ₩15,904 | ₩16,211 | ₩15,899 | ₩16,091 | +1.18% | 1.1만 |
|---|
| 2026.07.17 | ₩16,038 | ₩16,038 | ₩15,744 | ₩15,911 | -0.79% | 4.6천 |
|---|
| 2026.07.16 | ₩15,904 | ₩16,238 | ₩15,851 | ₩16,174 | +1.70% | 4.9천 |
|---|
| 2026.07.15 | ₩16,111 | ₩16,252 | ₩16,059 | ₩16,252 | +0.87% | 5.1천 |
|---|
| 2026.07.14 | ₩16,011 | ₩16,064 | ₩15,910 | ₩16,031 | +0.13% | 1.5천 |
|---|
| 2026.07.13 | ₩15,851 | ₩16,185 | ₩15,851 | ₩16,185 | +2.11% | 2.1천 |
|---|
| 2026.07.10 | ₩16,184 | ₩16,184 | ₩16,038 | ₩16,171 | -0.08% | 635 |
|---|
| 2026.07.09 | ₩15,650 | ₩16,185 | ₩15,650 | ₩16,185 | +3.42% | 3.5천 |
|---|
| 2026.07.08 | ₩16,272 | ₩16,324 | ₩16,098 | ₩16,118 | -0.94% | 3.3천 |
|---|
| 2026.07.07 | ₩16,105 | ₩16,532 | ₩15,964 | ₩16,046 | -0.36% | 2.7천 |
|---|
| 2026.07.06 | ₩16,468 | ₩16,468 | ₩16,105 | ₩16,185 | -1.72% | 926 |
|---|
| 2026.07.02 | ₩16,265 | ₩16,265 | ₩16,107 | ₩16,107 | -0.97% | 2.4천 |
|---|
| 2026.07.01 | ₩15,637 | ₩16,158 | ₩15,637 | ₩16,158 | +3.33% | 1.8천 |
|---|
| 2026.06.30 | ₩16,171 | ₩16,258 | ₩15,570 | ₩15,637 | -3.31% | 3.8만 |
|---|
| 2026.06.29 | ₩16,439 | ₩16,439 | ₩16,399 | ₩16,399 | -0.24% | 1.1천 |
|---|
| 2026.06.26 | ₩16,171 | ₩16,520 | ₩16,075 | ₩16,439 | +1.65% | 8.2천 |
|---|
| 2026.06.25 | ₩16,305 | ₩16,305 | ₩15,811 | ₩16,238 | -0.41% | 7.7천 |
|---|
| 2026.06.24 | ₩16,051 | ₩16,559 | ₩16,038 | ₩16,332 | +1.75% | 8천 |
|---|
| 2026.06.23 | ₩16,559 | ₩16,639 | ₩16,038 | ₩16,359 | -1.21% | 7천 |
|---|
| 2026.06.22 | ₩16,546 | ₩16,826 | ₩16,305 | ₩16,526 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩16,519 | ₩16,906 | ₩16,519 | ₩16,679 | +0.97% | 5.4천 |
|---|
| 2026.06.17 | ₩16,693 | ₩16,773 | ₩16,473 | ₩16,773 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩16,439 | ₩16,739 | ₩16,330 | ₩16,706 | +1.63% | 3천 |
|---|
| 2026.06.15 | ₩16,412 | ₩16,639 | ₩16,332 | ₩16,439 | +0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩16,586 | ₩16,885 | ₩16,439 | ₩16,572 | -0.08% | 8.5천 |
|---|
| 2026.06.11 | ₩16,666 | ₩16,666 | ₩16,419 | ₩16,506 | -0.96% | 1.6천 |
|---|
| 2026.06.10 | ₩16,706 | ₩16,967 | ₩16,706 | ₩16,846 | +0.84% | 3.4천 |
|---|
| 2026.06.09 | ₩16,554 | ₩16,586 | ₩16,425 | ₩16,553 | -0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩16,733 | ₩16,786 | ₩16,572 | ₩16,706 | -0.16% | 8.3천 |
|---|
| 2026.06.05 | ₩16,773 | ₩16,860 | ₩16,773 | ₩16,786 | +0.08% | 1.1천 |
|---|
| 2026.06.04 | ₩16,706 | ₩17,107 | ₩16,706 | ₩16,786 | +0.48% | 5.6천 |
|---|
| 2026.06.03 | ₩16,960 | ₩16,960 | ₩16,707 | ₩16,707 | -1.49% | 1.2천 |
|---|
| 2026.06.02 | ₩16,819 | ₩17,174 | ₩16,819 | ₩16,961 | +0.85% | 2.3천 |
|---|
| 2026.06.01 | ₩17,000 | ₩17,241 | ₩16,706 | ₩17,241 | +1.42% | 1.3만 |
|---|
| 2026.05.29 | ₩17,013 | ₩17,281 | ₩16,987 | ₩17,027 | +0.08% | 3.2천 |
|---|
| 2026.05.28 | ₩17,120 | ₩17,120 | ₩16,813 | ₩16,973 | -0.86% | 5.3천 |
|---|
| 2026.05.27 | ₩17,374 | ₩17,374 | ₩17,107 | ₩17,174 | -1.15% | 8.8천 |
|---|
| 2026.05.26 | ₩17,187 | ₩17,414 | ₩17,174 | ₩17,214 | +0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩17,067 | ₩17,274 | ₩17,067 | ₩17,274 | +1.21% | 796 |
|---|
| 2026.05.21 | ₩16,947 | ₩17,180 | ₩16,947 | ₩17,180 | +1.38% | 1.1천 |
|---|
| 2026.05.20 | ₩16,733 | ₩17,414 | ₩16,733 | ₩17,105 | +2.23% | 3.6천 |
|---|
| 2026.05.19 | ₩17,267 | ₩17,267 | ₩16,706 | ₩16,853 | -2.40% | 8.4천 |
|---|
| 2026.05.18 | ₩17,388 | ₩17,388 | ₩17,134 | ₩17,388 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩17,374 | ₩17,374 | ₩17,047 | ₩17,241 | -0.77% | 1.8천 |
|---|
| 2026.05.14 | ₩17,200 | ₩17,374 | ₩17,200 | ₩17,348 | +0.85% | 7.9천 |
|---|
| 2026.05.13 | ₩17,388 | ₩17,388 | ₩17,107 | ₩17,361 | -0.15% | 3.6천 |
|---|
| 2026.05.12 | ₩17,374 | ₩17,508 | ₩17,374 | ₩17,508 | +0.77% | 7.3천 |
|---|
| 2026.05.11 | ₩17,909 | ₩17,909 | ₩17,542 | ₩17,722 | -1.04% | 4천 |
|---|
| 2026.05.08 | ₩17,040 | ₩18,176 | ₩17,040 | ₩18,176 | +6.67% | 2.8만 |
|---|
| 2026.05.07 | ₩17,107 | ₩17,508 | ₩17,107 | ₩17,454 | +2.03% | 5.1천 |
|---|
| 2026.05.06 | ₩17,040 | ₩17,160 | ₩17,002 | ₩17,107 | +0.39% | 1.2만 |
|---|
| 2026.05.05 | ₩17,094 | ₩17,254 | ₩17,033 | ₩17,033 | -0.35% | 6.8천 |
|---|
| 2026.05.04 | ₩16,987 | ₩17,047 | ₩16,906 | ₩16,993 | +0.04% | 4천 |
|---|
| 2026.05.01 | ₩16,906 | ₩17,013 | ₩16,840 | ₩16,980 | +0.43% | 4.5천 |
|---|
| 2026.04.30 | ₩16,679 | ₩17,107 | ₩16,612 | ₩16,773 | +0.56% | 1만 |
|---|
| 2026.04.29 | ₩16,666 | ₩16,813 | ₩16,653 | ₩16,686 | +0.12% | 9.1천 |
|---|
| 2026.04.28 | ₩16,332 | ₩16,973 | ₩16,332 | ₩16,673 | +2.09% | 7.3천 |
|---|
| 2026.04.27 | ₩16,292 | ₩16,706 | ₩16,292 | ₩16,399 | +0.66% | 6.2천 |
|---|
| 2026.04.24 | ₩16,238 | ₩16,465 | ₩16,238 | ₩16,372 | +0.82% | 2.3천 |
|---|
| 2026.04.23 | ₩15,984 | ₩16,506 | ₩15,837 | ₩16,392 | +2.55% | 1.6만 |
|---|
| 2026.04.22 | ₩15,797 | ₩16,158 | ₩15,797 | ₩16,158 | +2.28% | 3.8천 |
|---|
| 2026.04.21 | ₩15,637 | ₩15,958 | ₩15,637 | ₩15,891 | +1.62% | 6.4천 |
|---|
| 2026.04.20 | ₩15,450 | ₩15,704 | ₩15,370 | ₩15,637 | +1.21% | 6.2천 |
|---|
| 2026.04.17 | ₩14,955 | ₩15,450 | ₩14,728 | ₩15,416 | +3.08% | 1.3만 |
|---|
| 2026.04.16 | ₩14,955 | ₩15,022 | ₩14,902 | ₩14,911 | -0.30% | 3.8천 |
|---|
| 2026.04.15 | ₩14,688 | ₩14,902 | ₩14,688 | ₩14,835 | +1.00% | 1.3만 |
|---|
| 2026.04.14 | ₩14,370 | ₩14,688 | ₩14,367 | ₩14,675 | +2.12% | 8.4천 |
|---|
| 2026.04.13 | ₩14,367 | ₩14,688 | ₩14,360 | ₩14,421 | +0.37% | 7.6천 |
|---|
| 2026.04.10 | ₩14,688 | ₩14,715 | ₩14,260 | ₩14,394 | -2.00% | 4.3천 |
|---|
| 2026.04.09 | ₩14,554 | ₩14,701 | ₩14,528 | ₩14,701 | +1.01% | 4.7천 |
|---|
| 2026.04.08 | ₩14,167 | ₩14,688 | ₩13,859 | ₩14,300 | +0.94% | 2.4만 |
|---|
| 2026.04.07 | ₩14,434 | ₩14,548 | ₩14,354 | ₩14,548 | +0.79% | 7.6천 |
|---|
| 2026.04.06 | ₩15,249 | ₩15,249 | ₩14,581 | ₩14,581 | -4.38% | 902 |
|---|
| 2026.04.02 | ₩13,846 | ₩14,708 | ₩13,498 | ₩14,621 | +5.60% | 2.2만 |
|---|
| 2026.04.01 | ₩13,739 | ₩14,046 | ₩13,645 | ₩13,779 | +0.29% | 2.5만 |
|---|
| 2026.03.31 | ₩14,594 | ₩15,011 | ₩13,539 | ₩13,539 | -7.23% | 4.7만 |
|---|
| 2026.03.30 | ₩14,862 | ₩15,214 | ₩14,768 | ₩15,209 | +2.34% | 5.8천 |
|---|
| 2026.03.27 | ₩14,995 | ₩15,102 | ₩13,672 | ₩15,102 | +0.71% | 8.9천 |
|---|
| 2026.03.26 | ₩14,818 | ₩15,262 | ₩14,818 | ₩14,995 | +1.20% | 7.1천 |
|---|
| 2026.03.25 | ₩15,165 | ₩15,583 | ₩15,062 | ₩15,422 | +1.69% | 1.1만 |
|---|
| 2026.03.24 | ₩14,715 | ₩15,236 | ₩14,715 | ₩15,156 | +3.00% | 9.9천 |
|---|
| 2026.03.23 | ₩15,035 | ₩15,476 | ₩14,942 | ₩15,065 | +0.19% | 6.4천 |
|---|
| 2026.03.20 | ₩15,370 | ₩15,557 | ₩14,795 | ₩14,942 | -2.78% | 5.5천 |
|---|
| 2026.03.19 | ₩15,871 | ₩16,104 | ₩15,523 | ₩15,523 | -2.19% | 1.6만 |
|---|
| 2026.03.18 | ₩15,998 | ₩15,998 | ₩15,717 | ₩15,744 | -1.59% | 2천 |
|---|
| 2026.03.17 | ₩16,394 | ₩16,394 | ₩15,630 | ₩15,998 | -2.42% | 5.3천 |
|---|
| 2026.03.16 | ₩16,412 | ₩16,559 | ₩15,832 | ₩15,984 | -2.61% | 8.2천 |
|---|
| 2026.03.13 | ₩16,318 | ₩16,813 | ₩16,238 | ₩16,238 | -0.49% | 7.2천 |
|---|
| 2026.03.12 | ₩16,653 | ₩16,666 | ₩16,559 | ₩16,639 | -0.08% | 3.3천 |
|---|
| 2026.03.11 | ₩16,373 | ₩16,813 | ₩16,373 | ₩16,813 | +2.69% | 1.6천 |
|---|
| 2026.03.10 | ₩16,572 | ₩16,850 | ₩16,572 | ₩16,826 | +1.53% | 1천 |
|---|
| 2026.03.09 | ₩16,338 | ₩16,666 | ₩16,223 | ₩16,666 | +2.01% | 1천 |
|---|
| 2026.03.06 | ₩16,626 | ₩16,733 | ₩16,345 | ₩16,626 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩16,612 | ₩16,946 | ₩16,265 | ₩16,786 | +1.05% | 1천 |
|---|
| 2026.03.04 | ₩16,278 | ₩16,913 | ₩16,278 | ₩16,733 | +2.79% | 1천 |
|---|
| 2026.03.03 | ₩16,546 | ₩16,706 | ₩15,971 | ₩16,278 | -1.62% | 1천 |
|---|
| 2026.03.02 | ₩15,503 | ₩16,973 | ₩15,435 | ₩16,572 | +6.90% | 1천 |
|---|
| 2026.02.27 | ₩14,594 | ₩15,958 | ₩14,314 | ₩15,503 | +6.23% | 1천 |
|---|
| 2026.02.26 | ₩14,568 | ₩14,974 | ₩14,340 | ₩14,728 | +1.10% | 2.4만 |
|---|
| 2026.02.25 | ₩15,329 | ₩15,329 | ₩14,367 | ₩14,487 | -5.49% | 1천 |
|---|
| 2026.02.24 | ₩15,664 | ₩15,670 | ₩15,303 | ₩15,476 | -1.19% | 1천 |
|---|
| 2026.02.23 | ₩16,131 | ₩16,131 | ₩15,637 | ₩15,704 | -2.65% | 1천 |
|---|
| 2026.02.20 | ₩15,784 | ₩16,185 | ₩15,784 | ₩16,145 | +2.29% | 4천 |
|---|
| 2026.02.19 | ₩16,492 | ₩16,679 | ₩15,797 | ₩16,198 | -1.78% | 9.8천 |
|---|
| 2026.02.18 | ₩16,345 | ₩16,959 | ₩15,597 | ₩16,508 | +1.00% | 2.3만 |
|---|
| 2026.02.17 | ₩15,710 | ₩16,506 | ₩15,329 | ₩16,399 | +4.38% | 4.3만 |
|---|
| 2026.02.13 | ₩16,425 | ₩16,826 | ₩16,359 | ₩16,546 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩16,773 | ₩16,867 | ₩16,359 | ₩16,506 | -1.59% | 2.2만 |
|---|
| 2026.02.11 | ₩17,241 | ₩17,254 | ₩16,693 | ₩16,960 | -1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩17,254 | ₩17,334 | ₩17,094 | ₩17,241 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩17,468 | ₩17,468 | ₩17,321 | ₩17,321 | -0.84% | 7천 |
|---|
| 2026.02.06 | ₩17,936 | ₩17,936 | ₩17,468 | ₩17,468 | -2.61% | 4.6천 |
|---|
| 2026.02.05 | ₩17,909 | ₩18,016 | ₩17,548 | ₩17,588 | -1.79% | 1.6만 |
|---|
| 2026.02.04 | ₩18,042 | ₩18,042 | ₩17,872 | ₩17,922 | -0.67% | 2.3천 |
|---|
| 2026.02.03 | ₩18,270 | ₩18,270 | ₩17,936 | ₩17,976 | -1.61% | 4.7천 |
|---|
| 2026.02.02 | ₩18,002 | ₩18,283 | ₩18,002 | ₩18,189 | +1.04% | 5.3천 |
|---|
| 2026.01.30 | ₩18,056 | ₩18,310 | ₩17,962 | ₩17,976 | -0.44% | 7.8천 |
|---|
| 2026.01.29 | ₩18,136 | ₩18,136 | ₩17,869 | ₩17,962 | -0.96% | 6.4천 |
|---|
| 2026.01.28 | ₩18,243 | ₩18,337 | ₩18,029 | ₩18,029 | -1.17% | 1.7천 |
|---|
| 2026.01.27 | ₩18,497 | ₩18,497 | ₩18,123 | ₩18,123 | -2.02% | 6.3천 |
|---|
| 2026.01.26 | ₩18,457 | ₩18,711 | ₩18,109 | ₩18,537 | +0.43% | 2.7만 |
|---|
| 2026.01.23 | ₩18,818 | ₩18,844 | ₩18,556 | ₩18,791 | -0.14% | 6.3천 |
|---|
| 2026.01.22 | ₩18,602 | ₩18,844 | ₩18,602 | ₩18,818 | +1.16% | 2.9천 |
|---|
| 2026.01.21 | ₩18,443 | ₩18,778 | ₩18,350 | ₩18,711 | +1.45% | 1.9만 |
|---|
| 2026.01.20 | ₩18,337 | ₩18,644 | ₩18,109 | ₩18,443 | +0.58% | 2만 |
|---|
| 2026.01.16 | ₩18,604 | ₩18,684 | ₩18,443 | ₩18,590 | -0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩18,417 | ₩18,711 | ₩18,417 | ₩18,617 | +1.09% | 1.8만 |
|---|
| 2026.01.14 | ₩18,337 | ₩18,443 | ₩18,176 | ₩18,443 | +0.58% | 8.6천 |
|---|
| 2026.01.13 | ₩18,443 | ₩18,617 | ₩18,088 | ₩18,430 | -0.07% | 3.7천 |
|---|
| 2026.01.12 | ₩18,457 | ₩18,639 | ₩18,357 | ₩18,510 | +0.29% | 9.4천 |
|---|
| 2026.01.09 | ₩18,484 | ₩18,644 | ₩18,109 | ₩18,644 | +0.87% | 2.4만 |
|---|
| 2026.01.08 | ₩18,270 | ₩18,657 | ₩17,856 | ₩18,564 | +1.61% | 2.3만 |
|---|
| 2026.01.07 | ₩18,163 | ₩18,564 | ₩18,042 | ₩18,524 | +1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩18,403 | ₩18,403 | ₩17,855 | ₩18,203 | -1.09% | 4만 |
|---|
| 2026.01.05 | ₩18,577 | ₩18,711 | ₩18,390 | ₩18,433 | -0.77% | 6.7만 |
|---|
| 2026.01.02 | ₩18,644 | ₩18,644 | ₩18,290 | ₩18,550 | -0.50% | 4.7만 |
|---|
| 2025.12.31 | ₩18,711 | ₩18,724 | ₩18,109 | ₩18,671 | -0.21% | 6만 |
|---|
| 2025.12.30 | ₩18,978 | ₩19,299 | ₩18,844 | ₩19,018 | +0.21% | 3.4만 |
|---|
| 2025.12.29 | ₩18,991 | ₩19,365 | ₩18,991 | ₩19,138 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩18,965 | ₩19,372 | ₩18,851 | ₩19,018 | +0.28% | 4.3만 |
|---|
| 2025.12.24 | ₩18,911 | ₩18,991 | ₩18,858 | ₩18,898 | -0.07% | 7.6천 |
|---|
| 2025.12.23 | ₩18,844 | ₩19,031 | ₩18,711 | ₩18,844 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩18,590 | ₩19,112 | ₩18,590 | ₩18,884 | +1.58% | 3.8만 |
|---|
| 2025.12.19 | ₩18,804 | ₩18,871 | ₩18,497 | ₩18,604 | -1.07% | 1.6만 |
|---|
| 2025.12.18 | ₩18,844 | ₩18,965 | ₩18,577 | ₩18,794 | -0.27% | 2.8만 |
|---|
| 2025.12.17 | ₩19,072 | ₩19,112 | ₩18,844 | ₩18,844 | -1.19% | 1.7만 |
|---|
| 2025.12.16 | ₩18,911 | ₩19,259 | ₩18,845 | ₩18,991 | +0.42% | 3만 |
|---|
| 2025.12.15 | ₩19,112 | ₩19,406 | ₩18,906 | ₩19,138 | +0.14% | 1.9만 |
|---|
| 2025.12.12 | ₩19,138 | ₩19,446 | ₩19,045 | ₩19,192 | +0.28% | 2.3만 |
|---|
| 2025.12.11 | ₩18,844 | ₩19,379 | ₩18,844 | ₩19,245 | +2.13% | 2.3만 |
|---|
| 2025.12.10 | ₩18,884 | ₩19,031 | ₩18,844 | ₩19,020 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩19,031 | ₩19,178 | ₩18,844 | ₩18,844 | -0.98% | 4.5만 |
|---|
| 2025.12.08 | ₩19,201 | ₩19,352 | ₩18,925 | ₩18,925 | -1.44% | 2.2만 |
|---|
| 2025.12.05 | ₩19,192 | ₩19,379 | ₩19,025 | ₩19,245 | +0.28% | 2.8만 |
|---|
| 2025.12.04 | ₩19,112 | ₩19,399 | ₩19,058 | ₩19,179 | +0.35% | 3만 |
|---|
| 2025.12.03 | ₩19,112 | ₩19,352 | ₩19,112 | ₩19,290 | +0.93% | 1.6만 |
|---|
| 2025.12.02 | ₩19,232 | ₩19,232 | ₩18,871 | ₩18,898 | -1.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,858 | ₩19,299 | ₩18,831 | ₩19,219 | +1.91% | 4.6만 |
|---|
| 2025.11.28 | ₩19,299 | ₩19,299 | ₩18,778 | ₩18,818 | -2.49% | 1.6만 |
|---|
| 2025.11.26 | ₩18,671 | ₩19,579 | ₩18,564 | ₩19,112 | +2.36% | 3.4만 |
|---|
| 2025.11.25 | ₩18,510 | ₩18,697 | ₩18,390 | ₩18,671 | +0.87% | 2.4만 |
|---|
| 2025.11.24 | ₩18,711 | ₩18,724 | ₩18,499 | ₩18,590 | -0.64% | 8.1천 |
|---|
| 2025.11.21 | ₩18,671 | ₩18,944 | ₩18,671 | ₩18,818 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩18,778 | ₩18,778 | ₩18,604 | ₩18,671 | -0.57% | 2.6만 |
|---|
| 2025.11.19 | ₩18,908 | ₩19,303 | ₩18,417 | ₩18,831 | -0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩18,892 | ₩18,978 | ₩18,823 | ₩18,925 | +0.17% | 8.8천 |
|---|
| 2025.11.17 | ₩18,911 | ₩19,058 | ₩18,911 | ₩18,938 | +0.14% | 9.7천 |
|---|
| 2025.11.14 | ₩19,058 | ₩19,145 | ₩19,000 | ₩19,056 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩19,219 | ₩19,219 | ₩18,930 | ₩19,178 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,312 | ₩19,740 | ₩19,005 | ₩19,232 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩19,366 | ₩19,513 | ₩19,245 | ₩19,446 | +0.41% | 2만 |
|---|
| 2025.11.10 | ₩19,419 | ₩19,486 | ₩19,192 | ₩19,272 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩19,813 | ₩19,866 | ₩19,289 | ₩19,486 | -1.65% | 1.3만 |
|---|
| 2025.11.06 | ₩19,579 | ₩19,780 | ₩19,406 | ₩19,473 | -0.55% | 1.5만 |
|---|
| 2025.11.05 | ₩19,713 | ₩19,910 | ₩19,633 | ₩19,646 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩19,633 | ₩19,914 | ₩19,633 | ₩19,713 | +0.41% | 7.4천 |
|---|
| 2025.11.03 | ₩19,683 | ₩19,914 | ₩19,683 | ₩19,847 | +0.83% | 9.4천 |
|---|
| 2025.10.31 | ₩20,034 | ₩20,034 | ₩19,535 | ₩19,820 | -1.07% | 1.7만 |
|---|
| 2025.10.30 | ₩20,114 | ₩20,114 | ₩19,900 | ₩19,900 | -1.06% | 5.1천 |
|---|
| 2025.10.29 | ₩20,022 | ₩20,154 | ₩19,980 | ₩20,047 | +0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩20,047 | ₩20,268 | ₩20,047 | ₩20,047 | 0.00% | 2.7천 |
|---|
| 2025.10.27 | ₩19,914 | ₩20,194 | ₩19,914 | ₩20,061 | +0.74% | 1.9만 |
|---|
| 2025.10.24 | ₩19,700 | ₩19,900 | ₩19,673 | ₩19,847 | +0.75% | 8천 |
|---|
| 2025.10.23 | ₩20,194 | ₩20,194 | ₩19,473 | ₩19,646 | -2.71% | 8만 |
|---|
| 2025.10.22 | ₩20,314 | ₩20,314 | ₩20,127 | ₩20,221 | -0.46% | 3.3천 |
|---|
| 2025.10.21 | ₩20,314 | ₩20,463 | ₩20,194 | ₩20,355 | +0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩20,154 | ₩20,340 | ₩20,101 | ₩20,314 | +0.80% | 6.5천 |
|---|
| 2025.10.17 | ₩20,248 | ₩20,248 | ₩20,034 | ₩20,194 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,341 | ₩20,462 | ₩20,074 | ₩20,181 | -0.79% | 1.3만 |
|---|
| 2025.10.15 | ₩20,288 | ₩20,542 | ₩20,288 | ₩20,528 | +1.19% | 6.7천 |
|---|
| 2025.10.14 | ₩20,087 | ₩20,299 | ₩19,967 | ₩20,248 | +0.80% | 1.7만 |
|---|
| 2025.10.13 | ₩20,127 | ₩20,448 | ₩20,127 | ₩20,448 | +1.59% | 1만 |
|---|
| 2025.10.10 | ₩20,208 | ₩20,208 | ₩19,994 | ₩20,208 | 0.00% | 4.3천 |
|---|