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 | ₩14,866 | ₩15,294 | ₩14,840 | ₩14,893 | +0.18% | 8.6천 |
| 2026.10.08 | ₩14,853 | ₩15,160 | ₩14,840 | ₩14,947 | +0.63% | 7천 |
| 2026.10.07 | ₩14,973 | ₩15,094 | ₩14,933 | ₩14,933 | -0.27% | 3.8천 |
| 2026.10.06 | ₩15,013 | ₩15,494 | ₩15,013 | ₩15,094 | +0.53% | 5.2천 |
| 2026.10.05 | ₩14,973 | ₩15,187 | ₩14,679 | ₩15,087 | +0.76% | 4.3천 |
| 2026.10.02 | ₩15,040 | ₩15,458 | ₩15,040 | ₩15,060 | +0.13% | 2.9천 |
| 2026.10.01 | ₩15,494 | ₩15,976 | ₩15,053 | ₩15,053 | -2.84% | 8.2천 |
| 2026.09.30 | ₩15,695 | ₩15,695 | ₩15,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,676 |
| -0.12% |
| 2.2만 |
| 2026.09.29 | ₩15,494 | ₩15,973 | ₩15,352 | ₩15,851 | +2.30% | 8.7천 |
|---|
| 2026.09.28 | ₩15,628 | ₩15,648 | ₩15,287 | ₩15,648 | +0.13% | 5.8천 |
|---|
| 2026.09.25 | ₩15,628 | ₩15,881 | ₩14,844 | ₩15,728 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩15,895 | ₩16,407 | ₩15,688 | ₩15,695 | -1.26% | 2.2만 |
|---|
| 2026.09.23 | ₩16,202 | ₩16,202 | ₩15,494 | ₩15,895 | -1.90% | 6.2천 |
|---|
| 2026.09.22 | ₩16,696 | ₩16,696 | ₩15,797 | ₩16,309 | -2.32% | 4.6천 |
|---|
| 2026.09.21 | ₩16,576 | ₩16,797 | ₩16,189 | ₩16,451 | -0.76% | 8.3천 |
|---|
| 2026.09.18 | ₩16,162 | ₩16,857 | ₩16,162 | ₩16,857 | +4.30% | 930 |
|---|
| 2026.09.17 | ₩16,229 | ₩17,471 | ₩16,229 | ₩16,777 | +3.37% | 6.4천 |
|---|
| 2026.09.16 | ₩16,129 | ₩16,630 | ₩16,109 | ₩16,630 | +3.11% | 2.1만 |
|---|
| 2026.09.15 | ₩16,576 | ₩16,576 | ₩16,081 | ₩16,296 | -1.69% | 1.3만 |
|---|
| 2026.09.14 | ₩17,097 | ₩17,097 | ₩16,563 | ₩16,696 | -2.34% | 8.8천 |
|---|
| 2026.09.11 | ₩17,418 | ₩17,565 | ₩17,231 | ₩17,257 | -0.92% | 5.7천 |
|---|
| 2026.09.10 | ₩17,618 | ₩17,618 | ₩17,458 | ₩17,458 | -0.91% | 5.7천 |
|---|
| 2026.09.09 | ₩17,605 | ₩17,772 | ₩17,578 | ₩17,772 | +0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩17,605 | ₩17,609 | ₩17,605 | ₩17,609 | +0.02% | 222 |
|---|
| 2026.09.04 | ₩17,511 | ₩17,685 | ₩17,511 | ₩17,685 | +0.99% | 637 |
|---|
| 2026.09.03 | ₩17,631 | ₩17,631 | ₩17,568 | ₩17,568 | -0.36% | 425 |
|---|
| 2026.09.02 | ₩17,511 | ₩17,841 | ₩17,511 | ₩17,712 | +1.14% | 9.3천 |
|---|
| 2026.09.01 | ₩17,605 | ₩17,818 | ₩17,605 | ₩17,618 | +0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩17,952 | ₩17,952 | ₩17,618 | ₩17,632 | -1.78% | 3.1천 |
|---|
| 2026.08.28 | ₩17,685 | ₩17,825 | ₩17,685 | ₩17,825 | +0.79% | 469 |
|---|
| 2026.08.27 | ₩17,605 | ₩17,752 | ₩17,605 | ₩17,752 | +0.83% | 1.8천 |
|---|
| 2026.08.26 | ₩17,792 | ₩17,838 | ₩17,712 | ₩17,712 | -0.45% | 2.4천 |
|---|
| 2026.08.25 | ₩17,792 | ₩17,992 | ₩17,792 | ₩17,992 | +1.13% | 5.9천 |
|---|
| 2026.08.24 | ₩17,578 | ₩17,838 | ₩17,578 | ₩17,838 | +1.48% | 2.1천 |
|---|
| 2026.08.21 | ₩17,818 | ₩17,818 | ₩17,578 | ₩17,645 | -0.97% | 7천 |
|---|
| 2026.08.20 | ₩17,614 | ₩17,899 | ₩17,614 | ₩17,899 | +1.62% | 4.9천 |
|---|
| 2026.08.19 | ₩17,591 | ₩17,885 | ₩17,591 | ₩17,765 | +0.99% | 7천 |
|---|
| 2026.08.18 | ₩17,685 | ₩18,005 | ₩17,658 | ₩17,685 | 0.00% | 6.6천 |
|---|
| 2026.08.17 | ₩17,351 | ₩17,698 | ₩17,351 | ₩17,685 | +1.92% | 6.6천 |
|---|
| 2026.08.14 | ₩17,284 | ₩17,631 | ₩17,284 | ₩17,582 | +1.73% | 4천 |
|---|
| 2026.08.13 | ₩17,594 | ₩17,671 | ₩17,259 | ₩17,286 | -1.75% | 3.7천 |
|---|
| 2026.08.12 | ₩17,191 | ₩17,438 | ₩17,097 | ₩17,110 | -0.47% | 7.6천 |
|---|
| 2026.08.11 | ₩17,525 | ₩17,685 | ₩17,351 | ₩17,351 | -0.99% | 8.1천 |
|---|
| 2026.08.10 | ₩17,418 | ₩17,698 | ₩17,418 | ₩17,690 | +1.56% | 2.9천 |
|---|
| 2026.08.07 | ₩17,297 | ₩18,166 | ₩17,297 | ₩18,125 | +4.79% | 1.2만 |
|---|
| 2026.08.06 | ₩17,355 | ₩17,498 | ₩17,044 | ₩17,177 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩17,244 | ₩17,370 | ₩17,204 | ₩17,370 | +0.73% | 1.7천 |
|---|
| 2026.08.04 | ₩17,431 | ₩17,431 | ₩17,183 | ₩17,351 | -0.46% | 3.9천 |
|---|
| 2026.08.03 | ₩17,097 | ₩17,631 | ₩17,097 | ₩17,431 | +1.95% | 2만 |
|---|
| 2026.07.31 | ₩16,830 | ₩17,164 | ₩16,509 | ₩17,097 | +1.59% | 1.4만 |
|---|
| 2026.07.30 | ₩16,910 | ₩16,910 | ₩16,416 | ₩16,830 | -0.47% | 9.5천 |
|---|
| 2026.07.29 | ₩16,563 | ₩16,990 | ₩16,563 | ₩16,777 | +1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩16,576 | ₩16,977 | ₩16,576 | ₩16,777 | +1.21% | 5.3천 |
|---|
| 2026.07.27 | ₩16,536 | ₩16,777 | ₩16,465 | ₩16,683 | +0.89% | 1.5만 |
|---|
| 2026.07.24 | ₩16,296 | ₩16,536 | ₩16,199 | ₩16,416 | +0.74% | 8.2천 |
|---|
| 2026.07.23 | ₩16,309 | ₩16,577 | ₩16,029 | ₩16,563 | +1.56% | 3.1천 |
|---|
| 2026.07.22 | ₩16,444 | ₩16,683 | ₩16,416 | ₩16,509 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩15,984 | ₩16,189 | ₩15,984 | ₩16,189 | +1.28% | 2.6천 |
|---|
| 2026.07.20 | ₩15,895 | ₩16,201 | ₩15,890 | ₩16,082 | +1.18% | 1.1만 |
|---|
| 2026.07.17 | ₩16,029 | ₩16,029 | ₩15,735 | ₩15,902 | -0.79% | 4.6천 |
|---|
| 2026.07.16 | ₩15,895 | ₩16,229 | ₩15,842 | ₩16,165 | +1.70% | 4.9천 |
|---|
| 2026.07.15 | ₩16,102 | ₩16,242 | ₩16,050 | ₩16,242 | +0.87% | 5.1천 |
|---|
| 2026.07.14 | ₩16,002 | ₩16,055 | ₩15,901 | ₩16,022 | +0.13% | 1.5천 |
|---|
| 2026.07.13 | ₩15,842 | ₩16,175 | ₩15,842 | ₩16,175 | +2.11% | 2.1천 |
|---|
| 2026.07.10 | ₩16,175 | ₩16,175 | ₩16,029 | ₩16,162 | -0.08% | 635 |
|---|
| 2026.07.09 | ₩15,641 | ₩16,175 | ₩15,641 | ₩16,175 | +3.42% | 3.5천 |
|---|
| 2026.07.08 | ₩16,262 | ₩16,314 | ₩16,089 | ₩16,109 | -0.94% | 3.3천 |
|---|
| 2026.07.07 | ₩16,095 | ₩16,523 | ₩15,955 | ₩16,037 | -0.36% | 2.7천 |
|---|
| 2026.07.06 | ₩16,458 | ₩16,458 | ₩16,095 | ₩16,175 | -1.72% | 926 |
|---|
| 2026.07.02 | ₩16,256 | ₩16,256 | ₩16,097 | ₩16,097 | -0.97% | 2.4천 |
|---|
| 2026.07.01 | ₩15,628 | ₩16,149 | ₩15,628 | ₩16,149 | +3.33% | 1.8천 |
|---|
| 2026.06.30 | ₩16,162 | ₩16,249 | ₩15,561 | ₩15,628 | -3.31% | 3.8만 |
|---|
| 2026.06.29 | ₩16,429 | ₩16,429 | ₩16,389 | ₩16,389 | -0.24% | 1.1천 |
|---|
| 2026.06.26 | ₩16,162 | ₩16,511 | ₩16,066 | ₩16,429 | +1.65% | 8.2천 |
|---|
| 2026.06.25 | ₩16,296 | ₩16,296 | ₩15,801 | ₩16,229 | -0.41% | 7.7천 |
|---|
| 2026.06.24 | ₩16,042 | ₩16,549 | ₩16,029 | ₩16,322 | +1.75% | 8천 |
|---|
| 2026.06.23 | ₩16,549 | ₩16,629 | ₩16,029 | ₩16,349 | -1.21% | 7천 |
|---|
| 2026.06.22 | ₩16,536 | ₩16,816 | ₩16,296 | ₩16,516 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩16,509 | ₩16,897 | ₩16,509 | ₩16,670 | +0.97% | 5.4천 |
|---|
| 2026.06.17 | ₩16,683 | ₩16,763 | ₩16,464 | ₩16,763 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩16,429 | ₩16,730 | ₩16,321 | ₩16,696 | +1.63% | 3천 |
|---|
| 2026.06.15 | ₩16,403 | ₩16,630 | ₩16,322 | ₩16,429 | +0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩16,576 | ₩16,875 | ₩16,429 | ₩16,563 | -0.08% | 8.5천 |
|---|
| 2026.06.11 | ₩16,656 | ₩16,656 | ₩16,409 | ₩16,496 | -0.96% | 1.6천 |
|---|
| 2026.06.10 | ₩16,696 | ₩16,957 | ₩16,696 | ₩16,837 | +0.84% | 3.4천 |
|---|
| 2026.06.09 | ₩16,544 | ₩16,576 | ₩16,416 | ₩16,544 | -0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩16,723 | ₩16,777 | ₩16,563 | ₩16,696 | -0.16% | 8.3천 |
|---|
| 2026.06.05 | ₩16,763 | ₩16,850 | ₩16,763 | ₩16,777 | +0.08% | 1.1천 |
|---|
| 2026.06.04 | ₩16,696 | ₩17,097 | ₩16,696 | ₩16,777 | +0.48% | 5.6천 |
|---|
| 2026.06.03 | ₩16,950 | ₩16,950 | ₩16,698 | ₩16,698 | -1.49% | 1.2천 |
|---|
| 2026.06.02 | ₩16,809 | ₩17,164 | ₩16,809 | ₩16,952 | +0.85% | 2.3천 |
|---|
| 2026.06.01 | ₩16,990 | ₩17,231 | ₩16,696 | ₩17,231 | +1.42% | 1.3만 |
|---|
| 2026.05.29 | ₩17,004 | ₩17,271 | ₩16,977 | ₩17,017 | +0.08% | 3.2천 |
|---|
| 2026.05.28 | ₩17,110 | ₩17,110 | ₩16,803 | ₩16,964 | -0.86% | 5.3천 |
|---|
| 2026.05.27 | ₩17,364 | ₩17,364 | ₩17,097 | ₩17,164 | -1.15% | 8.8천 |
|---|
| 2026.05.26 | ₩17,177 | ₩17,404 | ₩17,164 | ₩17,204 | +0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩17,057 | ₩17,264 | ₩17,057 | ₩17,264 | +1.21% | 796 |
|---|
| 2026.05.21 | ₩16,937 | ₩17,171 | ₩16,937 | ₩17,171 | +1.38% | 1.1천 |
|---|
| 2026.05.20 | ₩16,723 | ₩17,404 | ₩16,723 | ₩17,095 | +2.23% | 3.6천 |
|---|
| 2026.05.19 | ₩17,257 | ₩17,257 | ₩16,696 | ₩16,843 | -2.40% | 8.4천 |
|---|
| 2026.05.18 | ₩17,378 | ₩17,378 | ₩17,124 | ₩17,378 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩17,364 | ₩17,364 | ₩17,037 | ₩17,231 | -0.77% | 1.8천 |
|---|
| 2026.05.14 | ₩17,191 | ₩17,364 | ₩17,191 | ₩17,338 | +0.85% | 7.9천 |
|---|
| 2026.05.13 | ₩17,378 | ₩17,378 | ₩17,097 | ₩17,351 | -0.15% | 3.6천 |
|---|
| 2026.05.12 | ₩17,364 | ₩17,498 | ₩17,364 | ₩17,498 | +0.77% | 7.3천 |
|---|
| 2026.05.11 | ₩17,899 | ₩17,899 | ₩17,532 | ₩17,712 | -1.04% | 4천 |
|---|
| 2026.05.08 | ₩17,030 | ₩18,166 | ₩17,030 | ₩18,166 | +6.67% | 2.8만 |
|---|
| 2026.05.07 | ₩17,097 | ₩17,498 | ₩17,097 | ₩17,444 | +2.03% | 5.1천 |
|---|
| 2026.05.06 | ₩17,030 | ₩17,151 | ₩16,992 | ₩17,097 | +0.39% | 1.2만 |
|---|
| 2026.05.05 | ₩17,084 | ₩17,244 | ₩17,024 | ₩17,024 | -0.35% | 6.8천 |
|---|
| 2026.05.04 | ₩16,977 | ₩17,037 | ₩16,897 | ₩16,984 | +0.04% | 4천 |
|---|
| 2026.05.01 | ₩16,897 | ₩17,004 | ₩16,830 | ₩16,970 | +0.43% | 4.5천 |
|---|
| 2026.04.30 | ₩16,670 | ₩17,097 | ₩16,603 | ₩16,763 | +0.56% | 1만 |
|---|
| 2026.04.29 | ₩16,656 | ₩16,803 | ₩16,643 | ₩16,676 | +0.12% | 9.1천 |
|---|
| 2026.04.28 | ₩16,322 | ₩16,964 | ₩16,322 | ₩16,663 | +2.09% | 7.3천 |
|---|
| 2026.04.27 | ₩16,282 | ₩16,696 | ₩16,282 | ₩16,389 | +0.66% | 6.2천 |
|---|
| 2026.04.24 | ₩16,229 | ₩16,456 | ₩16,229 | ₩16,362 | +0.82% | 2.3천 |
|---|
| 2026.04.23 | ₩15,975 | ₩16,496 | ₩15,828 | ₩16,382 | +2.55% | 1.6만 |
|---|
| 2026.04.22 | ₩15,788 | ₩16,149 | ₩15,788 | ₩16,149 | +2.28% | 3.8천 |
|---|
| 2026.04.21 | ₩15,628 | ₩15,948 | ₩15,628 | ₩15,882 | +1.62% | 6.4천 |
|---|
| 2026.04.20 | ₩15,441 | ₩15,695 | ₩15,361 | ₩15,628 | +1.21% | 6.2천 |
|---|
| 2026.04.17 | ₩14,946 | ₩15,441 | ₩14,720 | ₩15,407 | +3.08% | 1.3만 |
|---|
| 2026.04.16 | ₩14,947 | ₩15,013 | ₩14,893 | ₩14,902 | -0.30% | 3.8천 |
|---|
| 2026.04.15 | ₩14,679 | ₩14,893 | ₩14,679 | ₩14,826 | +1.00% | 1.3만 |
|---|
| 2026.04.14 | ₩14,362 | ₩14,679 | ₩14,359 | ₩14,666 | +2.12% | 8.4천 |
|---|
| 2026.04.13 | ₩14,359 | ₩14,679 | ₩14,352 | ₩14,412 | +0.37% | 7.6천 |
|---|
| 2026.04.10 | ₩14,679 | ₩14,706 | ₩14,252 | ₩14,386 | -2.00% | 4.3천 |
|---|
| 2026.04.09 | ₩14,546 | ₩14,693 | ₩14,519 | ₩14,693 | +1.01% | 4.7천 |
|---|
| 2026.04.08 | ₩14,159 | ₩14,679 | ₩13,851 | ₩14,292 | +0.94% | 2.4만 |
|---|
| 2026.04.07 | ₩14,426 | ₩14,539 | ₩14,346 | ₩14,539 | +0.79% | 7.6천 |
|---|
| 2026.04.06 | ₩15,240 | ₩15,240 | ₩14,573 | ₩14,573 | -4.38% | 902 |
|---|
| 2026.04.02 | ₩13,838 | ₩14,699 | ₩13,491 | ₩14,613 | +5.60% | 2.2만 |
|---|
| 2026.04.01 | ₩13,731 | ₩14,038 | ₩13,638 | ₩13,771 | +0.29% | 2.5만 |
|---|
| 2026.03.31 | ₩14,586 | ₩15,003 | ₩13,531 | ₩13,531 | -7.23% | 4.7만 |
|---|
| 2026.03.30 | ₩14,853 | ₩15,205 | ₩14,760 | ₩15,200 | +2.34% | 5.8천 |
|---|
| 2026.03.27 | ₩14,987 | ₩15,094 | ₩13,664 | ₩15,094 | +0.71% | 8.9천 |
|---|
| 2026.03.26 | ₩14,810 | ₩15,254 | ₩14,810 | ₩14,987 | +1.20% | 7.1천 |
|---|
| 2026.03.25 | ₩15,157 | ₩15,574 | ₩15,053 | ₩15,413 | +1.69% | 1.1만 |
|---|
| 2026.03.24 | ₩14,706 | ₩15,227 | ₩14,706 | ₩15,147 | +3.00% | 9.9천 |
|---|
| 2026.03.23 | ₩15,027 | ₩15,468 | ₩14,933 | ₩15,056 | +0.19% | 6.4천 |
|---|
| 2026.03.20 | ₩15,361 | ₩15,548 | ₩14,786 | ₩14,933 | -2.78% | 5.5천 |
|---|
| 2026.03.19 | ₩15,862 | ₩16,095 | ₩15,514 | ₩15,514 | -2.19% | 1.6만 |
|---|
| 2026.03.18 | ₩15,988 | ₩15,988 | ₩15,708 | ₩15,735 | -1.59% | 2천 |
|---|
| 2026.03.17 | ₩16,385 | ₩16,385 | ₩15,621 | ₩15,988 | -2.42% | 5.3천 |
|---|
| 2026.03.16 | ₩16,403 | ₩16,549 | ₩15,822 | ₩15,975 | -2.61% | 8.2천 |
|---|
| 2026.03.13 | ₩16,309 | ₩16,803 | ₩16,229 | ₩16,229 | -0.49% | 7.2천 |
|---|
| 2026.03.12 | ₩16,643 | ₩16,656 | ₩16,549 | ₩16,630 | -0.08% | 3.3천 |
|---|
| 2026.03.11 | ₩16,363 | ₩16,803 | ₩16,363 | ₩16,803 | +2.69% | 1.6천 |
|---|
| 2026.03.10 | ₩16,563 | ₩16,841 | ₩16,563 | ₩16,817 | +1.53% | 1천 |
|---|
| 2026.03.09 | ₩16,328 | ₩16,656 | ₩16,214 | ₩16,656 | +2.01% | 1천 |
|---|
| 2026.03.06 | ₩16,616 | ₩16,723 | ₩16,336 | ₩16,616 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩16,603 | ₩16,937 | ₩16,256 | ₩16,777 | +1.05% | 1천 |
|---|
| 2026.03.04 | ₩16,269 | ₩16,903 | ₩16,269 | ₩16,723 | +2.79% | 1천 |
|---|
| 2026.03.03 | ₩16,536 | ₩16,696 | ₩15,962 | ₩16,269 | -1.62% | 1천 |
|---|
| 2026.03.02 | ₩15,494 | ₩16,963 | ₩15,427 | ₩16,563 | +6.90% | 1천 |
|---|
| 2026.02.27 | ₩14,586 | ₩15,948 | ₩14,306 | ₩15,494 | +6.23% | 1천 |
|---|
| 2026.02.26 | ₩14,559 | ₩14,965 | ₩14,332 | ₩14,719 | +1.10% | 2.4만 |
|---|
| 2026.02.25 | ₩15,321 | ₩15,321 | ₩14,359 | ₩14,479 | -5.49% | 1천 |
|---|
| 2026.02.24 | ₩15,655 | ₩15,661 | ₩15,294 | ₩15,468 | -1.19% | 1천 |
|---|
| 2026.02.23 | ₩16,122 | ₩16,122 | ₩15,628 | ₩15,695 | -2.65% | 1천 |
|---|
| 2026.02.20 | ₩15,775 | ₩16,175 | ₩15,775 | ₩16,135 | +2.29% | 4천 |
|---|
| 2026.02.19 | ₩16,483 | ₩16,670 | ₩15,788 | ₩16,189 | -1.78% | 9.8천 |
|---|
| 2026.02.18 | ₩16,336 | ₩16,949 | ₩15,588 | ₩16,499 | +1.00% | 2.3만 |
|---|
| 2026.02.17 | ₩15,701 | ₩16,496 | ₩15,321 | ₩16,389 | +4.38% | 4.3만 |
|---|
| 2026.02.13 | ₩16,416 | ₩16,817 | ₩16,349 | ₩16,536 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩16,763 | ₩16,857 | ₩16,349 | ₩16,496 | -1.59% | 2.2만 |
|---|
| 2026.02.11 | ₩17,231 | ₩17,244 | ₩16,683 | ₩16,950 | -1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩17,244 | ₩17,324 | ₩17,084 | ₩17,231 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩17,458 | ₩17,458 | ₩17,311 | ₩17,311 | -0.84% | 7천 |
|---|
| 2026.02.06 | ₩17,925 | ₩17,925 | ₩17,458 | ₩17,458 | -2.61% | 4.6천 |
|---|
| 2026.02.05 | ₩17,899 | ₩18,005 | ₩17,538 | ₩17,578 | -1.79% | 1.6만 |
|---|
| 2026.02.04 | ₩18,032 | ₩18,032 | ₩17,862 | ₩17,912 | -0.67% | 2.3천 |
|---|
| 2026.02.03 | ₩18,259 | ₩18,259 | ₩17,925 | ₩17,965 | -1.61% | 4.7천 |
|---|
| 2026.02.02 | ₩17,992 | ₩18,273 | ₩17,992 | ₩18,179 | +1.04% | 5.3천 |
|---|
| 2026.01.30 | ₩18,045 | ₩18,299 | ₩17,952 | ₩17,965 | -0.44% | 7.8천 |
|---|
| 2026.01.29 | ₩18,126 | ₩18,126 | ₩17,858 | ₩17,952 | -0.96% | 6.4천 |
|---|
| 2026.01.28 | ₩18,232 | ₩18,326 | ₩18,019 | ₩18,019 | -1.17% | 1.7천 |
|---|
| 2026.01.27 | ₩18,486 | ₩18,486 | ₩18,112 | ₩18,112 | -2.02% | 6.3천 |
|---|
| 2026.01.26 | ₩18,446 | ₩18,700 | ₩18,099 | ₩18,526 | +0.43% | 2.7만 |
|---|
| 2026.01.23 | ₩18,807 | ₩18,834 | ₩18,545 | ₩18,780 | -0.14% | 6.3천 |
|---|
| 2026.01.22 | ₩18,591 | ₩18,834 | ₩18,591 | ₩18,807 | +1.16% | 2.9천 |
|---|
| 2026.01.21 | ₩18,433 | ₩18,767 | ₩18,339 | ₩18,700 | +1.45% | 1.9만 |
|---|
| 2026.01.20 | ₩18,326 | ₩18,633 | ₩18,099 | ₩18,433 | +0.58% | 2만 |
|---|
| 2026.01.16 | ₩18,593 | ₩18,673 | ₩18,433 | ₩18,580 | -0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩18,406 | ₩18,700 | ₩18,406 | ₩18,606 | +1.09% | 1.8만 |
|---|
| 2026.01.14 | ₩18,326 | ₩18,433 | ₩18,166 | ₩18,433 | +0.58% | 8.6천 |
|---|
| 2026.01.13 | ₩18,433 | ₩18,606 | ₩18,077 | ₩18,419 | -0.07% | 3.7천 |
|---|
| 2026.01.12 | ₩18,446 | ₩18,628 | ₩18,346 | ₩18,500 | +0.29% | 9.4천 |
|---|
| 2026.01.09 | ₩18,473 | ₩18,633 | ₩18,099 | ₩18,633 | +0.87% | 2.4만 |
|---|
| 2026.01.08 | ₩18,259 | ₩18,647 | ₩17,845 | ₩18,553 | +1.61% | 2.3만 |
|---|
| 2026.01.07 | ₩18,152 | ₩18,553 | ₩18,032 | ₩18,513 | +1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩18,393 | ₩18,393 | ₩17,845 | ₩18,192 | -1.09% | 4만 |
|---|
| 2026.01.05 | ₩18,566 | ₩18,700 | ₩18,379 | ₩18,423 | -0.77% | 6.7만 |
|---|
| 2026.01.02 | ₩18,633 | ₩18,633 | ₩18,279 | ₩18,540 | -0.50% | 4.7만 |
|---|
| 2025.12.31 | ₩18,700 | ₩18,713 | ₩18,099 | ₩18,660 | -0.21% | 6만 |
|---|
| 2025.12.30 | ₩18,967 | ₩19,288 | ₩18,834 | ₩19,007 | +0.21% | 3.4만 |
|---|
| 2025.12.29 | ₩18,980 | ₩19,354 | ₩18,980 | ₩19,127 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩18,954 | ₩19,361 | ₩18,840 | ₩19,007 | +0.28% | 4.3만 |
|---|
| 2025.12.24 | ₩18,900 | ₩18,980 | ₩18,847 | ₩18,887 | -0.07% | 7.6천 |
|---|
| 2025.12.23 | ₩18,834 | ₩19,021 | ₩18,700 | ₩18,834 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩18,580 | ₩19,101 | ₩18,580 | ₩18,874 | +1.58% | 3.8만 |
|---|
| 2025.12.19 | ₩18,793 | ₩18,860 | ₩18,486 | ₩18,593 | -1.07% | 1.6만 |
|---|
| 2025.12.18 | ₩18,834 | ₩18,954 | ₩18,567 | ₩18,783 | -0.27% | 2.8만 |
|---|
| 2025.12.17 | ₩19,061 | ₩19,101 | ₩18,834 | ₩18,834 | -1.19% | 1.7만 |
|---|
| 2025.12.16 | ₩18,900 | ₩19,247 | ₩18,834 | ₩18,980 | +0.42% | 3만 |
|---|
| 2025.12.15 | ₩19,101 | ₩19,395 | ₩18,895 | ₩19,127 | +0.14% | 1.9만 |
|---|
| 2025.12.12 | ₩19,127 | ₩19,435 | ₩19,034 | ₩19,181 | +0.28% | 2.3만 |
|---|
| 2025.12.11 | ₩18,834 | ₩19,368 | ₩18,834 | ₩19,234 | +2.13% | 2.3만 |
|---|
| 2025.12.10 | ₩18,874 | ₩19,021 | ₩18,834 | ₩19,009 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩19,021 | ₩19,167 | ₩18,834 | ₩18,834 | -0.98% | 4.5만 |
|---|
| 2025.12.08 | ₩19,190 | ₩19,341 | ₩18,914 | ₩18,914 | -1.44% | 2.2만 |
|---|
| 2025.12.05 | ₩19,181 | ₩19,368 | ₩19,014 | ₩19,234 | +0.28% | 2.8만 |
|---|
| 2025.12.04 | ₩19,101 | ₩19,388 | ₩19,047 | ₩19,168 | +0.35% | 3만 |
|---|
| 2025.12.03 | ₩19,101 | ₩19,341 | ₩19,101 | ₩19,279 | +0.93% | 1.6만 |
|---|
| 2025.12.02 | ₩19,221 | ₩19,221 | ₩18,860 | ₩18,887 | -1.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,847 | ₩19,288 | ₩18,820 | ₩19,208 | +1.91% | 4.6만 |
|---|
| 2025.11.28 | ₩19,288 | ₩19,288 | ₩18,767 | ₩18,807 | -2.49% | 1.6만 |
|---|
| 2025.11.26 | ₩18,660 | ₩19,568 | ₩18,553 | ₩19,101 | +2.36% | 3.4만 |
|---|
| 2025.11.25 | ₩18,500 | ₩18,687 | ₩18,379 | ₩18,660 | +0.87% | 2.4만 |
|---|
| 2025.11.24 | ₩18,700 | ₩18,713 | ₩18,489 | ₩18,580 | -0.64% | 8.1천 |
|---|
| 2025.11.21 | ₩18,660 | ₩18,933 | ₩18,660 | ₩18,807 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩18,767 | ₩18,767 | ₩18,593 | ₩18,660 | -0.57% | 2.6만 |
|---|
| 2025.11.19 | ₩18,897 | ₩19,292 | ₩18,406 | ₩18,820 | -0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩18,881 | ₩18,967 | ₩18,812 | ₩18,914 | +0.17% | 8.8천 |
|---|
| 2025.11.17 | ₩18,900 | ₩19,047 | ₩18,900 | ₩18,927 | +0.14% | 9.7천 |
|---|
| 2025.11.14 | ₩19,047 | ₩19,134 | ₩18,989 | ₩19,045 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩19,208 | ₩19,208 | ₩18,919 | ₩19,167 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,301 | ₩19,728 | ₩18,994 | ₩19,221 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩19,354 | ₩19,501 | ₩19,234 | ₩19,435 | +0.41% | 2만 |
|---|
| 2025.11.10 | ₩19,408 | ₩19,475 | ₩19,181 | ₩19,261 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩19,802 | ₩19,855 | ₩19,278 | ₩19,475 | -1.65% | 1.3만 |
|---|
| 2025.11.06 | ₩19,568 | ₩19,769 | ₩19,395 | ₩19,461 | -0.55% | 1.5만 |
|---|
| 2025.11.05 | ₩19,702 | ₩19,898 | ₩19,622 | ₩19,635 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩19,622 | ₩19,902 | ₩19,622 | ₩19,702 | +0.41% | 7.4천 |
|---|
| 2025.11.03 | ₩19,672 | ₩19,902 | ₩19,672 | ₩19,835 | +0.83% | 9.4천 |
|---|
| 2025.10.31 | ₩20,022 | ₩20,022 | ₩19,524 | ₩19,809 | -1.07% | 1.7만 |
|---|
| 2025.10.30 | ₩20,102 | ₩20,102 | ₩19,889 | ₩19,889 | -1.06% | 5.1천 |
|---|
| 2025.10.29 | ₩20,010 | ₩20,143 | ₩19,969 | ₩20,036 | +0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩20,036 | ₩20,256 | ₩20,036 | ₩20,036 | 0.00% | 2.7천 |
|---|
| 2025.10.27 | ₩19,902 | ₩20,183 | ₩19,902 | ₩20,049 | +0.74% | 1.9만 |
|---|
| 2025.10.24 | ₩19,688 | ₩19,889 | ₩19,662 | ₩19,835 | +0.75% | 8천 |
|---|
| 2025.10.23 | ₩20,183 | ₩20,183 | ₩19,461 | ₩19,635 | -2.71% | 8만 |
|---|
| 2025.10.22 | ₩20,303 | ₩20,303 | ₩20,116 | ₩20,209 | -0.46% | 3.3천 |
|---|
| 2025.10.21 | ₩20,303 | ₩20,451 | ₩20,183 | ₩20,343 | +0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩20,143 | ₩20,329 | ₩20,089 | ₩20,303 | +0.80% | 6.5천 |
|---|
| 2025.10.17 | ₩20,236 | ₩20,236 | ₩20,022 | ₩20,183 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,330 | ₩20,450 | ₩20,062 | ₩20,169 | -0.79% | 1.3만 |
|---|
| 2025.10.15 | ₩20,276 | ₩20,530 | ₩20,276 | ₩20,517 | +1.19% | 6.7천 |
|---|
| 2025.10.14 | ₩20,076 | ₩20,288 | ₩19,956 | ₩20,236 | +0.80% | 1.7만 |
|---|
| 2025.10.13 | ₩20,116 | ₩20,436 | ₩20,116 | ₩20,436 | +1.59% | 1만 |
|---|
| 2025.10.10 | ₩20,196 | ₩20,196 | ₩19,982 | ₩20,196 | 0.00% | 4.3천 |
|---|