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 | ₩14,868 | ₩15,295 | ₩14,841 | ₩14,894 | +0.18% | 8.6천 |
| 2026.10.08 | ₩14,854 | ₩15,161 | ₩14,841 | ₩14,948 | +0.63% | 7천 |
| 2026.10.07 | ₩14,974 | ₩15,095 | ₩14,934 | ₩14,934 | -0.27% | 3.8천 |
| 2026.10.06 | ₩15,015 | ₩15,495 | ₩15,015 | ₩15,095 | +0.53% | 5.2천 |
| 2026.10.05 | ₩14,974 | ₩15,188 | ₩14,681 | ₩15,088 | +0.76% | 4.3천 |
| 2026.10.02 | ₩15,041 | ₩15,459 | ₩15,041 | ₩15,061 | +0.13% | 2.9천 |
| 2026.10.01 | ₩15,495 | ₩15,977 | ₩15,055 | ₩15,055 | -2.84% | 8.2천 |
| 2026.09.30 | ₩15,696 | ₩15,696 | ₩15,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,678 |
| -0.12% |
| 2.2만 |
| 2026.09.29 | ₩15,495 | ₩15,974 | ₩15,353 | ₩15,852 | +2.30% | 8.7천 |
|---|
| 2026.09.28 | ₩15,629 | ₩15,649 | ₩15,288 | ₩15,649 | +0.13% | 5.8천 |
|---|
| 2026.09.25 | ₩15,629 | ₩15,883 | ₩14,845 | ₩15,729 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩15,896 | ₩16,408 | ₩15,689 | ₩15,696 | -1.26% | 2.2만 |
|---|
| 2026.09.23 | ₩16,203 | ₩16,203 | ₩15,495 | ₩15,896 | -1.90% | 6.2천 |
|---|
| 2026.09.22 | ₩16,698 | ₩16,698 | ₩15,798 | ₩16,310 | -2.32% | 4.6천 |
|---|
| 2026.09.21 | ₩16,577 | ₩16,798 | ₩16,190 | ₩16,452 | -0.76% | 8.3천 |
|---|
| 2026.09.18 | ₩16,163 | ₩16,858 | ₩16,163 | ₩16,858 | +4.30% | 930 |
|---|
| 2026.09.17 | ₩16,230 | ₩17,472 | ₩16,230 | ₩16,778 | +3.37% | 6.4천 |
|---|
| 2026.09.16 | ₩16,130 | ₩16,631 | ₩16,110 | ₩16,631 | +3.11% | 2.1만 |
|---|
| 2026.09.15 | ₩16,577 | ₩16,577 | ₩16,083 | ₩16,297 | -1.69% | 1.3만 |
|---|
| 2026.09.14 | ₩17,098 | ₩17,098 | ₩16,564 | ₩16,698 | -2.34% | 8.8천 |
|---|
| 2026.09.11 | ₩17,419 | ₩17,566 | ₩17,232 | ₩17,259 | -0.92% | 5.7천 |
|---|
| 2026.09.10 | ₩17,619 | ₩17,619 | ₩17,459 | ₩17,459 | -0.91% | 5.7천 |
|---|
| 2026.09.09 | ₩17,606 | ₩17,773 | ₩17,579 | ₩17,773 | +0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩17,606 | ₩17,610 | ₩17,606 | ₩17,610 | +0.02% | 222 |
|---|
| 2026.09.04 | ₩17,512 | ₩17,686 | ₩17,512 | ₩17,686 | +0.99% | 637 |
|---|
| 2026.09.03 | ₩17,633 | ₩17,633 | ₩17,570 | ₩17,570 | -0.36% | 425 |
|---|
| 2026.09.02 | ₩17,512 | ₩17,842 | ₩17,512 | ₩17,713 | +1.14% | 9.3천 |
|---|
| 2026.09.01 | ₩17,606 | ₩17,820 | ₩17,606 | ₩17,619 | +0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩17,953 | ₩17,953 | ₩17,619 | ₩17,633 | -1.78% | 3.1천 |
|---|
| 2026.08.28 | ₩17,686 | ₩17,826 | ₩17,686 | ₩17,826 | +0.79% | 469 |
|---|
| 2026.08.27 | ₩17,606 | ₩17,753 | ₩17,606 | ₩17,753 | +0.83% | 1.8천 |
|---|
| 2026.08.26 | ₩17,793 | ₩17,840 | ₩17,713 | ₩17,713 | -0.45% | 2.4천 |
|---|
| 2026.08.25 | ₩17,793 | ₩17,993 | ₩17,793 | ₩17,993 | +1.13% | 5.9천 |
|---|
| 2026.08.24 | ₩17,579 | ₩17,840 | ₩17,579 | ₩17,840 | +1.48% | 2.1천 |
|---|
| 2026.08.21 | ₩17,820 | ₩17,820 | ₩17,579 | ₩17,646 | -0.97% | 7천 |
|---|
| 2026.08.20 | ₩17,615 | ₩17,900 | ₩17,615 | ₩17,900 | +1.62% | 4.9천 |
|---|
| 2026.08.19 | ₩17,593 | ₩17,886 | ₩17,593 | ₩17,766 | +0.99% | 7천 |
|---|
| 2026.08.18 | ₩17,686 | ₩18,007 | ₩17,659 | ₩17,686 | 0.00% | 6.6천 |
|---|
| 2026.08.17 | ₩17,352 | ₩17,699 | ₩17,352 | ₩17,686 | +1.92% | 6.6천 |
|---|
| 2026.08.14 | ₩17,285 | ₩17,633 | ₩17,285 | ₩17,584 | +1.73% | 4천 |
|---|
| 2026.08.13 | ₩17,595 | ₩17,673 | ₩17,261 | ₩17,288 | -1.75% | 3.7천 |
|---|
| 2026.08.12 | ₩17,192 | ₩17,439 | ₩17,098 | ₩17,112 | -0.47% | 7.6천 |
|---|
| 2026.08.11 | ₩17,526 | ₩17,686 | ₩17,352 | ₩17,352 | -0.99% | 8.1천 |
|---|
| 2026.08.10 | ₩17,419 | ₩17,699 | ₩17,419 | ₩17,691 | +1.56% | 2.9천 |
|---|
| 2026.08.07 | ₩17,299 | ₩18,167 | ₩17,299 | ₩18,127 | +4.79% | 1.2만 |
|---|
| 2026.08.06 | ₩17,357 | ₩17,499 | ₩17,045 | ₩17,179 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩17,245 | ₩17,371 | ₩17,205 | ₩17,371 | +0.73% | 1.7천 |
|---|
| 2026.08.04 | ₩17,432 | ₩17,432 | ₩17,185 | ₩17,352 | -0.46% | 3.9천 |
|---|
| 2026.08.03 | ₩17,098 | ₩17,633 | ₩17,098 | ₩17,432 | +1.95% | 2만 |
|---|
| 2026.07.31 | ₩16,831 | ₩17,165 | ₩16,511 | ₩17,098 | +1.59% | 1.4만 |
|---|
| 2026.07.30 | ₩16,911 | ₩16,911 | ₩16,417 | ₩16,831 | -0.47% | 9.5천 |
|---|
| 2026.07.29 | ₩16,564 | ₩16,992 | ₩16,564 | ₩16,778 | +1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩16,577 | ₩16,978 | ₩16,577 | ₩16,778 | +1.21% | 5.3천 |
|---|
| 2026.07.27 | ₩16,537 | ₩16,778 | ₩16,467 | ₩16,684 | +0.89% | 1.5만 |
|---|
| 2026.07.24 | ₩16,297 | ₩16,537 | ₩16,201 | ₩16,417 | +0.74% | 8.2천 |
|---|
| 2026.07.23 | ₩16,310 | ₩16,578 | ₩16,030 | ₩16,564 | +1.56% | 3.1천 |
|---|
| 2026.07.22 | ₩16,445 | ₩16,684 | ₩16,417 | ₩16,511 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩15,985 | ₩16,190 | ₩15,985 | ₩16,190 | +1.28% | 2.6천 |
|---|
| 2026.07.20 | ₩15,896 | ₩16,202 | ₩15,891 | ₩16,083 | +1.18% | 1.1만 |
|---|
| 2026.07.17 | ₩16,030 | ₩16,030 | ₩15,736 | ₩15,903 | -0.79% | 4.6천 |
|---|
| 2026.07.16 | ₩15,896 | ₩16,230 | ₩15,843 | ₩16,166 | +1.70% | 4.9천 |
|---|
| 2026.07.15 | ₩16,103 | ₩16,243 | ₩16,051 | ₩16,243 | +0.87% | 5.1천 |
|---|
| 2026.07.14 | ₩16,003 | ₩16,056 | ₩15,902 | ₩16,023 | +0.13% | 1.5천 |
|---|
| 2026.07.13 | ₩15,843 | ₩16,177 | ₩15,843 | ₩16,177 | +2.11% | 2.1천 |
|---|
| 2026.07.10 | ₩16,176 | ₩16,176 | ₩16,030 | ₩16,163 | -0.08% | 635 |
|---|
| 2026.07.09 | ₩15,642 | ₩16,177 | ₩15,642 | ₩16,177 | +3.42% | 3.5천 |
|---|
| 2026.07.08 | ₩16,263 | ₩16,316 | ₩16,090 | ₩16,110 | -0.94% | 3.3천 |
|---|
| 2026.07.07 | ₩16,097 | ₩16,524 | ₩15,956 | ₩16,038 | -0.36% | 2.7천 |
|---|
| 2026.07.06 | ₩16,460 | ₩16,460 | ₩16,097 | ₩16,177 | -1.72% | 926 |
|---|
| 2026.07.02 | ₩16,257 | ₩16,257 | ₩16,099 | ₩16,099 | -0.97% | 2.4천 |
|---|
| 2026.07.01 | ₩15,629 | ₩16,150 | ₩15,629 | ₩16,150 | +3.33% | 1.8천 |
|---|
| 2026.06.30 | ₩16,163 | ₩16,250 | ₩15,562 | ₩15,629 | -3.31% | 3.8만 |
|---|
| 2026.06.29 | ₩16,430 | ₩16,430 | ₩16,390 | ₩16,390 | -0.24% | 1.1천 |
|---|
| 2026.06.26 | ₩16,163 | ₩16,512 | ₩16,067 | ₩16,430 | +1.65% | 8.2천 |
|---|
| 2026.06.25 | ₩16,297 | ₩16,297 | ₩15,803 | ₩16,230 | -0.41% | 7.7천 |
|---|
| 2026.06.24 | ₩16,043 | ₩16,551 | ₩16,030 | ₩16,324 | +1.75% | 8천 |
|---|
| 2026.06.23 | ₩16,551 | ₩16,631 | ₩16,030 | ₩16,350 | -1.21% | 7천 |
|---|
| 2026.06.22 | ₩16,537 | ₩16,818 | ₩16,297 | ₩16,517 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩16,511 | ₩16,898 | ₩16,511 | ₩16,671 | +0.97% | 5.4천 |
|---|
| 2026.06.17 | ₩16,684 | ₩16,764 | ₩16,465 | ₩16,764 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩16,430 | ₩16,731 | ₩16,322 | ₩16,698 | +1.63% | 3천 |
|---|
| 2026.06.15 | ₩16,404 | ₩16,631 | ₩16,324 | ₩16,430 | +0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩16,577 | ₩16,877 | ₩16,430 | ₩16,564 | -0.08% | 8.5천 |
|---|
| 2026.06.11 | ₩16,658 | ₩16,658 | ₩16,410 | ₩16,497 | -0.96% | 1.6천 |
|---|
| 2026.06.10 | ₩16,698 | ₩16,958 | ₩16,698 | ₩16,838 | +0.84% | 3.4천 |
|---|
| 2026.06.09 | ₩16,545 | ₩16,577 | ₩16,417 | ₩16,545 | -0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩16,724 | ₩16,778 | ₩16,564 | ₩16,698 | -0.16% | 8.3천 |
|---|
| 2026.06.05 | ₩16,764 | ₩16,851 | ₩16,764 | ₩16,778 | +0.08% | 1.1천 |
|---|
| 2026.06.04 | ₩16,698 | ₩17,098 | ₩16,698 | ₩16,778 | +0.48% | 5.6천 |
|---|
| 2026.06.03 | ₩16,951 | ₩16,951 | ₩16,699 | ₩16,699 | -1.49% | 1.2천 |
|---|
| 2026.06.02 | ₩16,810 | ₩17,165 | ₩16,810 | ₩16,953 | +0.85% | 2.3천 |
|---|
| 2026.06.01 | ₩16,992 | ₩17,232 | ₩16,698 | ₩17,232 | +1.42% | 1.3만 |
|---|
| 2026.05.29 | ₩17,005 | ₩17,272 | ₩16,978 | ₩17,018 | +0.08% | 3.2천 |
|---|
| 2026.05.28 | ₩17,112 | ₩17,112 | ₩16,804 | ₩16,965 | -0.86% | 5.3천 |
|---|
| 2026.05.27 | ₩17,366 | ₩17,366 | ₩17,098 | ₩17,165 | -1.15% | 8.8천 |
|---|
| 2026.05.26 | ₩17,179 | ₩17,406 | ₩17,165 | ₩17,205 | +0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩17,058 | ₩17,265 | ₩17,058 | ₩17,265 | +1.21% | 796 |
|---|
| 2026.05.21 | ₩16,938 | ₩17,172 | ₩16,938 | ₩17,172 | +1.38% | 1.1천 |
|---|
| 2026.05.20 | ₩16,724 | ₩17,406 | ₩16,724 | ₩17,096 | +2.23% | 3.6천 |
|---|
| 2026.05.19 | ₩17,259 | ₩17,259 | ₩16,698 | ₩16,845 | -2.40% | 8.4천 |
|---|
| 2026.05.18 | ₩17,379 | ₩17,379 | ₩17,125 | ₩17,379 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩17,366 | ₩17,366 | ₩17,038 | ₩17,232 | -0.77% | 1.8천 |
|---|
| 2026.05.14 | ₩17,192 | ₩17,366 | ₩17,192 | ₩17,339 | +0.85% | 7.9천 |
|---|
| 2026.05.13 | ₩17,379 | ₩17,379 | ₩17,098 | ₩17,352 | -0.15% | 3.6천 |
|---|
| 2026.05.12 | ₩17,366 | ₩17,499 | ₩17,366 | ₩17,499 | +0.77% | 7.3천 |
|---|
| 2026.05.11 | ₩17,900 | ₩17,900 | ₩17,533 | ₩17,713 | -1.04% | 4천 |
|---|
| 2026.05.08 | ₩17,032 | ₩18,167 | ₩17,032 | ₩18,167 | +6.67% | 2.8만 |
|---|
| 2026.05.07 | ₩17,098 | ₩17,499 | ₩17,098 | ₩17,446 | +2.03% | 5.1천 |
|---|
| 2026.05.06 | ₩17,032 | ₩17,152 | ₩16,993 | ₩17,098 | +0.39% | 1.2만 |
|---|
| 2026.05.05 | ₩17,085 | ₩17,245 | ₩17,025 | ₩17,025 | -0.35% | 6.8천 |
|---|
| 2026.05.04 | ₩16,978 | ₩17,038 | ₩16,898 | ₩16,985 | +0.04% | 4천 |
|---|
| 2026.05.01 | ₩16,898 | ₩17,005 | ₩16,831 | ₩16,971 | +0.43% | 4.5천 |
|---|
| 2026.04.30 | ₩16,671 | ₩17,098 | ₩16,604 | ₩16,764 | +0.56% | 1만 |
|---|
| 2026.04.29 | ₩16,658 | ₩16,804 | ₩16,644 | ₩16,678 | +0.12% | 9.1천 |
|---|
| 2026.04.28 | ₩16,324 | ₩16,965 | ₩16,324 | ₩16,664 | +2.09% | 7.3천 |
|---|
| 2026.04.27 | ₩16,284 | ₩16,698 | ₩16,284 | ₩16,390 | +0.66% | 6.2천 |
|---|
| 2026.04.24 | ₩16,230 | ₩16,457 | ₩16,230 | ₩16,364 | +0.82% | 2.3천 |
|---|
| 2026.04.23 | ₩15,976 | ₩16,497 | ₩15,829 | ₩16,384 | +2.55% | 1.6만 |
|---|
| 2026.04.22 | ₩15,789 | ₩16,150 | ₩15,789 | ₩16,150 | +2.28% | 3.8천 |
|---|
| 2026.04.21 | ₩15,629 | ₩15,950 | ₩15,629 | ₩15,883 | +1.62% | 6.4천 |
|---|
| 2026.04.20 | ₩15,442 | ₩15,696 | ₩15,362 | ₩15,629 | +1.21% | 6.2천 |
|---|
| 2026.04.17 | ₩14,948 | ₩15,442 | ₩14,721 | ₩15,409 | +3.08% | 1.3만 |
|---|
| 2026.04.16 | ₩14,948 | ₩15,015 | ₩14,894 | ₩14,903 | -0.30% | 3.8천 |
|---|
| 2026.04.15 | ₩14,681 | ₩14,894 | ₩14,681 | ₩14,827 | +1.00% | 1.3만 |
|---|
| 2026.04.14 | ₩14,363 | ₩14,681 | ₩14,360 | ₩14,667 | +2.12% | 8.4천 |
|---|
| 2026.04.13 | ₩14,360 | ₩14,680 | ₩14,353 | ₩14,413 | +0.37% | 7.6천 |
|---|
| 2026.04.10 | ₩14,681 | ₩14,707 | ₩14,253 | ₩14,387 | -2.00% | 4.3천 |
|---|
| 2026.04.09 | ₩14,547 | ₩14,694 | ₩14,520 | ₩14,694 | +1.01% | 4.7천 |
|---|
| 2026.04.08 | ₩14,160 | ₩14,681 | ₩13,852 | ₩14,293 | +0.94% | 2.4만 |
|---|
| 2026.04.07 | ₩14,427 | ₩14,540 | ₩14,347 | ₩14,540 | +0.79% | 7.6천 |
|---|
| 2026.04.06 | ₩15,242 | ₩15,242 | ₩14,574 | ₩14,574 | -4.38% | 902 |
|---|
| 2026.04.02 | ₩13,839 | ₩14,701 | ₩13,492 | ₩14,614 | +5.60% | 2.2만 |
|---|
| 2026.04.01 | ₩13,732 | ₩14,039 | ₩13,639 | ₩13,772 | +0.29% | 2.5만 |
|---|
| 2026.03.31 | ₩14,587 | ₩15,004 | ₩13,532 | ₩13,532 | -7.23% | 4.7만 |
|---|
| 2026.03.30 | ₩14,854 | ₩15,206 | ₩14,761 | ₩15,202 | +2.34% | 5.8천 |
|---|
| 2026.03.27 | ₩14,988 | ₩15,095 | ₩13,665 | ₩15,095 | +0.71% | 8.9천 |
|---|
| 2026.03.26 | ₩14,811 | ₩15,255 | ₩14,811 | ₩14,988 | +1.20% | 7.1천 |
|---|
| 2026.03.25 | ₩15,158 | ₩15,576 | ₩15,055 | ₩15,414 | +1.69% | 1.1만 |
|---|
| 2026.03.24 | ₩14,707 | ₩15,228 | ₩14,707 | ₩15,148 | +3.00% | 9.9천 |
|---|
| 2026.03.23 | ₩15,028 | ₩15,469 | ₩14,934 | ₩15,057 | +0.19% | 6.4천 |
|---|
| 2026.03.20 | ₩15,362 | ₩15,549 | ₩14,788 | ₩14,934 | -2.78% | 5.5천 |
|---|
| 2026.03.19 | ₩15,863 | ₩16,096 | ₩15,515 | ₩15,515 | -2.19% | 1.6만 |
|---|
| 2026.03.18 | ₩15,990 | ₩15,990 | ₩15,709 | ₩15,736 | -1.59% | 2천 |
|---|
| 2026.03.17 | ₩16,386 | ₩16,386 | ₩15,622 | ₩15,990 | -2.42% | 5.3천 |
|---|
| 2026.03.16 | ₩16,404 | ₩16,551 | ₩15,824 | ₩15,976 | -2.61% | 8.2천 |
|---|
| 2026.03.13 | ₩16,310 | ₩16,804 | ₩16,230 | ₩16,230 | -0.49% | 7.2천 |
|---|
| 2026.03.12 | ₩16,644 | ₩16,658 | ₩16,551 | ₩16,631 | -0.08% | 3.3천 |
|---|
| 2026.03.11 | ₩16,364 | ₩16,804 | ₩16,364 | ₩16,804 | +2.69% | 1.6천 |
|---|
| 2026.03.10 | ₩16,564 | ₩16,842 | ₩16,564 | ₩16,818 | +1.53% | 1천 |
|---|
| 2026.03.09 | ₩16,329 | ₩16,658 | ₩16,215 | ₩16,658 | +2.01% | 1천 |
|---|
| 2026.03.06 | ₩16,617 | ₩16,724 | ₩16,337 | ₩16,617 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩16,604 | ₩16,938 | ₩16,257 | ₩16,778 | +1.05% | 1천 |
|---|
| 2026.03.04 | ₩16,270 | ₩16,905 | ₩16,270 | ₩16,724 | +2.79% | 1천 |
|---|
| 2026.03.03 | ₩16,537 | ₩16,698 | ₩15,963 | ₩16,270 | -1.62% | 1천 |
|---|
| 2026.03.02 | ₩15,495 | ₩16,965 | ₩15,428 | ₩16,564 | +6.90% | 1천 |
|---|
| 2026.02.27 | ₩14,587 | ₩15,950 | ₩14,307 | ₩15,495 | +6.23% | 1천 |
|---|
| 2026.02.26 | ₩14,560 | ₩14,966 | ₩14,333 | ₩14,720 | +1.10% | 2.4만 |
|---|
| 2026.02.25 | ₩15,322 | ₩15,322 | ₩14,360 | ₩14,480 | -5.49% | 1천 |
|---|
| 2026.02.24 | ₩15,656 | ₩15,662 | ₩15,295 | ₩15,469 | -1.19% | 1천 |
|---|
| 2026.02.23 | ₩16,123 | ₩16,123 | ₩15,629 | ₩15,696 | -2.65% | 1천 |
|---|
| 2026.02.20 | ₩15,776 | ₩16,177 | ₩15,776 | ₩16,137 | +2.29% | 4천 |
|---|
| 2026.02.19 | ₩16,484 | ₩16,671 | ₩15,789 | ₩16,190 | -1.78% | 9.8천 |
|---|
| 2026.02.18 | ₩16,337 | ₩16,950 | ₩15,589 | ₩16,500 | +1.00% | 2.3만 |
|---|
| 2026.02.17 | ₩15,702 | ₩16,497 | ₩15,322 | ₩16,390 | +4.38% | 4.3만 |
|---|
| 2026.02.13 | ₩16,417 | ₩16,818 | ₩16,350 | ₩16,537 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩16,764 | ₩16,858 | ₩16,350 | ₩16,497 | -1.59% | 2.2만 |
|---|
| 2026.02.11 | ₩17,232 | ₩17,245 | ₩16,684 | ₩16,951 | -1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩17,245 | ₩17,325 | ₩17,085 | ₩17,232 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩17,459 | ₩17,459 | ₩17,312 | ₩17,312 | -0.84% | 7천 |
|---|
| 2026.02.06 | ₩17,927 | ₩17,927 | ₩17,459 | ₩17,459 | -2.61% | 4.6천 |
|---|
| 2026.02.05 | ₩17,900 | ₩18,007 | ₩17,539 | ₩17,579 | -1.79% | 1.6만 |
|---|
| 2026.02.04 | ₩18,033 | ₩18,033 | ₩17,863 | ₩17,913 | -0.67% | 2.3천 |
|---|
| 2026.02.03 | ₩18,261 | ₩18,261 | ₩17,927 | ₩17,967 | -1.61% | 4.7천 |
|---|
| 2026.02.02 | ₩17,993 | ₩18,274 | ₩17,993 | ₩18,180 | +1.04% | 5.3천 |
|---|
| 2026.01.30 | ₩18,047 | ₩18,300 | ₩17,953 | ₩17,967 | -0.44% | 7.8천 |
|---|
| 2026.01.29 | ₩18,127 | ₩18,127 | ₩17,860 | ₩17,953 | -0.96% | 6.4천 |
|---|
| 2026.01.28 | ₩18,234 | ₩18,327 | ₩18,020 | ₩18,020 | -1.17% | 1.7천 |
|---|
| 2026.01.27 | ₩18,488 | ₩18,488 | ₩18,114 | ₩18,114 | -2.02% | 6.3천 |
|---|
| 2026.01.26 | ₩18,448 | ₩18,701 | ₩18,100 | ₩18,528 | +0.43% | 2.7만 |
|---|
| 2026.01.23 | ₩18,808 | ₩18,835 | ₩18,546 | ₩18,781 | -0.14% | 6.3천 |
|---|
| 2026.01.22 | ₩18,593 | ₩18,835 | ₩18,593 | ₩18,808 | +1.16% | 2.9천 |
|---|
| 2026.01.21 | ₩18,434 | ₩18,768 | ₩18,341 | ₩18,701 | +1.45% | 1.9만 |
|---|
| 2026.01.20 | ₩18,327 | ₩18,635 | ₩18,100 | ₩18,434 | +0.58% | 2만 |
|---|
| 2026.01.16 | ₩18,594 | ₩18,675 | ₩18,434 | ₩18,581 | -0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩18,407 | ₩18,701 | ₩18,407 | ₩18,608 | +1.09% | 1.8만 |
|---|
| 2026.01.14 | ₩18,327 | ₩18,434 | ₩18,167 | ₩18,434 | +0.58% | 8.6천 |
|---|
| 2026.01.13 | ₩18,434 | ₩18,608 | ₩18,079 | ₩18,421 | -0.07% | 3.7천 |
|---|
| 2026.01.12 | ₩18,448 | ₩18,630 | ₩18,347 | ₩18,501 | +0.29% | 9.4천 |
|---|
| 2026.01.09 | ₩18,474 | ₩18,635 | ₩18,100 | ₩18,635 | +0.87% | 2.4만 |
|---|
| 2026.01.08 | ₩18,261 | ₩18,648 | ₩17,847 | ₩18,554 | +1.61% | 2.3만 |
|---|
| 2026.01.07 | ₩18,154 | ₩18,554 | ₩18,033 | ₩18,514 | +1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩18,394 | ₩18,394 | ₩17,846 | ₩18,194 | -1.09% | 4만 |
|---|
| 2026.01.05 | ₩18,568 | ₩18,701 | ₩18,381 | ₩18,424 | -0.77% | 6.7만 |
|---|
| 2026.01.02 | ₩18,635 | ₩18,635 | ₩18,281 | ₩18,541 | -0.50% | 4.7만 |
|---|
| 2025.12.31 | ₩18,701 | ₩18,715 | ₩18,100 | ₩18,661 | -0.21% | 6만 |
|---|
| 2025.12.30 | ₩18,969 | ₩19,289 | ₩18,835 | ₩19,009 | +0.21% | 3.4만 |
|---|
| 2025.12.29 | ₩18,982 | ₩19,356 | ₩18,982 | ₩19,129 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩18,955 | ₩19,363 | ₩18,842 | ₩19,009 | +0.28% | 4.3만 |
|---|
| 2025.12.24 | ₩18,902 | ₩18,982 | ₩18,848 | ₩18,888 | -0.07% | 7.6천 |
|---|
| 2025.12.23 | ₩18,835 | ₩19,022 | ₩18,701 | ₩18,835 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩18,581 | ₩19,102 | ₩18,581 | ₩18,875 | +1.58% | 3.8만 |
|---|
| 2025.12.19 | ₩18,795 | ₩18,862 | ₩18,488 | ₩18,594 | -1.07% | 1.6만 |
|---|
| 2025.12.18 | ₩18,835 | ₩18,955 | ₩18,568 | ₩18,784 | -0.27% | 2.8만 |
|---|
| 2025.12.17 | ₩19,062 | ₩19,102 | ₩18,835 | ₩18,835 | -1.19% | 1.7만 |
|---|
| 2025.12.16 | ₩18,902 | ₩19,249 | ₩18,835 | ₩18,982 | +0.42% | 3만 |
|---|
| 2025.12.15 | ₩19,102 | ₩19,396 | ₩18,897 | ₩19,129 | +0.14% | 1.9만 |
|---|
| 2025.12.12 | ₩19,129 | ₩19,436 | ₩19,035 | ₩19,182 | +0.28% | 2.3만 |
|---|
| 2025.12.11 | ₩18,835 | ₩19,369 | ₩18,835 | ₩19,236 | +2.13% | 2.3만 |
|---|
| 2025.12.10 | ₩18,875 | ₩19,022 | ₩18,835 | ₩19,010 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩19,022 | ₩19,169 | ₩18,835 | ₩18,835 | -0.98% | 4.5만 |
|---|
| 2025.12.08 | ₩19,191 | ₩19,343 | ₩18,915 | ₩18,915 | -1.44% | 2.2만 |
|---|
| 2025.12.05 | ₩19,182 | ₩19,369 | ₩19,015 | ₩19,236 | +0.28% | 2.8만 |
|---|
| 2025.12.04 | ₩19,102 | ₩19,389 | ₩19,049 | ₩19,170 | +0.35% | 3만 |
|---|
| 2025.12.03 | ₩19,102 | ₩19,343 | ₩19,102 | ₩19,281 | +0.93% | 1.6만 |
|---|
| 2025.12.02 | ₩19,222 | ₩19,222 | ₩18,862 | ₩18,888 | -1.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,848 | ₩19,289 | ₩18,822 | ₩19,209 | +1.91% | 4.6만 |
|---|
| 2025.11.28 | ₩19,289 | ₩19,289 | ₩18,768 | ₩18,808 | -2.49% | 1.6만 |
|---|
| 2025.11.26 | ₩18,661 | ₩19,570 | ₩18,554 | ₩19,102 | +2.36% | 3.4만 |
|---|
| 2025.11.25 | ₩18,501 | ₩18,688 | ₩18,381 | ₩18,661 | +0.87% | 2.4만 |
|---|
| 2025.11.24 | ₩18,701 | ₩18,715 | ₩18,490 | ₩18,581 | -0.64% | 8.1천 |
|---|
| 2025.11.21 | ₩18,661 | ₩18,934 | ₩18,661 | ₩18,809 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩18,768 | ₩18,768 | ₩18,594 | ₩18,661 | -0.57% | 2.6만 |
|---|
| 2025.11.19 | ₩18,899 | ₩19,293 | ₩18,407 | ₩18,822 | -0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩18,883 | ₩18,969 | ₩18,814 | ₩18,915 | +0.17% | 8.8천 |
|---|
| 2025.11.17 | ₩18,902 | ₩19,049 | ₩18,902 | ₩18,928 | +0.14% | 9.7천 |
|---|
| 2025.11.14 | ₩19,049 | ₩19,135 | ₩18,991 | ₩19,047 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩19,209 | ₩19,209 | ₩18,921 | ₩19,169 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,303 | ₩19,730 | ₩18,995 | ₩19,222 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩19,356 | ₩19,503 | ₩19,236 | ₩19,436 | +0.41% | 2만 |
|---|
| 2025.11.10 | ₩19,409 | ₩19,476 | ₩19,182 | ₩19,262 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩19,803 | ₩19,856 | ₩19,279 | ₩19,476 | -1.65% | 1.3만 |
|---|
| 2025.11.06 | ₩19,570 | ₩19,770 | ₩19,396 | ₩19,463 | -0.55% | 1.5만 |
|---|
| 2025.11.05 | ₩19,703 | ₩19,900 | ₩19,623 | ₩19,636 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩19,623 | ₩19,904 | ₩19,623 | ₩19,703 | +0.41% | 7.4천 |
|---|
| 2025.11.03 | ₩19,674 | ₩19,904 | ₩19,674 | ₩19,837 | +0.83% | 9.4천 |
|---|
| 2025.10.31 | ₩20,024 | ₩20,024 | ₩19,525 | ₩19,810 | -1.07% | 1.7만 |
|---|
| 2025.10.30 | ₩20,104 | ₩20,104 | ₩19,890 | ₩19,890 | -1.06% | 5.1천 |
|---|
| 2025.10.29 | ₩20,012 | ₩20,144 | ₩19,970 | ₩20,037 | +0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩20,037 | ₩20,258 | ₩20,037 | ₩20,037 | 0.00% | 2.7천 |
|---|
| 2025.10.27 | ₩19,904 | ₩20,184 | ₩19,904 | ₩20,051 | +0.74% | 1.9만 |
|---|
| 2025.10.24 | ₩19,690 | ₩19,890 | ₩19,663 | ₩19,837 | +0.75% | 8천 |
|---|
| 2025.10.23 | ₩20,184 | ₩20,184 | ₩19,463 | ₩19,636 | -2.71% | 8만 |
|---|
| 2025.10.22 | ₩20,304 | ₩20,304 | ₩20,117 | ₩20,211 | -0.46% | 3.3천 |
|---|
| 2025.10.21 | ₩20,304 | ₩20,453 | ₩20,184 | ₩20,344 | +0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩20,144 | ₩20,330 | ₩20,091 | ₩20,304 | +0.80% | 6.5천 |
|---|
| 2025.10.17 | ₩20,238 | ₩20,238 | ₩20,024 | ₩20,184 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,331 | ₩20,451 | ₩20,064 | ₩20,171 | -0.79% | 1.3만 |
|---|
| 2025.10.15 | ₩20,278 | ₩20,531 | ₩20,278 | ₩20,518 | +1.19% | 6.7천 |
|---|
| 2025.10.14 | ₩20,077 | ₩20,289 | ₩19,957 | ₩20,238 | +0.80% | 1.7만 |
|---|
| 2025.10.13 | ₩20,117 | ₩20,438 | ₩20,117 | ₩20,438 | +1.59% | 1만 |
|---|
| 2025.10.10 | ₩20,197 | ₩20,197 | ₩19,984 | ₩20,197 | 0.00% | 4.3천 |
|---|