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 | ₩14,854 | ₩15,281 | ₩14,827 | ₩14,881 | +0.18% | 8.6천 |
| 2026.10.08 | ₩14,841 | ₩15,147 | ₩14,827 | ₩14,934 | +0.63% | 7천 |
| 2026.10.07 | ₩14,961 | ₩15,081 | ₩14,921 | ₩14,921 | -0.27% | 3.8천 |
| 2026.10.06 | ₩15,001 | ₩15,481 | ₩15,001 | ₩15,081 | +0.53% | 5.2천 |
| 2026.10.05 | ₩14,961 | ₩15,174 | ₩14,667 | ₩15,074 | +0.76% | 4.3천 |
| 2026.10.02 | ₩15,027 | ₩15,445 | ₩15,027 | ₩15,047 | +0.13% | 2.9천 |
| 2026.10.01 | ₩15,481 | ₩15,962 | ₩15,041 | ₩15,041 | -2.84% | 8.2천 |
| 2026.09.30 | ₩15,681 | ₩15,681 | ₩15,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,663 |
| -0.12% |
| 2.2만 |
| 2026.09.29 | ₩15,481 | ₩15,959 | ₩15,339 | ₩15,837 | +2.30% | 8.7천 |
|---|
| 2026.09.28 | ₩15,615 | ₩15,635 | ₩15,274 | ₩15,635 | +0.13% | 5.8천 |
|---|
| 2026.09.25 | ₩15,615 | ₩15,868 | ₩14,831 | ₩15,715 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩15,882 | ₩16,393 | ₩15,675 | ₩15,681 | -1.26% | 2.2만 |
|---|
| 2026.09.23 | ₩16,188 | ₩16,188 | ₩15,481 | ₩15,882 | -1.90% | 6.2천 |
|---|
| 2026.09.22 | ₩16,682 | ₩16,682 | ₩15,783 | ₩16,295 | -2.32% | 4.6천 |
|---|
| 2026.09.21 | ₩16,562 | ₩16,782 | ₩16,175 | ₩16,437 | -0.76% | 8.3천 |
|---|
| 2026.09.18 | ₩16,148 | ₩16,842 | ₩16,148 | ₩16,842 | +4.30% | 930 |
|---|
| 2026.09.17 | ₩16,215 | ₩17,456 | ₩16,215 | ₩16,762 | +3.37% | 6.4천 |
|---|
| 2026.09.16 | ₩16,115 | ₩16,616 | ₩16,095 | ₩16,616 | +3.11% | 2.1만 |
|---|
| 2026.09.15 | ₩16,562 | ₩16,562 | ₩16,068 | ₩16,282 | -1.69% | 1.3만 |
|---|
| 2026.09.14 | ₩17,083 | ₩17,083 | ₩16,549 | ₩16,682 | -2.34% | 8.8천 |
|---|
| 2026.09.11 | ₩17,403 | ₩17,550 | ₩17,216 | ₩17,243 | -0.92% | 5.7천 |
|---|
| 2026.09.10 | ₩17,603 | ₩17,603 | ₩17,443 | ₩17,443 | -0.91% | 5.7천 |
|---|
| 2026.09.09 | ₩17,590 | ₩17,757 | ₩17,563 | ₩17,757 | +0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩17,590 | ₩17,594 | ₩17,590 | ₩17,594 | +0.02% | 222 |
|---|
| 2026.09.04 | ₩17,496 | ₩17,670 | ₩17,496 | ₩17,670 | +0.99% | 637 |
|---|
| 2026.09.03 | ₩17,616 | ₩17,616 | ₩17,553 | ₩17,553 | -0.36% | 425 |
|---|
| 2026.09.02 | ₩17,496 | ₩17,825 | ₩17,496 | ₩17,697 | +1.14% | 9.3천 |
|---|
| 2026.09.01 | ₩17,590 | ₩17,803 | ₩17,590 | ₩17,603 | +0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩17,937 | ₩17,937 | ₩17,603 | ₩17,617 | -1.78% | 3.1천 |
|---|
| 2026.08.28 | ₩17,670 | ₩17,810 | ₩17,670 | ₩17,810 | +0.79% | 469 |
|---|
| 2026.08.27 | ₩17,590 | ₩17,737 | ₩17,590 | ₩17,737 | +0.83% | 1.8천 |
|---|
| 2026.08.26 | ₩17,777 | ₩17,823 | ₩17,697 | ₩17,697 | -0.45% | 2.4천 |
|---|
| 2026.08.25 | ₩17,777 | ₩17,977 | ₩17,777 | ₩17,977 | +1.13% | 5.9천 |
|---|
| 2026.08.24 | ₩17,563 | ₩17,823 | ₩17,563 | ₩17,823 | +1.48% | 2.1천 |
|---|
| 2026.08.21 | ₩17,803 | ₩17,803 | ₩17,563 | ₩17,630 | -0.97% | 7천 |
|---|
| 2026.08.20 | ₩17,599 | ₩17,883 | ₩17,599 | ₩17,883 | +1.62% | 4.9천 |
|---|
| 2026.08.19 | ₩17,576 | ₩17,870 | ₩17,576 | ₩17,750 | +0.99% | 7천 |
|---|
| 2026.08.18 | ₩17,670 | ₩17,990 | ₩17,643 | ₩17,670 | 0.00% | 6.6천 |
|---|
| 2026.08.17 | ₩17,336 | ₩17,683 | ₩17,336 | ₩17,670 | +1.92% | 6.6천 |
|---|
| 2026.08.14 | ₩17,269 | ₩17,616 | ₩17,269 | ₩17,568 | +1.73% | 4천 |
|---|
| 2026.08.13 | ₩17,579 | ₩17,656 | ₩17,245 | ₩17,272 | -1.75% | 3.7천 |
|---|
| 2026.08.12 | ₩17,176 | ₩17,423 | ₩17,083 | ₩17,096 | -0.47% | 7.6천 |
|---|
| 2026.08.11 | ₩17,510 | ₩17,670 | ₩17,336 | ₩17,336 | -0.99% | 8.1천 |
|---|
| 2026.08.10 | ₩17,403 | ₩17,683 | ₩17,403 | ₩17,675 | +1.56% | 2.9천 |
|---|
| 2026.08.07 | ₩17,283 | ₩18,150 | ₩17,283 | ₩18,110 | +4.79% | 1.2만 |
|---|
| 2026.08.06 | ₩17,341 | ₩17,483 | ₩17,029 | ₩17,163 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩17,229 | ₩17,355 | ₩17,190 | ₩17,355 | +0.73% | 1.7천 |
|---|
| 2026.08.04 | ₩17,416 | ₩17,416 | ₩17,169 | ₩17,336 | -0.46% | 3.9천 |
|---|
| 2026.08.03 | ₩17,083 | ₩17,616 | ₩17,083 | ₩17,416 | +1.95% | 2만 |
|---|
| 2026.07.31 | ₩16,816 | ₩17,149 | ₩16,495 | ₩17,083 | +1.59% | 1.4만 |
|---|
| 2026.07.30 | ₩16,896 | ₩16,896 | ₩16,402 | ₩16,816 | -0.47% | 9.5천 |
|---|
| 2026.07.29 | ₩16,549 | ₩16,976 | ₩16,549 | ₩16,762 | +1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩16,562 | ₩16,963 | ₩16,562 | ₩16,762 | +1.21% | 5.3천 |
|---|
| 2026.07.27 | ₩16,522 | ₩16,762 | ₩16,451 | ₩16,669 | +0.89% | 1.5만 |
|---|
| 2026.07.24 | ₩16,282 | ₩16,522 | ₩16,186 | ₩16,402 | +0.74% | 8.2천 |
|---|
| 2026.07.23 | ₩16,295 | ₩16,563 | ₩16,015 | ₩16,549 | +1.56% | 3.1천 |
|---|
| 2026.07.22 | ₩16,430 | ₩16,669 | ₩16,402 | ₩16,495 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩15,971 | ₩16,175 | ₩15,971 | ₩16,175 | +1.28% | 2.6천 |
|---|
| 2026.07.20 | ₩15,882 | ₩16,188 | ₩15,876 | ₩16,068 | +1.18% | 1.1만 |
|---|
| 2026.07.17 | ₩16,015 | ₩16,015 | ₩15,721 | ₩15,888 | -0.79% | 4.6천 |
|---|
| 2026.07.16 | ₩15,882 | ₩16,215 | ₩15,828 | ₩16,151 | +1.70% | 4.9천 |
|---|
| 2026.07.15 | ₩16,088 | ₩16,228 | ₩16,036 | ₩16,228 | +0.87% | 5.1천 |
|---|
| 2026.07.14 | ₩15,988 | ₩16,042 | ₩15,887 | ₩16,008 | +0.13% | 1.5천 |
|---|
| 2026.07.13 | ₩15,828 | ₩16,162 | ₩15,828 | ₩16,162 | +2.11% | 2.1천 |
|---|
| 2026.07.10 | ₩16,161 | ₩16,161 | ₩16,015 | ₩16,148 | -0.08% | 635 |
|---|
| 2026.07.09 | ₩15,628 | ₩16,162 | ₩15,628 | ₩16,162 | +3.42% | 3.5천 |
|---|
| 2026.07.08 | ₩16,249 | ₩16,301 | ₩16,075 | ₩16,095 | -0.94% | 3.3천 |
|---|
| 2026.07.07 | ₩16,082 | ₩16,509 | ₩15,942 | ₩16,023 | -0.36% | 2.7천 |
|---|
| 2026.07.06 | ₩16,444 | ₩16,444 | ₩16,082 | ₩16,162 | -1.72% | 926 |
|---|
| 2026.07.02 | ₩16,242 | ₩16,242 | ₩16,084 | ₩16,084 | -0.97% | 2.4천 |
|---|
| 2026.07.01 | ₩15,615 | ₩16,135 | ₩15,615 | ₩16,135 | +3.33% | 1.8천 |
|---|
| 2026.06.30 | ₩16,148 | ₩16,235 | ₩15,548 | ₩15,615 | -3.31% | 3.8만 |
|---|
| 2026.06.29 | ₩16,415 | ₩16,415 | ₩16,375 | ₩16,375 | -0.24% | 1.1천 |
|---|
| 2026.06.26 | ₩16,148 | ₩16,497 | ₩16,052 | ₩16,415 | +1.65% | 8.2천 |
|---|
| 2026.06.25 | ₩16,282 | ₩16,282 | ₩15,788 | ₩16,215 | -0.41% | 7.7천 |
|---|
| 2026.06.24 | ₩16,028 | ₩16,535 | ₩16,015 | ₩16,309 | +1.75% | 8천 |
|---|
| 2026.06.23 | ₩16,535 | ₩16,615 | ₩16,015 | ₩16,335 | -1.21% | 7천 |
|---|
| 2026.06.22 | ₩16,522 | ₩16,802 | ₩16,282 | ₩16,502 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩16,495 | ₩16,882 | ₩16,495 | ₩16,656 | +0.97% | 5.4천 |
|---|
| 2026.06.17 | ₩16,669 | ₩16,749 | ₩16,450 | ₩16,749 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩16,415 | ₩16,716 | ₩16,307 | ₩16,682 | +1.63% | 3천 |
|---|
| 2026.06.15 | ₩16,389 | ₩16,616 | ₩16,309 | ₩16,415 | +0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩16,562 | ₩16,861 | ₩16,415 | ₩16,549 | -0.08% | 8.5천 |
|---|
| 2026.06.11 | ₩16,642 | ₩16,642 | ₩16,395 | ₩16,482 | -0.96% | 1.6천 |
|---|
| 2026.06.10 | ₩16,682 | ₩16,942 | ₩16,682 | ₩16,822 | +0.84% | 3.4천 |
|---|
| 2026.06.09 | ₩16,530 | ₩16,562 | ₩16,402 | ₩16,530 | -0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩16,709 | ₩16,762 | ₩16,549 | ₩16,682 | -0.16% | 8.3천 |
|---|
| 2026.06.05 | ₩16,749 | ₩16,836 | ₩16,749 | ₩16,762 | +0.08% | 1.1천 |
|---|
| 2026.06.04 | ₩16,682 | ₩17,083 | ₩16,682 | ₩16,762 | +0.48% | 5.6천 |
|---|
| 2026.06.03 | ₩16,936 | ₩16,936 | ₩16,683 | ₩16,683 | -1.49% | 1.2천 |
|---|
| 2026.06.02 | ₩16,795 | ₩17,149 | ₩16,795 | ₩16,937 | +0.85% | 2.3천 |
|---|
| 2026.06.01 | ₩16,976 | ₩17,216 | ₩16,682 | ₩17,216 | +1.42% | 1.3만 |
|---|
| 2026.05.29 | ₩16,989 | ₩17,256 | ₩16,963 | ₩17,003 | +0.08% | 3.2천 |
|---|
| 2026.05.28 | ₩17,096 | ₩17,096 | ₩16,789 | ₩16,949 | -0.86% | 5.3천 |
|---|
| 2026.05.27 | ₩17,350 | ₩17,350 | ₩17,083 | ₩17,149 | -1.15% | 8.8천 |
|---|
| 2026.05.26 | ₩17,163 | ₩17,390 | ₩17,149 | ₩17,189 | +0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩17,043 | ₩17,249 | ₩17,043 | ₩17,249 | +1.21% | 796 |
|---|
| 2026.05.21 | ₩16,922 | ₩17,156 | ₩16,922 | ₩17,156 | +1.38% | 1.1천 |
|---|
| 2026.05.20 | ₩16,709 | ₩17,390 | ₩16,709 | ₩17,081 | +2.23% | 3.6천 |
|---|
| 2026.05.19 | ₩17,243 | ₩17,243 | ₩16,682 | ₩16,829 | -2.40% | 8.4천 |
|---|
| 2026.05.18 | ₩17,363 | ₩17,363 | ₩17,109 | ₩17,363 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩17,350 | ₩17,350 | ₩17,023 | ₩17,216 | -0.77% | 1.8천 |
|---|
| 2026.05.14 | ₩17,176 | ₩17,350 | ₩17,176 | ₩17,323 | +0.85% | 7.9천 |
|---|
| 2026.05.13 | ₩17,363 | ₩17,363 | ₩17,083 | ₩17,336 | -0.15% | 3.6천 |
|---|
| 2026.05.12 | ₩17,350 | ₩17,483 | ₩17,350 | ₩17,483 | +0.77% | 7.3천 |
|---|
| 2026.05.11 | ₩17,883 | ₩17,883 | ₩17,517 | ₩17,697 | -1.04% | 4천 |
|---|
| 2026.05.08 | ₩17,016 | ₩18,150 | ₩17,016 | ₩18,150 | +6.67% | 2.8만 |
|---|
| 2026.05.07 | ₩17,083 | ₩17,483 | ₩17,083 | ₩17,430 | +2.03% | 5.1천 |
|---|
| 2026.05.06 | ₩17,016 | ₩17,136 | ₩16,977 | ₩17,083 | +0.39% | 1.2만 |
|---|
| 2026.05.05 | ₩17,069 | ₩17,229 | ₩17,009 | ₩17,009 | -0.35% | 6.8천 |
|---|
| 2026.05.04 | ₩16,963 | ₩17,023 | ₩16,882 | ₩16,969 | +0.04% | 4천 |
|---|
| 2026.05.01 | ₩16,882 | ₩16,989 | ₩16,816 | ₩16,956 | +0.43% | 4.5천 |
|---|
| 2026.04.30 | ₩16,656 | ₩17,083 | ₩16,589 | ₩16,749 | +0.56% | 1만 |
|---|
| 2026.04.29 | ₩16,642 | ₩16,789 | ₩16,629 | ₩16,662 | +0.12% | 9.1천 |
|---|
| 2026.04.28 | ₩16,309 | ₩16,949 | ₩16,309 | ₩16,649 | +2.09% | 7.3천 |
|---|
| 2026.04.27 | ₩16,269 | ₩16,682 | ₩16,269 | ₩16,375 | +0.66% | 6.2천 |
|---|
| 2026.04.24 | ₩16,215 | ₩16,442 | ₩16,215 | ₩16,349 | +0.82% | 2.3천 |
|---|
| 2026.04.23 | ₩15,962 | ₩16,482 | ₩15,815 | ₩16,369 | +2.55% | 1.6만 |
|---|
| 2026.04.22 | ₩15,775 | ₩16,135 | ₩15,775 | ₩16,135 | +2.28% | 3.8천 |
|---|
| 2026.04.21 | ₩15,615 | ₩15,935 | ₩15,615 | ₩15,868 | +1.62% | 6.4천 |
|---|
| 2026.04.20 | ₩15,428 | ₩15,681 | ₩15,348 | ₩15,615 | +1.21% | 6.2천 |
|---|
| 2026.04.17 | ₩14,934 | ₩15,428 | ₩14,707 | ₩15,394 | +3.08% | 1.3만 |
|---|
| 2026.04.16 | ₩14,934 | ₩15,001 | ₩14,881 | ₩14,890 | -0.30% | 3.8천 |
|---|
| 2026.04.15 | ₩14,667 | ₩14,881 | ₩14,667 | ₩14,814 | +1.00% | 1.3만 |
|---|
| 2026.04.14 | ₩14,350 | ₩14,667 | ₩14,347 | ₩14,654 | +2.12% | 8.4천 |
|---|
| 2026.04.13 | ₩14,347 | ₩14,667 | ₩14,340 | ₩14,400 | +0.37% | 7.6천 |
|---|
| 2026.04.10 | ₩14,667 | ₩14,694 | ₩14,240 | ₩14,374 | -2.00% | 4.3천 |
|---|
| 2026.04.09 | ₩14,534 | ₩14,680 | ₩14,507 | ₩14,680 | +1.01% | 4.7천 |
|---|
| 2026.04.08 | ₩14,147 | ₩14,667 | ₩13,840 | ₩14,280 | +0.94% | 2.4만 |
|---|
| 2026.04.07 | ₩14,413 | ₩14,527 | ₩14,333 | ₩14,527 | +0.79% | 7.6천 |
|---|
| 2026.04.06 | ₩15,228 | ₩15,228 | ₩14,560 | ₩14,560 | -4.38% | 902 |
|---|
| 2026.04.02 | ₩13,826 | ₩14,687 | ₩13,479 | ₩14,600 | +5.60% | 2.2만 |
|---|
| 2026.04.01 | ₩13,719 | ₩14,026 | ₩13,626 | ₩13,760 | +0.29% | 2.5만 |
|---|
| 2026.03.31 | ₩14,574 | ₩14,990 | ₩13,519 | ₩13,519 | -7.23% | 4.7만 |
|---|
| 2026.03.30 | ₩14,841 | ₩15,192 | ₩14,747 | ₩15,188 | +2.34% | 5.8천 |
|---|
| 2026.03.27 | ₩14,974 | ₩15,081 | ₩13,653 | ₩15,081 | +0.71% | 8.9천 |
|---|
| 2026.03.26 | ₩14,797 | ₩15,241 | ₩14,797 | ₩14,974 | +1.20% | 7.1천 |
|---|
| 2026.03.25 | ₩15,144 | ₩15,561 | ₩15,041 | ₩15,400 | +1.69% | 1.1만 |
|---|
| 2026.03.24 | ₩14,694 | ₩15,214 | ₩14,694 | ₩15,134 | +3.00% | 9.9천 |
|---|
| 2026.03.23 | ₩15,014 | ₩15,454 | ₩14,921 | ₩15,043 | +0.19% | 6.4천 |
|---|
| 2026.03.20 | ₩15,348 | ₩15,535 | ₩14,774 | ₩14,921 | -2.78% | 5.5천 |
|---|
| 2026.03.19 | ₩15,848 | ₩16,082 | ₩15,501 | ₩15,501 | -2.19% | 1.6만 |
|---|
| 2026.03.18 | ₩15,975 | ₩15,975 | ₩15,695 | ₩15,721 | -1.59% | 2천 |
|---|
| 2026.03.17 | ₩16,371 | ₩16,371 | ₩15,608 | ₩15,975 | -2.42% | 5.3천 |
|---|
| 2026.03.16 | ₩16,389 | ₩16,535 | ₩15,809 | ₩15,962 | -2.61% | 8.2천 |
|---|
| 2026.03.13 | ₩16,295 | ₩16,789 | ₩16,215 | ₩16,215 | -0.49% | 7.2천 |
|---|
| 2026.03.12 | ₩16,629 | ₩16,642 | ₩16,535 | ₩16,616 | -0.08% | 3.3천 |
|---|
| 2026.03.11 | ₩16,349 | ₩16,789 | ₩16,349 | ₩16,789 | +2.69% | 1.6천 |
|---|
| 2026.03.10 | ₩16,549 | ₩16,826 | ₩16,549 | ₩16,802 | +1.53% | 1천 |
|---|
| 2026.03.09 | ₩16,314 | ₩16,642 | ₩16,200 | ₩16,642 | +2.01% | 1천 |
|---|
| 2026.03.06 | ₩16,602 | ₩16,709 | ₩16,322 | ₩16,602 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩16,589 | ₩16,922 | ₩16,242 | ₩16,762 | +1.05% | 1천 |
|---|
| 2026.03.04 | ₩16,255 | ₩16,889 | ₩16,255 | ₩16,709 | +2.79% | 1천 |
|---|
| 2026.03.03 | ₩16,522 | ₩16,682 | ₩15,948 | ₩16,255 | -1.62% | 1천 |
|---|
| 2026.03.02 | ₩15,481 | ₩16,949 | ₩15,413 | ₩16,549 | +6.90% | 1천 |
|---|
| 2026.02.27 | ₩14,574 | ₩15,935 | ₩14,293 | ₩15,481 | +6.23% | 1천 |
|---|
| 2026.02.26 | ₩14,547 | ₩14,953 | ₩14,320 | ₩14,707 | +1.10% | 2.4만 |
|---|
| 2026.02.25 | ₩15,308 | ₩15,308 | ₩14,347 | ₩14,467 | -5.49% | 1천 |
|---|
| 2026.02.24 | ₩15,641 | ₩15,648 | ₩15,281 | ₩15,454 | -1.19% | 1천 |
|---|
| 2026.02.23 | ₩16,108 | ₩16,108 | ₩15,615 | ₩15,681 | -2.65% | 1천 |
|---|
| 2026.02.20 | ₩15,761 | ₩16,162 | ₩15,761 | ₩16,122 | +2.29% | 4천 |
|---|
| 2026.02.19 | ₩16,469 | ₩16,655 | ₩15,775 | ₩16,175 | -1.78% | 9.8천 |
|---|
| 2026.02.18 | ₩16,322 | ₩16,935 | ₩15,575 | ₩16,485 | +1.00% | 2.3만 |
|---|
| 2026.02.17 | ₩15,688 | ₩16,482 | ₩15,308 | ₩16,375 | +4.38% | 4.3만 |
|---|
| 2026.02.13 | ₩16,402 | ₩16,802 | ₩16,335 | ₩16,522 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩16,749 | ₩16,843 | ₩16,335 | ₩16,482 | -1.59% | 2.2만 |
|---|
| 2026.02.11 | ₩17,216 | ₩17,230 | ₩16,669 | ₩16,936 | -1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩17,229 | ₩17,310 | ₩17,069 | ₩17,216 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩17,443 | ₩17,443 | ₩17,296 | ₩17,296 | -0.84% | 7천 |
|---|
| 2026.02.06 | ₩17,910 | ₩17,910 | ₩17,443 | ₩17,443 | -2.61% | 4.6천 |
|---|
| 2026.02.05 | ₩17,883 | ₩17,990 | ₩17,523 | ₩17,563 | -1.79% | 1.6만 |
|---|
| 2026.02.04 | ₩18,017 | ₩18,017 | ₩17,847 | ₩17,897 | -0.67% | 2.3천 |
|---|
| 2026.02.03 | ₩18,244 | ₩18,244 | ₩17,910 | ₩17,950 | -1.61% | 4.7천 |
|---|
| 2026.02.02 | ₩17,977 | ₩18,257 | ₩17,977 | ₩18,164 | +1.04% | 5.3천 |
|---|
| 2026.01.30 | ₩18,030 | ₩18,284 | ₩17,937 | ₩17,950 | -0.44% | 7.8천 |
|---|
| 2026.01.29 | ₩18,110 | ₩18,110 | ₩17,843 | ₩17,937 | -0.96% | 6.4천 |
|---|
| 2026.01.28 | ₩18,217 | ₩18,310 | ₩18,003 | ₩18,003 | -1.17% | 1.7천 |
|---|
| 2026.01.27 | ₩18,471 | ₩18,471 | ₩18,097 | ₩18,097 | -2.02% | 6.3천 |
|---|
| 2026.01.26 | ₩18,431 | ₩18,684 | ₩18,084 | ₩18,511 | +0.43% | 2.7만 |
|---|
| 2026.01.23 | ₩18,791 | ₩18,818 | ₩18,529 | ₩18,764 | -0.14% | 6.3천 |
|---|
| 2026.01.22 | ₩18,576 | ₩18,818 | ₩18,576 | ₩18,791 | +1.16% | 2.9천 |
|---|
| 2026.01.21 | ₩18,417 | ₩18,751 | ₩18,324 | ₩18,684 | +1.45% | 1.9만 |
|---|
| 2026.01.20 | ₩18,310 | ₩18,617 | ₩18,084 | ₩18,417 | +0.58% | 2만 |
|---|
| 2026.01.16 | ₩18,577 | ₩18,657 | ₩18,417 | ₩18,564 | -0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩18,391 | ₩18,684 | ₩18,391 | ₩18,591 | +1.09% | 1.8만 |
|---|
| 2026.01.14 | ₩18,310 | ₩18,417 | ₩18,150 | ₩18,417 | +0.58% | 8.6천 |
|---|
| 2026.01.13 | ₩18,417 | ₩18,591 | ₩18,062 | ₩18,404 | -0.07% | 3.7천 |
|---|
| 2026.01.12 | ₩18,431 | ₩18,612 | ₩18,330 | ₩18,484 | +0.29% | 9.4천 |
|---|
| 2026.01.09 | ₩18,457 | ₩18,617 | ₩18,084 | ₩18,617 | +0.87% | 2.4만 |
|---|
| 2026.01.08 | ₩18,244 | ₩18,631 | ₩17,830 | ₩18,537 | +1.61% | 2.3만 |
|---|
| 2026.01.07 | ₩18,137 | ₩18,537 | ₩18,017 | ₩18,497 | +1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩18,377 | ₩18,377 | ₩17,830 | ₩18,177 | -1.09% | 4만 |
|---|
| 2026.01.05 | ₩18,551 | ₩18,684 | ₩18,364 | ₩18,407 | -0.77% | 6.7만 |
|---|
| 2026.01.02 | ₩18,617 | ₩18,617 | ₩18,264 | ₩18,524 | -0.50% | 4.7만 |
|---|
| 2025.12.31 | ₩18,684 | ₩18,697 | ₩18,084 | ₩18,644 | -0.21% | 6만 |
|---|
| 2025.12.30 | ₩18,951 | ₩19,271 | ₩18,818 | ₩18,991 | +0.21% | 3.4만 |
|---|
| 2025.12.29 | ₩18,964 | ₩19,338 | ₩18,964 | ₩19,111 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩18,938 | ₩19,345 | ₩18,824 | ₩18,991 | +0.28% | 4.3만 |
|---|
| 2025.12.24 | ₩18,884 | ₩18,964 | ₩18,831 | ₩18,871 | -0.07% | 7.6천 |
|---|
| 2025.12.23 | ₩18,818 | ₩19,004 | ₩18,684 | ₩18,818 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩18,564 | ₩19,084 | ₩18,564 | ₩18,858 | +1.58% | 3.8만 |
|---|
| 2025.12.19 | ₩18,778 | ₩18,844 | ₩18,471 | ₩18,577 | -1.07% | 1.6만 |
|---|
| 2025.12.18 | ₩18,818 | ₩18,938 | ₩18,551 | ₩18,767 | -0.27% | 2.8만 |
|---|
| 2025.12.17 | ₩19,044 | ₩19,084 | ₩18,818 | ₩18,818 | -1.19% | 1.7만 |
|---|
| 2025.12.16 | ₩18,884 | ₩19,231 | ₩18,818 | ₩18,964 | +0.42% | 3만 |
|---|
| 2025.12.15 | ₩19,084 | ₩19,378 | ₩18,879 | ₩19,111 | +0.14% | 1.9만 |
|---|
| 2025.12.12 | ₩19,111 | ₩19,418 | ₩19,018 | ₩19,165 | +0.28% | 2.3만 |
|---|
| 2025.12.11 | ₩18,818 | ₩19,351 | ₩18,818 | ₩19,218 | +2.13% | 2.3만 |
|---|
| 2025.12.10 | ₩18,858 | ₩19,004 | ₩18,818 | ₩18,993 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩19,004 | ₩19,151 | ₩18,818 | ₩18,818 | -0.98% | 4.5만 |
|---|
| 2025.12.08 | ₩19,173 | ₩19,325 | ₩18,898 | ₩18,898 | -1.44% | 2.2만 |
|---|
| 2025.12.05 | ₩19,165 | ₩19,351 | ₩18,998 | ₩19,218 | +0.28% | 2.8만 |
|---|
| 2025.12.04 | ₩19,084 | ₩19,371 | ₩19,031 | ₩19,152 | +0.35% | 3만 |
|---|
| 2025.12.03 | ₩19,084 | ₩19,325 | ₩19,084 | ₩19,263 | +0.93% | 1.6만 |
|---|
| 2025.12.02 | ₩19,205 | ₩19,205 | ₩18,844 | ₩18,871 | -1.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,831 | ₩19,271 | ₩18,804 | ₩19,191 | +1.91% | 4.6만 |
|---|
| 2025.11.28 | ₩19,271 | ₩19,271 | ₩18,751 | ₩18,791 | -2.49% | 1.6만 |
|---|
| 2025.11.26 | ₩18,644 | ₩19,552 | ₩18,537 | ₩19,084 | +2.36% | 3.4만 |
|---|
| 2025.11.25 | ₩18,484 | ₩18,671 | ₩18,364 | ₩18,644 | +0.87% | 2.4만 |
|---|
| 2025.11.24 | ₩18,684 | ₩18,697 | ₩18,473 | ₩18,564 | -0.64% | 8.1천 |
|---|
| 2025.11.21 | ₩18,644 | ₩18,917 | ₩18,644 | ₩18,791 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩18,751 | ₩18,751 | ₩18,577 | ₩18,644 | -0.57% | 2.6만 |
|---|
| 2025.11.19 | ₩18,882 | ₩19,275 | ₩18,391 | ₩18,804 | -0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩18,865 | ₩18,951 | ₩18,796 | ₩18,898 | +0.17% | 8.8천 |
|---|
| 2025.11.17 | ₩18,884 | ₩19,031 | ₩18,884 | ₩18,911 | +0.14% | 9.7천 |
|---|
| 2025.11.14 | ₩19,031 | ₩19,118 | ₩18,973 | ₩19,029 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩19,191 | ₩19,191 | ₩18,903 | ₩19,151 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,285 | ₩19,712 | ₩18,978 | ₩19,205 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩19,338 | ₩19,485 | ₩19,218 | ₩19,418 | +0.41% | 2만 |
|---|
| 2025.11.10 | ₩19,391 | ₩19,458 | ₩19,165 | ₩19,245 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩19,785 | ₩19,838 | ₩19,261 | ₩19,458 | -1.65% | 1.3만 |
|---|
| 2025.11.06 | ₩19,552 | ₩19,752 | ₩19,378 | ₩19,445 | -0.55% | 1.5만 |
|---|
| 2025.11.05 | ₩19,685 | ₩19,882 | ₩19,605 | ₩19,618 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩19,605 | ₩19,885 | ₩19,605 | ₩19,685 | +0.41% | 7.4천 |
|---|
| 2025.11.03 | ₩19,655 | ₩19,885 | ₩19,655 | ₩19,819 | +0.83% | 9.4천 |
|---|
| 2025.10.31 | ₩20,005 | ₩20,005 | ₩19,507 | ₩19,792 | -1.07% | 1.7만 |
|---|
| 2025.10.30 | ₩20,085 | ₩20,085 | ₩19,872 | ₩19,872 | -1.06% | 5.1천 |
|---|
| 2025.10.29 | ₩19,993 | ₩20,125 | ₩19,952 | ₩20,019 | +0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩20,019 | ₩20,239 | ₩20,019 | ₩20,019 | 0.00% | 2.7천 |
|---|
| 2025.10.27 | ₩19,885 | ₩20,166 | ₩19,885 | ₩20,032 | +0.74% | 1.9만 |
|---|
| 2025.10.24 | ₩19,672 | ₩19,872 | ₩19,645 | ₩19,819 | +0.75% | 8천 |
|---|
| 2025.10.23 | ₩20,166 | ₩20,166 | ₩19,445 | ₩19,618 | -2.71% | 8만 |
|---|
| 2025.10.22 | ₩20,286 | ₩20,286 | ₩20,099 | ₩20,192 | -0.46% | 3.3천 |
|---|
| 2025.10.21 | ₩20,286 | ₩20,434 | ₩20,166 | ₩20,326 | +0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩20,125 | ₩20,312 | ₩20,072 | ₩20,286 | +0.80% | 6.5천 |
|---|
| 2025.10.17 | ₩20,219 | ₩20,219 | ₩20,005 | ₩20,166 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,312 | ₩20,432 | ₩20,045 | ₩20,152 | -0.79% | 1.3만 |
|---|
| 2025.10.15 | ₩20,259 | ₩20,512 | ₩20,259 | ₩20,499 | +1.19% | 6.7천 |
|---|
| 2025.10.14 | ₩20,059 | ₩20,271 | ₩19,939 | ₩20,219 | +0.80% | 1.7만 |
|---|
| 2025.10.13 | ₩20,099 | ₩20,419 | ₩20,099 | ₩20,419 | +1.59% | 1만 |
|---|
| 2025.10.10 | ₩20,179 | ₩20,179 | ₩19,965 | ₩20,179 | 0.00% | 4.3천 |
|---|