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 | ₩15,296 | ₩14,842 | ₩14,895 | +0.18% | 8.6천 |
| 2026.10.08 | ₩14,855 | ₩15,162 | ₩14,842 | ₩14,948 | +0.63% | 7천 |
| 2026.10.07 | ₩14,975 | ₩15,095 | ₩14,935 | ₩14,935 | -0.27% | 3.8천 |
| 2026.10.06 | ₩15,015 | ₩15,496 | ₩15,015 | ₩15,095 | +0.53% | 5.2천 |
| 2026.10.05 | ₩14,975 | ₩15,189 | ₩14,681 | ₩15,089 | +0.76% | 4.3천 |
| 2026.10.02 | ₩15,042 | ₩15,460 | ₩15,042 | ₩15,062 | +0.13% | 2.9천 |
| 2026.10.01 | ₩15,496 | ₩15,978 | ₩15,055 | ₩15,055 | -2.84% | 8.2천 |
| 2026.09.30 | ₩15,697 | ₩15,697 | ₩15,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,678 |
| -0.12% |
| 2.2만 |
| 2026.09.29 | ₩15,496 | ₩15,975 | ₩15,354 | ₩15,853 | +2.30% | 8.7천 |
|---|
| 2026.09.28 | ₩15,630 | ₩15,650 | ₩15,289 | ₩15,650 | +0.13% | 5.8천 |
|---|
| 2026.09.25 | ₩15,630 | ₩15,883 | ₩14,846 | ₩15,730 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩15,897 | ₩16,409 | ₩15,690 | ₩15,697 | -1.26% | 2.2만 |
|---|
| 2026.09.23 | ₩16,204 | ₩16,204 | ₩15,496 | ₩15,897 | -1.90% | 6.2천 |
|---|
| 2026.09.22 | ₩16,699 | ₩16,699 | ₩15,799 | ₩16,311 | -2.32% | 4.6천 |
|---|
| 2026.09.21 | ₩16,578 | ₩16,799 | ₩16,191 | ₩16,453 | -0.76% | 8.3천 |
|---|
| 2026.09.18 | ₩16,164 | ₩16,859 | ₩16,164 | ₩16,859 | +4.30% | 930 |
|---|
| 2026.09.17 | ₩16,231 | ₩17,473 | ₩16,231 | ₩16,779 | +3.37% | 6.4천 |
|---|
| 2026.09.16 | ₩16,131 | ₩16,632 | ₩16,111 | ₩16,632 | +3.11% | 2.1만 |
|---|
| 2026.09.15 | ₩16,578 | ₩16,578 | ₩16,083 | ₩16,298 | -1.69% | 1.3만 |
|---|
| 2026.09.14 | ₩17,099 | ₩17,099 | ₩16,565 | ₩16,699 | -2.34% | 8.8천 |
|---|
| 2026.09.11 | ₩17,420 | ₩17,567 | ₩17,233 | ₩17,260 | -0.92% | 5.7천 |
|---|
| 2026.09.10 | ₩17,620 | ₩17,620 | ₩17,460 | ₩17,460 | -0.91% | 5.7천 |
|---|
| 2026.09.09 | ₩17,607 | ₩17,774 | ₩17,580 | ₩17,774 | +0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩17,607 | ₩17,611 | ₩17,607 | ₩17,611 | +0.02% | 222 |
|---|
| 2026.09.04 | ₩17,513 | ₩17,687 | ₩17,513 | ₩17,687 | +0.99% | 637 |
|---|
| 2026.09.03 | ₩17,634 | ₩17,634 | ₩17,570 | ₩17,570 | -0.36% | 425 |
|---|
| 2026.09.02 | ₩17,513 | ₩17,843 | ₩17,513 | ₩17,714 | +1.14% | 9.3천 |
|---|
| 2026.09.01 | ₩17,607 | ₩17,821 | ₩17,607 | ₩17,620 | +0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩17,954 | ₩17,954 | ₩17,620 | ₩17,634 | -1.78% | 3.1천 |
|---|
| 2026.08.28 | ₩17,687 | ₩17,827 | ₩17,687 | ₩17,827 | +0.79% | 469 |
|---|
| 2026.08.27 | ₩17,607 | ₩17,754 | ₩17,607 | ₩17,754 | +0.83% | 1.8천 |
|---|
| 2026.08.26 | ₩17,794 | ₩17,841 | ₩17,714 | ₩17,714 | -0.45% | 2.4천 |
|---|
| 2026.08.25 | ₩17,794 | ₩17,994 | ₩17,794 | ₩17,994 | +1.13% | 5.9천 |
|---|
| 2026.08.24 | ₩17,580 | ₩17,841 | ₩17,580 | ₩17,841 | +1.48% | 2.1천 |
|---|
| 2026.08.21 | ₩17,821 | ₩17,821 | ₩17,580 | ₩17,647 | -0.97% | 7천 |
|---|
| 2026.08.20 | ₩17,616 | ₩17,901 | ₩17,616 | ₩17,901 | +1.62% | 4.9천 |
|---|
| 2026.08.19 | ₩17,594 | ₩17,887 | ₩17,594 | ₩17,767 | +0.99% | 7천 |
|---|
| 2026.08.18 | ₩17,687 | ₩18,008 | ₩17,660 | ₩17,687 | 0.00% | 6.6천 |
|---|
| 2026.08.17 | ₩17,353 | ₩17,700 | ₩17,353 | ₩17,687 | +1.92% | 6.6천 |
|---|
| 2026.08.14 | ₩17,286 | ₩17,633 | ₩17,286 | ₩17,585 | +1.73% | 4천 |
|---|
| 2026.08.13 | ₩17,596 | ₩17,674 | ₩17,262 | ₩17,289 | -1.75% | 3.7천 |
|---|
| 2026.08.12 | ₩17,193 | ₩17,440 | ₩17,099 | ₩17,113 | -0.47% | 7.6천 |
|---|
| 2026.08.11 | ₩17,527 | ₩17,687 | ₩17,353 | ₩17,353 | -0.99% | 8.1천 |
|---|
| 2026.08.10 | ₩17,420 | ₩17,700 | ₩17,420 | ₩17,692 | +1.56% | 2.9천 |
|---|
| 2026.08.07 | ₩17,300 | ₩18,168 | ₩17,300 | ₩18,128 | +4.79% | 1.2만 |
|---|
| 2026.08.06 | ₩17,358 | ₩17,500 | ₩17,046 | ₩17,179 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩17,246 | ₩17,372 | ₩17,206 | ₩17,372 | +0.73% | 1.7천 |
|---|
| 2026.08.04 | ₩17,433 | ₩17,433 | ₩17,186 | ₩17,353 | -0.46% | 3.9천 |
|---|
| 2026.08.03 | ₩17,099 | ₩17,634 | ₩17,099 | ₩17,433 | +1.95% | 2만 |
|---|
| 2026.07.31 | ₩16,832 | ₩17,166 | ₩16,511 | ₩17,099 | +1.59% | 1.4만 |
|---|
| 2026.07.30 | ₩16,912 | ₩16,912 | ₩16,418 | ₩16,832 | -0.47% | 9.5천 |
|---|
| 2026.07.29 | ₩16,565 | ₩16,992 | ₩16,565 | ₩16,779 | +1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩16,578 | ₩16,979 | ₩16,578 | ₩16,779 | +1.21% | 5.3천 |
|---|
| 2026.07.27 | ₩16,538 | ₩16,779 | ₩16,467 | ₩16,685 | +0.89% | 1.5만 |
|---|
| 2026.07.24 | ₩16,298 | ₩16,538 | ₩16,202 | ₩16,418 | +0.74% | 8.2천 |
|---|
| 2026.07.23 | ₩16,311 | ₩16,579 | ₩16,031 | ₩16,565 | +1.56% | 3.1천 |
|---|
| 2026.07.22 | ₩16,446 | ₩16,685 | ₩16,418 | ₩16,511 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩15,986 | ₩16,191 | ₩15,986 | ₩16,191 | +1.28% | 2.6천 |
|---|
| 2026.07.20 | ₩15,897 | ₩16,203 | ₩15,892 | ₩16,084 | +1.18% | 1.1만 |
|---|
| 2026.07.17 | ₩16,031 | ₩16,031 | ₩15,737 | ₩15,904 | -0.79% | 4.6천 |
|---|
| 2026.07.16 | ₩15,897 | ₩16,231 | ₩15,844 | ₩16,167 | +1.70% | 4.9천 |
|---|
| 2026.07.15 | ₩16,104 | ₩16,244 | ₩16,052 | ₩16,244 | +0.87% | 5.1천 |
|---|
| 2026.07.14 | ₩16,004 | ₩16,057 | ₩15,903 | ₩16,024 | +0.13% | 1.5천 |
|---|
| 2026.07.13 | ₩15,844 | ₩16,177 | ₩15,844 | ₩16,177 | +2.11% | 2.1천 |
|---|
| 2026.07.10 | ₩16,177 | ₩16,177 | ₩16,031 | ₩16,164 | -0.08% | 635 |
|---|
| 2026.07.09 | ₩15,643 | ₩16,178 | ₩15,643 | ₩16,178 | +3.42% | 3.5천 |
|---|
| 2026.07.08 | ₩16,264 | ₩16,316 | ₩16,091 | ₩16,111 | -0.94% | 3.3천 |
|---|
| 2026.07.07 | ₩16,097 | ₩16,525 | ₩15,957 | ₩16,039 | -0.36% | 2.7천 |
|---|
| 2026.07.06 | ₩16,460 | ₩16,460 | ₩16,097 | ₩16,178 | -1.72% | 926 |
|---|
| 2026.07.02 | ₩16,258 | ₩16,258 | ₩16,099 | ₩16,099 | -0.97% | 2.4천 |
|---|
| 2026.07.01 | ₩15,630 | ₩16,151 | ₩15,630 | ₩16,151 | +3.33% | 1.8천 |
|---|
| 2026.06.30 | ₩16,164 | ₩16,251 | ₩15,563 | ₩15,630 | -3.31% | 3.8만 |
|---|
| 2026.06.29 | ₩16,431 | ₩16,431 | ₩16,391 | ₩16,391 | -0.24% | 1.1천 |
|---|
| 2026.06.26 | ₩16,164 | ₩16,513 | ₩16,068 | ₩16,431 | +1.65% | 8.2천 |
|---|
| 2026.06.25 | ₩16,298 | ₩16,298 | ₩15,803 | ₩16,231 | -0.41% | 7.7천 |
|---|
| 2026.06.24 | ₩16,044 | ₩16,552 | ₩16,031 | ₩16,324 | +1.75% | 8천 |
|---|
| 2026.06.23 | ₩16,552 | ₩16,632 | ₩16,031 | ₩16,351 | -1.21% | 7천 |
|---|
| 2026.06.22 | ₩16,538 | ₩16,819 | ₩16,298 | ₩16,518 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩16,511 | ₩16,899 | ₩16,511 | ₩16,672 | +0.97% | 5.4천 |
|---|
| 2026.06.17 | ₩16,685 | ₩16,765 | ₩16,466 | ₩16,765 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩16,431 | ₩16,732 | ₩16,323 | ₩16,699 | +1.63% | 3천 |
|---|
| 2026.06.15 | ₩16,405 | ₩16,632 | ₩16,324 | ₩16,431 | +0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩16,578 | ₩16,878 | ₩16,431 | ₩16,565 | -0.08% | 8.5천 |
|---|
| 2026.06.11 | ₩16,658 | ₩16,658 | ₩16,411 | ₩16,498 | -0.96% | 1.6천 |
|---|
| 2026.06.10 | ₩16,699 | ₩16,959 | ₩16,699 | ₩16,839 | +0.84% | 3.4천 |
|---|
| 2026.06.09 | ₩16,546 | ₩16,578 | ₩16,418 | ₩16,546 | -0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩16,725 | ₩16,779 | ₩16,565 | ₩16,699 | -0.16% | 8.3천 |
|---|
| 2026.06.05 | ₩16,765 | ₩16,852 | ₩16,765 | ₩16,779 | +0.08% | 1.1천 |
|---|
| 2026.06.04 | ₩16,699 | ₩17,099 | ₩16,699 | ₩16,779 | +0.48% | 5.6천 |
|---|
| 2026.06.03 | ₩16,952 | ₩16,952 | ₩16,700 | ₩16,700 | -1.49% | 1.2천 |
|---|
| 2026.06.02 | ₩16,811 | ₩17,166 | ₩16,811 | ₩16,954 | +0.85% | 2.3천 |
|---|
| 2026.06.01 | ₩16,992 | ₩17,233 | ₩16,699 | ₩17,233 | +1.42% | 1.3만 |
|---|
| 2026.05.29 | ₩17,006 | ₩17,273 | ₩16,979 | ₩17,019 | +0.08% | 3.2천 |
|---|
| 2026.05.28 | ₩17,113 | ₩17,113 | ₩16,805 | ₩16,966 | -0.86% | 5.3천 |
|---|
| 2026.05.27 | ₩17,366 | ₩17,366 | ₩17,099 | ₩17,166 | -1.15% | 8.8천 |
|---|
| 2026.05.26 | ₩17,179 | ₩17,407 | ₩17,166 | ₩17,206 | +0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩17,059 | ₩17,266 | ₩17,059 | ₩17,266 | +1.21% | 796 |
|---|
| 2026.05.21 | ₩16,939 | ₩17,173 | ₩16,939 | ₩17,173 | +1.38% | 1.1천 |
|---|
| 2026.05.20 | ₩16,725 | ₩17,407 | ₩16,725 | ₩17,097 | +2.23% | 3.6천 |
|---|
| 2026.05.19 | ₩17,260 | ₩17,260 | ₩16,699 | ₩16,845 | -2.40% | 8.4천 |
|---|
| 2026.05.18 | ₩17,380 | ₩17,380 | ₩17,126 | ₩17,380 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩17,366 | ₩17,366 | ₩17,039 | ₩17,233 | -0.77% | 1.8천 |
|---|
| 2026.05.14 | ₩17,193 | ₩17,366 | ₩17,193 | ₩17,340 | +0.85% | 7.9천 |
|---|
| 2026.05.13 | ₩17,380 | ₩17,380 | ₩17,099 | ₩17,353 | -0.15% | 3.6천 |
|---|
| 2026.05.12 | ₩17,366 | ₩17,500 | ₩17,366 | ₩17,500 | +0.77% | 7.3천 |
|---|
| 2026.05.11 | ₩17,901 | ₩17,901 | ₩17,534 | ₩17,714 | -1.04% | 4천 |
|---|
| 2026.05.08 | ₩17,032 | ₩18,168 | ₩17,032 | ₩18,168 | +6.67% | 2.8만 |
|---|
| 2026.05.07 | ₩17,099 | ₩17,500 | ₩17,099 | ₩17,447 | +2.03% | 5.1천 |
|---|
| 2026.05.06 | ₩17,032 | ₩17,153 | ₩16,994 | ₩17,099 | +0.39% | 1.2만 |
|---|
| 2026.05.05 | ₩17,086 | ₩17,246 | ₩17,026 | ₩17,026 | -0.35% | 6.8천 |
|---|
| 2026.05.04 | ₩16,979 | ₩17,039 | ₩16,899 | ₩16,986 | +0.04% | 4천 |
|---|
| 2026.05.01 | ₩16,899 | ₩17,006 | ₩16,832 | ₩16,972 | +0.43% | 4.5천 |
|---|
| 2026.04.30 | ₩16,672 | ₩17,099 | ₩16,605 | ₩16,765 | +0.56% | 1만 |
|---|
| 2026.04.29 | ₩16,658 | ₩16,805 | ₩16,645 | ₩16,678 | +0.12% | 9.1천 |
|---|
| 2026.04.28 | ₩16,324 | ₩16,966 | ₩16,324 | ₩16,665 | +2.09% | 7.3천 |
|---|
| 2026.04.27 | ₩16,284 | ₩16,699 | ₩16,284 | ₩16,391 | +0.66% | 6.2천 |
|---|
| 2026.04.24 | ₩16,231 | ₩16,458 | ₩16,231 | ₩16,365 | +0.82% | 2.3천 |
|---|
| 2026.04.23 | ₩15,977 | ₩16,498 | ₩15,830 | ₩16,385 | +2.55% | 1.6만 |
|---|
| 2026.04.22 | ₩15,790 | ₩16,151 | ₩15,790 | ₩16,151 | +2.28% | 3.8천 |
|---|
| 2026.04.21 | ₩15,630 | ₩15,950 | ₩15,630 | ₩15,884 | +1.62% | 6.4천 |
|---|
| 2026.04.20 | ₩15,443 | ₩15,697 | ₩15,363 | ₩15,630 | +1.21% | 6.2천 |
|---|
| 2026.04.17 | ₩14,948 | ₩15,443 | ₩14,721 | ₩15,409 | +3.08% | 1.3만 |
|---|
| 2026.04.16 | ₩14,948 | ₩15,015 | ₩14,895 | ₩14,904 | -0.30% | 3.8천 |
|---|
| 2026.04.15 | ₩14,681 | ₩14,895 | ₩14,681 | ₩14,828 | +1.00% | 1.3만 |
|---|
| 2026.04.14 | ₩14,364 | ₩14,681 | ₩14,361 | ₩14,668 | +2.12% | 8.4천 |
|---|
| 2026.04.13 | ₩14,361 | ₩14,681 | ₩14,354 | ₩14,414 | +0.37% | 7.6천 |
|---|
| 2026.04.10 | ₩14,681 | ₩14,708 | ₩14,254 | ₩14,388 | -2.00% | 4.3천 |
|---|
| 2026.04.09 | ₩14,548 | ₩14,695 | ₩14,521 | ₩14,695 | +1.01% | 4.7천 |
|---|
| 2026.04.08 | ₩14,160 | ₩14,681 | ₩13,853 | ₩14,294 | +0.94% | 2.4만 |
|---|
| 2026.04.07 | ₩14,428 | ₩14,541 | ₩14,347 | ₩14,541 | +0.79% | 7.6천 |
|---|
| 2026.04.06 | ₩15,242 | ₩15,242 | ₩14,574 | ₩14,574 | -4.38% | 902 |
|---|
| 2026.04.02 | ₩13,840 | ₩14,701 | ₩13,492 | ₩14,615 | +5.60% | 2.2만 |
|---|
| 2026.04.01 | ₩13,733 | ₩14,040 | ₩13,639 | ₩13,773 | +0.29% | 2.5만 |
|---|
| 2026.03.31 | ₩14,588 | ₩15,004 | ₩13,532 | ₩13,532 | -7.23% | 4.7만 |
|---|
| 2026.03.30 | ₩14,855 | ₩15,207 | ₩14,762 | ₩15,202 | +2.34% | 5.8천 |
|---|
| 2026.03.27 | ₩14,989 | ₩15,095 | ₩13,666 | ₩15,095 | +0.71% | 8.9천 |
|---|
| 2026.03.26 | ₩14,811 | ₩15,256 | ₩14,811 | ₩14,989 | +1.20% | 7.1천 |
|---|
| 2026.03.25 | ₩15,159 | ₩15,576 | ₩15,055 | ₩15,415 | +1.69% | 1.1만 |
|---|
| 2026.03.24 | ₩14,708 | ₩15,229 | ₩14,708 | ₩15,149 | +3.00% | 9.9천 |
|---|
| 2026.03.23 | ₩15,029 | ₩15,469 | ₩14,935 | ₩15,058 | +0.19% | 6.4천 |
|---|
| 2026.03.20 | ₩15,363 | ₩15,550 | ₩14,788 | ₩14,935 | -2.78% | 5.5천 |
|---|
| 2026.03.19 | ₩15,864 | ₩16,097 | ₩15,516 | ₩15,516 | -2.19% | 1.6만 |
|---|
| 2026.03.18 | ₩15,990 | ₩15,990 | ₩15,710 | ₩15,737 | -1.59% | 2천 |
|---|
| 2026.03.17 | ₩16,387 | ₩16,387 | ₩15,623 | ₩15,990 | -2.42% | 5.3천 |
|---|
| 2026.03.16 | ₩16,405 | ₩16,552 | ₩15,824 | ₩15,977 | -2.61% | 8.2천 |
|---|
| 2026.03.13 | ₩16,311 | ₩16,805 | ₩16,231 | ₩16,231 | -0.49% | 7.2천 |
|---|
| 2026.03.12 | ₩16,645 | ₩16,658 | ₩16,552 | ₩16,632 | -0.08% | 3.3천 |
|---|
| 2026.03.11 | ₩16,365 | ₩16,805 | ₩16,365 | ₩16,805 | +2.69% | 1.6천 |
|---|
| 2026.03.10 | ₩16,565 | ₩16,843 | ₩16,565 | ₩16,819 | +1.53% | 1천 |
|---|
| 2026.03.09 | ₩16,330 | ₩16,658 | ₩16,216 | ₩16,658 | +2.01% | 1천 |
|---|
| 2026.03.06 | ₩16,618 | ₩16,725 | ₩16,338 | ₩16,618 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩16,605 | ₩16,939 | ₩16,258 | ₩16,779 | +1.05% | 1천 |
|---|
| 2026.03.04 | ₩16,271 | ₩16,906 | ₩16,271 | ₩16,725 | +2.79% | 1천 |
|---|
| 2026.03.03 | ₩16,538 | ₩16,699 | ₩15,964 | ₩16,271 | -1.62% | 1천 |
|---|
| 2026.03.02 | ₩15,496 | ₩16,966 | ₩15,428 | ₩16,565 | +6.90% | 1천 |
|---|
| 2026.02.27 | ₩14,588 | ₩15,950 | ₩14,307 | ₩15,496 | +6.23% | 1천 |
|---|
| 2026.02.26 | ₩14,561 | ₩14,967 | ₩14,334 | ₩14,721 | +1.10% | 2.4만 |
|---|
| 2026.02.25 | ₩15,323 | ₩15,323 | ₩14,361 | ₩14,481 | -5.49% | 1천 |
|---|
| 2026.02.24 | ₩15,657 | ₩15,663 | ₩15,296 | ₩15,469 | -1.19% | 1천 |
|---|
| 2026.02.23 | ₩16,124 | ₩16,124 | ₩15,630 | ₩15,697 | -2.65% | 1천 |
|---|
| 2026.02.20 | ₩15,777 | ₩16,178 | ₩15,777 | ₩16,137 | +2.29% | 4천 |
|---|
| 2026.02.19 | ₩16,485 | ₩16,672 | ₩15,790 | ₩16,191 | -1.78% | 9.8천 |
|---|
| 2026.02.18 | ₩16,338 | ₩16,951 | ₩15,590 | ₩16,501 | +1.00% | 2.3만 |
|---|
| 2026.02.17 | ₩15,703 | ₩16,498 | ₩15,323 | ₩16,391 | +4.38% | 4.3만 |
|---|
| 2026.02.13 | ₩16,418 | ₩16,819 | ₩16,351 | ₩16,538 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩16,765 | ₩16,859 | ₩16,351 | ₩16,498 | -1.59% | 2.2만 |
|---|
| 2026.02.11 | ₩17,233 | ₩17,246 | ₩16,685 | ₩16,952 | -1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩17,246 | ₩17,326 | ₩17,086 | ₩17,233 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩17,460 | ₩17,460 | ₩17,313 | ₩17,313 | -0.84% | 7천 |
|---|
| 2026.02.06 | ₩17,928 | ₩17,928 | ₩17,460 | ₩17,460 | -2.61% | 4.6천 |
|---|
| 2026.02.05 | ₩17,901 | ₩18,008 | ₩17,540 | ₩17,580 | -1.79% | 1.6만 |
|---|
| 2026.02.04 | ₩18,034 | ₩18,034 | ₩17,864 | ₩17,914 | -0.67% | 2.3천 |
|---|
| 2026.02.03 | ₩18,261 | ₩18,261 | ₩17,928 | ₩17,968 | -1.61% | 4.7천 |
|---|
| 2026.02.02 | ₩17,994 | ₩18,275 | ₩17,994 | ₩18,181 | +1.04% | 5.3천 |
|---|
| 2026.01.30 | ₩18,048 | ₩18,301 | ₩17,954 | ₩17,968 | -0.44% | 7.8천 |
|---|
| 2026.01.29 | ₩18,128 | ₩18,128 | ₩17,861 | ₩17,954 | -0.96% | 6.4천 |
|---|
| 2026.01.28 | ₩18,235 | ₩18,328 | ₩18,021 | ₩18,021 | -1.17% | 1.7천 |
|---|
| 2026.01.27 | ₩18,489 | ₩18,489 | ₩18,115 | ₩18,115 | -2.02% | 6.3천 |
|---|
| 2026.01.26 | ₩18,449 | ₩18,702 | ₩18,101 | ₩18,529 | +0.43% | 2.7만 |
|---|
| 2026.01.23 | ₩18,809 | ₩18,836 | ₩18,547 | ₩18,782 | -0.14% | 6.3천 |
|---|
| 2026.01.22 | ₩18,594 | ₩18,836 | ₩18,594 | ₩18,809 | +1.16% | 2.9천 |
|---|
| 2026.01.21 | ₩18,435 | ₩18,769 | ₩18,342 | ₩18,702 | +1.45% | 1.9만 |
|---|
| 2026.01.20 | ₩18,328 | ₩18,636 | ₩18,101 | ₩18,435 | +0.58% | 2만 |
|---|
| 2026.01.16 | ₩18,595 | ₩18,676 | ₩18,435 | ₩18,582 | -0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩18,408 | ₩18,702 | ₩18,408 | ₩18,609 | +1.09% | 1.8만 |
|---|
| 2026.01.14 | ₩18,328 | ₩18,435 | ₩18,168 | ₩18,435 | +0.58% | 8.6천 |
|---|
| 2026.01.13 | ₩18,435 | ₩18,609 | ₩18,080 | ₩18,422 | -0.07% | 3.7천 |
|---|
| 2026.01.12 | ₩18,449 | ₩18,631 | ₩18,348 | ₩18,502 | +0.29% | 9.4천 |
|---|
| 2026.01.09 | ₩18,475 | ₩18,636 | ₩18,101 | ₩18,636 | +0.87% | 2.4만 |
|---|
| 2026.01.08 | ₩18,261 | ₩18,649 | ₩17,847 | ₩18,555 | +1.61% | 2.3만 |
|---|
| 2026.01.07 | ₩18,155 | ₩18,555 | ₩18,034 | ₩18,515 | +1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩18,395 | ₩18,395 | ₩17,847 | ₩18,195 | -1.09% | 4만 |
|---|
| 2026.01.05 | ₩18,569 | ₩18,702 | ₩18,382 | ₩18,425 | -0.77% | 6.7만 |
|---|
| 2026.01.02 | ₩18,636 | ₩18,636 | ₩18,282 | ₩18,542 | -0.50% | 4.7만 |
|---|
| 2025.12.31 | ₩18,702 | ₩18,716 | ₩18,101 | ₩18,662 | -0.21% | 6만 |
|---|
| 2025.12.30 | ₩18,969 | ₩19,290 | ₩18,836 | ₩19,010 | +0.21% | 3.4만 |
|---|
| 2025.12.29 | ₩18,983 | ₩19,357 | ₩18,983 | ₩19,130 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩18,956 | ₩19,364 | ₩18,843 | ₩19,010 | +0.28% | 4.3만 |
|---|
| 2025.12.24 | ₩18,903 | ₩18,983 | ₩18,849 | ₩18,889 | -0.07% | 7.6천 |
|---|
| 2025.12.23 | ₩18,836 | ₩19,023 | ₩18,702 | ₩18,836 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩18,582 | ₩19,103 | ₩18,582 | ₩18,876 | +1.58% | 3.8만 |
|---|
| 2025.12.19 | ₩18,796 | ₩18,863 | ₩18,489 | ₩18,595 | -1.07% | 1.6만 |
|---|
| 2025.12.18 | ₩18,836 | ₩18,956 | ₩18,569 | ₩18,785 | -0.27% | 2.8만 |
|---|
| 2025.12.17 | ₩19,063 | ₩19,103 | ₩18,836 | ₩18,836 | -1.19% | 1.7만 |
|---|
| 2025.12.16 | ₩18,903 | ₩19,250 | ₩18,836 | ₩18,983 | +0.42% | 3만 |
|---|
| 2025.12.15 | ₩19,103 | ₩19,397 | ₩18,898 | ₩19,130 | +0.14% | 1.9만 |
|---|
| 2025.12.12 | ₩19,130 | ₩19,437 | ₩19,036 | ₩19,183 | +0.28% | 2.3만 |
|---|
| 2025.12.11 | ₩18,836 | ₩19,370 | ₩18,836 | ₩19,237 | +2.13% | 2.3만 |
|---|
| 2025.12.10 | ₩18,876 | ₩19,023 | ₩18,836 | ₩19,011 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩19,023 | ₩19,170 | ₩18,836 | ₩18,836 | -0.98% | 4.5만 |
|---|
| 2025.12.08 | ₩19,192 | ₩19,344 | ₩18,916 | ₩18,916 | -1.44% | 2.2만 |
|---|
| 2025.12.05 | ₩19,183 | ₩19,370 | ₩19,016 | ₩19,237 | +0.28% | 2.8만 |
|---|
| 2025.12.04 | ₩19,103 | ₩19,390 | ₩19,050 | ₩19,171 | +0.35% | 3만 |
|---|
| 2025.12.03 | ₩19,103 | ₩19,344 | ₩19,103 | ₩19,282 | +0.93% | 1.6만 |
|---|
| 2025.12.02 | ₩19,223 | ₩19,223 | ₩18,863 | ₩18,889 | -1.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,849 | ₩19,290 | ₩18,823 | ₩19,210 | +1.91% | 4.6만 |
|---|
| 2025.11.28 | ₩19,290 | ₩19,290 | ₩18,769 | ₩18,809 | -2.49% | 1.6만 |
|---|
| 2025.11.26 | ₩18,662 | ₩19,571 | ₩18,555 | ₩19,103 | +2.36% | 3.4만 |
|---|
| 2025.11.25 | ₩18,502 | ₩18,689 | ₩18,382 | ₩18,662 | +0.87% | 2.4만 |
|---|
| 2025.11.24 | ₩18,702 | ₩18,716 | ₩18,491 | ₩18,582 | -0.64% | 8.1천 |
|---|
| 2025.11.21 | ₩18,662 | ₩18,935 | ₩18,662 | ₩18,810 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩18,769 | ₩18,769 | ₩18,595 | ₩18,662 | -0.57% | 2.6만 |
|---|
| 2025.11.19 | ₩18,900 | ₩19,294 | ₩18,408 | ₩18,823 | -0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩18,884 | ₩18,969 | ₩18,815 | ₩18,916 | +0.17% | 8.8천 |
|---|
| 2025.11.17 | ₩18,903 | ₩19,050 | ₩18,903 | ₩18,929 | +0.14% | 9.7천 |
|---|
| 2025.11.14 | ₩19,050 | ₩19,136 | ₩18,992 | ₩19,048 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩19,210 | ₩19,210 | ₩18,922 | ₩19,170 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,304 | ₩19,731 | ₩18,996 | ₩19,223 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩19,357 | ₩19,504 | ₩19,237 | ₩19,437 | +0.41% | 2만 |
|---|
| 2025.11.10 | ₩19,410 | ₩19,477 | ₩19,183 | ₩19,263 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩19,804 | ₩19,857 | ₩19,280 | ₩19,477 | -1.65% | 1.3만 |
|---|
| 2025.11.06 | ₩19,571 | ₩19,771 | ₩19,397 | ₩19,464 | -0.55% | 1.5만 |
|---|
| 2025.11.05 | ₩19,704 | ₩19,901 | ₩19,624 | ₩19,637 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩19,624 | ₩19,905 | ₩19,624 | ₩19,704 | +0.41% | 7.4천 |
|---|
| 2025.11.03 | ₩19,675 | ₩19,905 | ₩19,675 | ₩19,838 | +0.83% | 9.4천 |
|---|
| 2025.10.31 | ₩20,025 | ₩20,025 | ₩19,526 | ₩19,811 | -1.07% | 1.7만 |
|---|
| 2025.10.30 | ₩20,105 | ₩20,105 | ₩19,891 | ₩19,891 | -1.06% | 5.1천 |
|---|
| 2025.10.29 | ₩20,013 | ₩20,145 | ₩19,971 | ₩20,038 | +0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩20,038 | ₩20,259 | ₩20,038 | ₩20,038 | 0.00% | 2.7천 |
|---|
| 2025.10.27 | ₩19,905 | ₩20,185 | ₩19,905 | ₩20,052 | +0.74% | 1.9만 |
|---|
| 2025.10.24 | ₩19,691 | ₩19,891 | ₩19,664 | ₩19,838 | +0.75% | 8천 |
|---|
| 2025.10.23 | ₩20,185 | ₩20,185 | ₩19,464 | ₩19,637 | -2.71% | 8만 |
|---|
| 2025.10.22 | ₩20,305 | ₩20,305 | ₩20,118 | ₩20,212 | -0.46% | 3.3천 |
|---|
| 2025.10.21 | ₩20,305 | ₩20,454 | ₩20,185 | ₩20,345 | +0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩20,145 | ₩20,331 | ₩20,092 | ₩20,305 | +0.80% | 6.5천 |
|---|
| 2025.10.17 | ₩20,239 | ₩20,239 | ₩20,025 | ₩20,185 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,332 | ₩20,452 | ₩20,065 | ₩20,172 | -0.79% | 1.3만 |
|---|
| 2025.10.15 | ₩20,279 | ₩20,532 | ₩20,279 | ₩20,519 | +1.19% | 6.7천 |
|---|
| 2025.10.14 | ₩20,078 | ₩20,290 | ₩19,958 | ₩20,239 | +0.80% | 1.7만 |
|---|
| 2025.10.13 | ₩20,118 | ₩20,439 | ₩20,118 | ₩20,439 | +1.59% | 1만 |
|---|
| 2025.10.10 | ₩20,199 | ₩20,199 | ₩19,985 | ₩20,199 | 0.00% | 4.3천 |
|---|