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 | ₩14,852 | ₩15,279 | ₩14,825 | ₩14,878 | +0.18% | 8.6천 |
| 2026.10.08 | ₩14,838 | ₩15,145 | ₩14,825 | ₩14,932 | +0.63% | 7천 |
| 2026.10.07 | ₩14,958 | ₩15,078 | ₩14,918 | ₩14,918 | -0.27% | 3.8천 |
| 2026.10.06 | ₩14,998 | ₩15,479 | ₩14,998 | ₩15,078 | +0.53% | 5.2천 |
| 2026.10.05 | ₩14,958 | ₩15,172 | ₩14,665 | ₩15,072 | +0.76% | 4.3천 |
| 2026.10.02 | ₩15,025 | ₩15,443 | ₩15,025 | ₩15,045 | +0.13% | 2.9천 |
| 2026.10.01 | ₩15,479 | ₩15,960 | ₩15,038 | ₩15,038 | -2.84% | 8.2천 |
| 2026.09.30 | ₩15,679 | ₩15,679 | ₩15,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,661 |
| -0.12% |
| 2.2만 |
| 2026.09.29 | ₩15,479 | ₩15,957 | ₩15,337 | ₩15,835 | +2.30% | 8.7천 |
|---|
| 2026.09.28 | ₩15,612 | ₩15,632 | ₩15,272 | ₩15,632 | +0.13% | 5.8천 |
|---|
| 2026.09.25 | ₩15,612 | ₩15,866 | ₩14,829 | ₩15,712 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩15,879 | ₩16,390 | ₩15,672 | ₩15,679 | -1.26% | 2.2만 |
|---|
| 2026.09.23 | ₩16,186 | ₩16,186 | ₩15,479 | ₩15,879 | -1.90% | 6.2천 |
|---|
| 2026.09.22 | ₩16,680 | ₩16,680 | ₩15,781 | ₩16,293 | -2.32% | 4.6천 |
|---|
| 2026.09.21 | ₩16,560 | ₩16,780 | ₩16,173 | ₩16,434 | -0.76% | 8.3천 |
|---|
| 2026.09.18 | ₩16,146 | ₩16,840 | ₩16,146 | ₩16,840 | +4.30% | 930 |
|---|
| 2026.09.17 | ₩16,213 | ₩17,454 | ₩16,213 | ₩16,760 | +3.37% | 6.4천 |
|---|
| 2026.09.16 | ₩16,113 | ₩16,613 | ₩16,093 | ₩16,613 | +3.11% | 2.1만 |
|---|
| 2026.09.15 | ₩16,560 | ₩16,560 | ₩16,065 | ₩16,279 | -1.69% | 1.3만 |
|---|
| 2026.09.14 | ₩17,080 | ₩17,080 | ₩16,546 | ₩16,680 | -2.34% | 8.8천 |
|---|
| 2026.09.11 | ₩17,400 | ₩17,547 | ₩17,214 | ₩17,240 | -0.92% | 5.7천 |
|---|
| 2026.09.10 | ₩17,600 | ₩17,600 | ₩17,440 | ₩17,440 | -0.91% | 5.7천 |
|---|
| 2026.09.09 | ₩17,587 | ₩17,754 | ₩17,560 | ₩17,754 | +0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩17,587 | ₩17,591 | ₩17,587 | ₩17,591 | +0.02% | 222 |
|---|
| 2026.09.04 | ₩17,494 | ₩17,667 | ₩17,494 | ₩17,667 | +0.99% | 637 |
|---|
| 2026.09.03 | ₩17,614 | ₩17,614 | ₩17,551 | ₩17,551 | -0.36% | 425 |
|---|
| 2026.09.02 | ₩17,494 | ₩17,823 | ₩17,494 | ₩17,694 | +1.14% | 9.3천 |
|---|
| 2026.09.01 | ₩17,587 | ₩17,801 | ₩17,587 | ₩17,600 | +0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩17,934 | ₩17,934 | ₩17,600 | ₩17,614 | -1.78% | 3.1천 |
|---|
| 2026.08.28 | ₩17,667 | ₩17,807 | ₩17,667 | ₩17,807 | +0.79% | 469 |
|---|
| 2026.08.27 | ₩17,587 | ₩17,734 | ₩17,587 | ₩17,734 | +0.83% | 1.8천 |
|---|
| 2026.08.26 | ₩17,774 | ₩17,821 | ₩17,694 | ₩17,694 | -0.45% | 2.4천 |
|---|
| 2026.08.25 | ₩17,774 | ₩17,974 | ₩17,774 | ₩17,974 | +1.13% | 5.9천 |
|---|
| 2026.08.24 | ₩17,560 | ₩17,821 | ₩17,560 | ₩17,821 | +1.48% | 2.1천 |
|---|
| 2026.08.21 | ₩17,801 | ₩17,801 | ₩17,561 | ₩17,627 | -0.97% | 7천 |
|---|
| 2026.08.20 | ₩17,596 | ₩17,881 | ₩17,596 | ₩17,881 | +1.62% | 4.9천 |
|---|
| 2026.08.19 | ₩17,574 | ₩17,867 | ₩17,574 | ₩17,747 | +0.99% | 7천 |
|---|
| 2026.08.18 | ₩17,667 | ₩17,987 | ₩17,641 | ₩17,667 | 0.00% | 6.6천 |
|---|
| 2026.08.17 | ₩17,334 | ₩17,681 | ₩17,334 | ₩17,667 | +1.92% | 6.6천 |
|---|
| 2026.08.14 | ₩17,267 | ₩17,614 | ₩17,267 | ₩17,565 | +1.73% | 4천 |
|---|
| 2026.08.13 | ₩17,576 | ₩17,654 | ₩17,242 | ₩17,269 | -1.75% | 3.7천 |
|---|
| 2026.08.12 | ₩17,173 | ₩17,420 | ₩17,080 | ₩17,093 | -0.47% | 7.6천 |
|---|
| 2026.08.11 | ₩17,507 | ₩17,667 | ₩17,334 | ₩17,334 | -0.99% | 8.1천 |
|---|
| 2026.08.10 | ₩17,400 | ₩17,681 | ₩17,400 | ₩17,672 | +1.56% | 2.9천 |
|---|
| 2026.08.07 | ₩17,280 | ₩18,148 | ₩17,280 | ₩18,107 | +4.79% | 1.2만 |
|---|
| 2026.08.06 | ₩17,338 | ₩17,480 | ₩17,027 | ₩17,160 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩17,227 | ₩17,352 | ₩17,187 | ₩17,352 | +0.73% | 1.7천 |
|---|
| 2026.08.04 | ₩17,414 | ₩17,414 | ₩17,166 | ₩17,334 | -0.46% | 3.9천 |
|---|
| 2026.08.03 | ₩17,080 | ₩17,614 | ₩17,080 | ₩17,414 | +1.95% | 2만 |
|---|
| 2026.07.31 | ₩16,813 | ₩17,147 | ₩16,493 | ₩17,080 | +1.59% | 1.4만 |
|---|
| 2026.07.30 | ₩16,893 | ₩16,893 | ₩16,400 | ₩16,813 | -0.47% | 9.5천 |
|---|
| 2026.07.29 | ₩16,546 | ₩16,973 | ₩16,546 | ₩16,760 | +1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩16,560 | ₩16,960 | ₩16,560 | ₩16,760 | +1.21% | 5.3천 |
|---|
| 2026.07.27 | ₩16,520 | ₩16,760 | ₩16,449 | ₩16,666 | +0.89% | 1.5만 |
|---|
| 2026.07.24 | ₩16,279 | ₩16,520 | ₩16,183 | ₩16,400 | +0.74% | 8.2천 |
|---|
| 2026.07.23 | ₩16,293 | ₩16,561 | ₩16,013 | ₩16,546 | +1.56% | 3.1천 |
|---|
| 2026.07.22 | ₩16,428 | ₩16,666 | ₩16,400 | ₩16,493 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩15,968 | ₩16,173 | ₩15,968 | ₩16,173 | +1.28% | 2.6천 |
|---|
| 2026.07.20 | ₩15,879 | ₩16,185 | ₩15,874 | ₩16,066 | +1.18% | 1.1만 |
|---|
| 2026.07.17 | ₩16,013 | ₩16,013 | ₩15,719 | ₩15,886 | -0.79% | 4.6천 |
|---|
| 2026.07.16 | ₩15,879 | ₩16,213 | ₩15,826 | ₩16,149 | +1.70% | 4.9천 |
|---|
| 2026.07.15 | ₩16,086 | ₩16,226 | ₩16,034 | ₩16,226 | +0.87% | 5.1천 |
|---|
| 2026.07.14 | ₩15,986 | ₩16,039 | ₩15,885 | ₩16,006 | +0.13% | 1.5천 |
|---|
| 2026.07.13 | ₩15,826 | ₩16,159 | ₩15,826 | ₩16,159 | +2.11% | 2.1천 |
|---|
| 2026.07.10 | ₩16,159 | ₩16,159 | ₩16,013 | ₩16,146 | -0.08% | 635 |
|---|
| 2026.07.09 | ₩15,626 | ₩16,159 | ₩15,626 | ₩16,159 | +3.42% | 3.5천 |
|---|
| 2026.07.08 | ₩16,246 | ₩16,298 | ₩16,073 | ₩16,093 | -0.94% | 3.3천 |
|---|
| 2026.07.07 | ₩16,079 | ₩16,506 | ₩15,939 | ₩16,021 | -0.36% | 2.7천 |
|---|
| 2026.07.06 | ₩16,442 | ₩16,442 | ₩16,079 | ₩16,159 | -1.72% | 926 |
|---|
| 2026.07.02 | ₩16,239 | ₩16,239 | ₩16,081 | ₩16,081 | -0.97% | 2.4천 |
|---|
| 2026.07.01 | ₩15,612 | ₩16,133 | ₩15,612 | ₩16,133 | +3.33% | 1.8천 |
|---|
| 2026.06.30 | ₩16,146 | ₩16,233 | ₩15,546 | ₩15,612 | -3.31% | 3.8만 |
|---|
| 2026.06.29 | ₩16,413 | ₩16,413 | ₩16,373 | ₩16,373 | -0.24% | 1.1천 |
|---|
| 2026.06.26 | ₩16,146 | ₩16,494 | ₩16,050 | ₩16,413 | +1.65% | 8.2천 |
|---|
| 2026.06.25 | ₩16,279 | ₩16,279 | ₩15,786 | ₩16,213 | -0.41% | 7.7천 |
|---|
| 2026.06.24 | ₩16,026 | ₩16,533 | ₩16,013 | ₩16,306 | +1.75% | 8천 |
|---|
| 2026.06.23 | ₩16,533 | ₩16,613 | ₩16,013 | ₩16,333 | -1.21% | 7천 |
|---|
| 2026.06.22 | ₩16,520 | ₩16,800 | ₩16,279 | ₩16,500 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩16,493 | ₩16,880 | ₩16,493 | ₩16,653 | +0.97% | 5.4천 |
|---|
| 2026.06.17 | ₩16,666 | ₩16,746 | ₩16,447 | ₩16,746 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩16,413 | ₩16,713 | ₩16,304 | ₩16,680 | +1.63% | 3천 |
|---|
| 2026.06.15 | ₩16,386 | ₩16,613 | ₩16,306 | ₩16,413 | +0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩16,560 | ₩16,859 | ₩16,413 | ₩16,546 | -0.08% | 8.5천 |
|---|
| 2026.06.11 | ₩16,640 | ₩16,640 | ₩16,393 | ₩16,480 | -0.96% | 1.6천 |
|---|
| 2026.06.10 | ₩16,680 | ₩16,940 | ₩16,680 | ₩16,820 | +0.84% | 3.4천 |
|---|
| 2026.06.09 | ₩16,528 | ₩16,560 | ₩16,400 | ₩16,527 | -0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩16,706 | ₩16,760 | ₩16,546 | ₩16,680 | -0.16% | 8.3천 |
|---|
| 2026.06.05 | ₩16,746 | ₩16,833 | ₩16,746 | ₩16,760 | +0.08% | 1.1천 |
|---|
| 2026.06.04 | ₩16,680 | ₩17,080 | ₩16,680 | ₩16,760 | +0.48% | 5.6천 |
|---|
| 2026.06.03 | ₩16,933 | ₩16,933 | ₩16,681 | ₩16,681 | -1.49% | 1.2천 |
|---|
| 2026.06.02 | ₩16,792 | ₩17,147 | ₩16,792 | ₩16,935 | +0.85% | 2.3천 |
|---|
| 2026.06.01 | ₩16,973 | ₩17,214 | ₩16,680 | ₩17,214 | +1.42% | 1.3만 |
|---|
| 2026.05.29 | ₩16,987 | ₩17,254 | ₩16,960 | ₩17,000 | +0.08% | 3.2천 |
|---|
| 2026.05.28 | ₩17,093 | ₩17,093 | ₩16,787 | ₩16,947 | -0.86% | 5.3천 |
|---|
| 2026.05.27 | ₩17,347 | ₩17,347 | ₩17,080 | ₩17,147 | -1.15% | 8.8천 |
|---|
| 2026.05.26 | ₩17,160 | ₩17,387 | ₩17,147 | ₩17,187 | +0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩17,040 | ₩17,247 | ₩17,040 | ₩17,247 | +1.21% | 796 |
|---|
| 2026.05.21 | ₩16,920 | ₩17,153 | ₩16,920 | ₩17,153 | +1.38% | 1.1천 |
|---|
| 2026.05.20 | ₩16,706 | ₩17,387 | ₩16,706 | ₩17,078 | +2.23% | 3.6천 |
|---|
| 2026.05.19 | ₩17,240 | ₩17,240 | ₩16,680 | ₩16,827 | -2.40% | 8.4천 |
|---|
| 2026.05.18 | ₩17,360 | ₩17,360 | ₩17,107 | ₩17,360 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩17,347 | ₩17,347 | ₩17,020 | ₩17,214 | -0.77% | 1.8천 |
|---|
| 2026.05.14 | ₩17,173 | ₩17,347 | ₩17,173 | ₩17,320 | +0.85% | 7.9천 |
|---|
| 2026.05.13 | ₩17,360 | ₩17,360 | ₩17,080 | ₩17,334 | -0.15% | 3.6천 |
|---|
| 2026.05.12 | ₩17,347 | ₩17,480 | ₩17,347 | ₩17,480 | +0.77% | 7.3천 |
|---|
| 2026.05.11 | ₩17,881 | ₩17,881 | ₩17,514 | ₩17,694 | -1.04% | 4천 |
|---|
| 2026.05.08 | ₩17,013 | ₩18,148 | ₩17,013 | ₩18,148 | +6.67% | 2.8만 |
|---|
| 2026.05.07 | ₩17,080 | ₩17,480 | ₩17,080 | ₩17,427 | +2.03% | 5.1천 |
|---|
| 2026.05.06 | ₩17,013 | ₩17,133 | ₩16,975 | ₩17,080 | +0.39% | 1.2만 |
|---|
| 2026.05.05 | ₩17,067 | ₩17,227 | ₩17,007 | ₩17,007 | -0.35% | 6.8천 |
|---|
| 2026.05.04 | ₩16,960 | ₩17,020 | ₩16,880 | ₩16,967 | +0.04% | 4천 |
|---|
| 2026.05.01 | ₩16,880 | ₩16,987 | ₩16,813 | ₩16,953 | +0.43% | 4.5천 |
|---|
| 2026.04.30 | ₩16,653 | ₩17,080 | ₩16,586 | ₩16,746 | +0.56% | 1만 |
|---|
| 2026.04.29 | ₩16,640 | ₩16,787 | ₩16,626 | ₩16,660 | +0.12% | 9.1천 |
|---|
| 2026.04.28 | ₩16,306 | ₩16,947 | ₩16,306 | ₩16,646 | +2.09% | 7.3천 |
|---|
| 2026.04.27 | ₩16,266 | ₩16,680 | ₩16,266 | ₩16,373 | +0.66% | 6.2천 |
|---|
| 2026.04.24 | ₩16,213 | ₩16,440 | ₩16,213 | ₩16,346 | +0.82% | 2.3천 |
|---|
| 2026.04.23 | ₩15,959 | ₩16,480 | ₩15,812 | ₩16,366 | +2.55% | 1.6만 |
|---|
| 2026.04.22 | ₩15,772 | ₩16,133 | ₩15,772 | ₩16,133 | +2.28% | 3.8천 |
|---|
| 2026.04.21 | ₩15,612 | ₩15,932 | ₩15,612 | ₩15,866 | +1.62% | 6.4천 |
|---|
| 2026.04.20 | ₩15,425 | ₩15,679 | ₩15,345 | ₩15,612 | +1.21% | 6.2천 |
|---|
| 2026.04.17 | ₩14,932 | ₩15,425 | ₩14,705 | ₩15,392 | +3.08% | 1.3만 |
|---|
| 2026.04.16 | ₩14,932 | ₩14,998 | ₩14,878 | ₩14,888 | -0.30% | 3.8천 |
|---|
| 2026.04.15 | ₩14,665 | ₩14,878 | ₩14,665 | ₩14,812 | +1.00% | 1.3만 |
|---|
| 2026.04.14 | ₩14,348 | ₩14,665 | ₩14,345 | ₩14,651 | +2.12% | 8.4천 |
|---|
| 2026.04.13 | ₩14,345 | ₩14,665 | ₩14,338 | ₩14,398 | +0.37% | 7.6천 |
|---|
| 2026.04.10 | ₩14,665 | ₩14,692 | ₩14,238 | ₩14,371 | -2.00% | 4.3천 |
|---|
| 2026.04.09 | ₩14,531 | ₩14,678 | ₩14,505 | ₩14,678 | +1.01% | 4.7천 |
|---|
| 2026.04.08 | ₩14,144 | ₩14,665 | ₩13,838 | ₩14,278 | +0.94% | 2.4만 |
|---|
| 2026.04.07 | ₩14,411 | ₩14,525 | ₩14,331 | ₩14,525 | +0.79% | 7.6천 |
|---|
| 2026.04.06 | ₩15,225 | ₩15,225 | ₩14,558 | ₩14,558 | -4.38% | 902 |
|---|
| 2026.04.02 | ₩13,824 | ₩14,685 | ₩13,477 | ₩14,598 | +5.60% | 2.2만 |
|---|
| 2026.04.01 | ₩13,717 | ₩14,024 | ₩13,624 | ₩13,757 | +0.29% | 2.5만 |
|---|
| 2026.03.31 | ₩14,571 | ₩14,988 | ₩13,517 | ₩13,517 | -7.23% | 4.7만 |
|---|
| 2026.03.30 | ₩14,838 | ₩15,190 | ₩14,745 | ₩15,185 | +2.34% | 5.8천 |
|---|
| 2026.03.27 | ₩14,972 | ₩15,078 | ₩13,651 | ₩15,078 | +0.71% | 8.9천 |
|---|
| 2026.03.26 | ₩14,795 | ₩15,238 | ₩14,795 | ₩14,972 | +1.20% | 7.1천 |
|---|
| 2026.03.25 | ₩15,142 | ₩15,559 | ₩15,038 | ₩15,398 | +1.69% | 1.1만 |
|---|
| 2026.03.24 | ₩14,692 | ₩15,212 | ₩14,692 | ₩15,132 | +3.00% | 9.9천 |
|---|
| 2026.03.23 | ₩15,012 | ₩15,452 | ₩14,918 | ₩15,041 | +0.19% | 6.4천 |
|---|
| 2026.03.20 | ₩15,345 | ₩15,532 | ₩14,772 | ₩14,918 | -2.78% | 5.5천 |
|---|
| 2026.03.19 | ₩15,846 | ₩16,079 | ₩15,499 | ₩15,499 | -2.19% | 1.6만 |
|---|
| 2026.03.18 | ₩15,973 | ₩15,973 | ₩15,692 | ₩15,719 | -1.59% | 2천 |
|---|
| 2026.03.17 | ₩16,369 | ₩16,369 | ₩15,606 | ₩15,973 | -2.42% | 5.3천 |
|---|
| 2026.03.16 | ₩16,386 | ₩16,533 | ₩15,807 | ₩15,959 | -2.61% | 8.2천 |
|---|
| 2026.03.13 | ₩16,293 | ₩16,787 | ₩16,213 | ₩16,213 | -0.49% | 7.2천 |
|---|
| 2026.03.12 | ₩16,626 | ₩16,640 | ₩16,533 | ₩16,613 | -0.08% | 3.3천 |
|---|
| 2026.03.11 | ₩16,347 | ₩16,787 | ₩16,347 | ₩16,787 | +2.69% | 1.6천 |
|---|
| 2026.03.10 | ₩16,546 | ₩16,824 | ₩16,546 | ₩16,800 | +1.53% | 1천 |
|---|
| 2026.03.09 | ₩16,312 | ₩16,640 | ₩16,198 | ₩16,640 | +2.01% | 1천 |
|---|
| 2026.03.06 | ₩16,600 | ₩16,706 | ₩16,319 | ₩16,600 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩16,586 | ₩16,920 | ₩16,239 | ₩16,760 | +1.05% | 1천 |
|---|
| 2026.03.04 | ₩16,253 | ₩16,887 | ₩16,253 | ₩16,706 | +2.79% | 1천 |
|---|
| 2026.03.03 | ₩16,520 | ₩16,680 | ₩15,946 | ₩16,253 | -1.62% | 1천 |
|---|
| 2026.03.02 | ₩15,479 | ₩16,946 | ₩15,411 | ₩16,546 | +6.90% | 1천 |
|---|
| 2026.02.27 | ₩14,571 | ₩15,932 | ₩14,291 | ₩15,479 | +6.23% | 1천 |
|---|
| 2026.02.26 | ₩14,545 | ₩14,950 | ₩14,318 | ₩14,705 | +1.10% | 2.4만 |
|---|
| 2026.02.25 | ₩15,305 | ₩15,305 | ₩14,345 | ₩14,465 | -5.49% | 1천 |
|---|
| 2026.02.24 | ₩15,639 | ₩15,646 | ₩15,279 | ₩15,452 | -1.19% | 1천 |
|---|
| 2026.02.23 | ₩16,106 | ₩16,106 | ₩15,612 | ₩15,679 | -2.65% | 1천 |
|---|
| 2026.02.20 | ₩15,759 | ₩16,159 | ₩15,759 | ₩16,119 | +2.29% | 4천 |
|---|
| 2026.02.19 | ₩16,466 | ₩16,653 | ₩15,773 | ₩16,173 | -1.78% | 9.8천 |
|---|
| 2026.02.18 | ₩16,319 | ₩16,932 | ₩15,572 | ₩16,482 | +1.00% | 2.3만 |
|---|
| 2026.02.17 | ₩15,686 | ₩16,480 | ₩15,305 | ₩16,373 | +4.38% | 4.3만 |
|---|
| 2026.02.13 | ₩16,400 | ₩16,800 | ₩16,333 | ₩16,520 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩16,746 | ₩16,840 | ₩16,333 | ₩16,480 | -1.59% | 2.2만 |
|---|
| 2026.02.11 | ₩17,214 | ₩17,227 | ₩16,666 | ₩16,933 | -1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩17,227 | ₩17,307 | ₩17,067 | ₩17,214 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩17,440 | ₩17,440 | ₩17,294 | ₩17,294 | -0.84% | 7천 |
|---|
| 2026.02.06 | ₩17,907 | ₩17,907 | ₩17,440 | ₩17,440 | -2.61% | 4.6천 |
|---|
| 2026.02.05 | ₩17,881 | ₩17,987 | ₩17,520 | ₩17,560 | -1.79% | 1.6만 |
|---|
| 2026.02.04 | ₩18,014 | ₩18,014 | ₩17,844 | ₩17,894 | -0.67% | 2.3천 |
|---|
| 2026.02.03 | ₩18,241 | ₩18,241 | ₩17,907 | ₩17,947 | -1.61% | 4.7천 |
|---|
| 2026.02.02 | ₩17,974 | ₩18,254 | ₩17,974 | ₩18,161 | +1.04% | 5.3천 |
|---|
| 2026.01.30 | ₩18,027 | ₩18,281 | ₩17,934 | ₩17,947 | -0.44% | 7.8천 |
|---|
| 2026.01.29 | ₩18,108 | ₩18,108 | ₩17,841 | ₩17,934 | -0.96% | 6.4천 |
|---|
| 2026.01.28 | ₩18,214 | ₩18,308 | ₩18,001 | ₩18,001 | -1.17% | 1.7천 |
|---|
| 2026.01.27 | ₩18,468 | ₩18,468 | ₩18,094 | ₩18,094 | -2.02% | 6.3천 |
|---|
| 2026.01.26 | ₩18,428 | ₩18,681 | ₩18,081 | ₩18,508 | +0.43% | 2.7만 |
|---|
| 2026.01.23 | ₩18,788 | ₩18,815 | ₩18,527 | ₩18,761 | -0.14% | 6.3천 |
|---|
| 2026.01.22 | ₩18,573 | ₩18,815 | ₩18,573 | ₩18,788 | +1.16% | 2.9천 |
|---|
| 2026.01.21 | ₩18,414 | ₩18,748 | ₩18,321 | ₩18,681 | +1.45% | 1.9만 |
|---|
| 2026.01.20 | ₩18,308 | ₩18,615 | ₩18,081 | ₩18,414 | +0.58% | 2만 |
|---|
| 2026.01.16 | ₩18,575 | ₩18,655 | ₩18,414 | ₩18,561 | -0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩18,388 | ₩18,681 | ₩18,388 | ₩18,588 | +1.09% | 1.8만 |
|---|
| 2026.01.14 | ₩18,308 | ₩18,414 | ₩18,148 | ₩18,414 | +0.58% | 8.6천 |
|---|
| 2026.01.13 | ₩18,414 | ₩18,588 | ₩18,059 | ₩18,401 | -0.07% | 3.7천 |
|---|
| 2026.01.12 | ₩18,428 | ₩18,610 | ₩18,328 | ₩18,481 | +0.29% | 9.4천 |
|---|
| 2026.01.09 | ₩18,454 | ₩18,615 | ₩18,081 | ₩18,615 | +0.87% | 2.4만 |
|---|
| 2026.01.08 | ₩18,241 | ₩18,628 | ₩17,827 | ₩18,535 | +1.61% | 2.3만 |
|---|
| 2026.01.07 | ₩18,134 | ₩18,535 | ₩18,014 | ₩18,495 | +1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩18,374 | ₩18,374 | ₩17,827 | ₩18,174 | -1.09% | 4만 |
|---|
| 2026.01.05 | ₩18,548 | ₩18,681 | ₩18,361 | ₩18,404 | -0.77% | 6.7만 |
|---|
| 2026.01.02 | ₩18,615 | ₩18,615 | ₩18,261 | ₩18,521 | -0.50% | 4.7만 |
|---|
| 2025.12.31 | ₩18,681 | ₩18,695 | ₩18,081 | ₩18,641 | -0.21% | 6만 |
|---|
| 2025.12.30 | ₩18,948 | ₩19,268 | ₩18,815 | ₩18,988 | +0.21% | 3.4만 |
|---|
| 2025.12.29 | ₩18,962 | ₩19,335 | ₩18,962 | ₩19,108 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩18,935 | ₩19,342 | ₩18,821 | ₩18,988 | +0.28% | 4.3만 |
|---|
| 2025.12.24 | ₩18,881 | ₩18,962 | ₩18,828 | ₩18,868 | -0.07% | 7.6천 |
|---|
| 2025.12.23 | ₩18,815 | ₩19,002 | ₩18,681 | ₩18,815 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩18,561 | ₩19,082 | ₩18,561 | ₩18,855 | +1.58% | 3.8만 |
|---|
| 2025.12.19 | ₩18,775 | ₩18,841 | ₩18,468 | ₩18,575 | -1.07% | 1.6만 |
|---|
| 2025.12.18 | ₩18,815 | ₩18,935 | ₩18,548 | ₩18,764 | -0.27% | 2.8만 |
|---|
| 2025.12.17 | ₩19,042 | ₩19,082 | ₩18,815 | ₩18,815 | -1.19% | 1.7만 |
|---|
| 2025.12.16 | ₩18,881 | ₩19,228 | ₩18,815 | ₩18,962 | +0.42% | 3만 |
|---|
| 2025.12.15 | ₩19,082 | ₩19,375 | ₩18,877 | ₩19,108 | +0.14% | 1.9만 |
|---|
| 2025.12.12 | ₩19,108 | ₩19,415 | ₩19,015 | ₩19,162 | +0.28% | 2.3만 |
|---|
| 2025.12.11 | ₩18,815 | ₩19,349 | ₩18,815 | ₩19,215 | +2.13% | 2.3만 |
|---|
| 2025.12.10 | ₩18,855 | ₩19,002 | ₩18,815 | ₩18,990 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩19,002 | ₩19,148 | ₩18,815 | ₩18,815 | -0.98% | 4.5만 |
|---|
| 2025.12.08 | ₩19,171 | ₩19,322 | ₩18,895 | ₩18,895 | -1.44% | 2.2만 |
|---|
| 2025.12.05 | ₩19,162 | ₩19,349 | ₩18,995 | ₩19,215 | +0.28% | 2.8만 |
|---|
| 2025.12.04 | ₩19,082 | ₩19,369 | ₩19,028 | ₩19,149 | +0.35% | 3만 |
|---|
| 2025.12.03 | ₩19,082 | ₩19,322 | ₩19,082 | ₩19,260 | +0.93% | 1.6만 |
|---|
| 2025.12.02 | ₩19,202 | ₩19,202 | ₩18,842 | ₩18,868 | -1.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,828 | ₩19,268 | ₩18,801 | ₩19,188 | +1.91% | 4.6만 |
|---|
| 2025.11.28 | ₩19,268 | ₩19,268 | ₩18,748 | ₩18,788 | -2.49% | 1.6만 |
|---|
| 2025.11.26 | ₩18,641 | ₩19,549 | ₩18,535 | ₩19,082 | +2.36% | 3.4만 |
|---|
| 2025.11.25 | ₩18,481 | ₩18,668 | ₩18,361 | ₩18,641 | +0.87% | 2.4만 |
|---|
| 2025.11.24 | ₩18,681 | ₩18,695 | ₩18,470 | ₩18,561 | -0.64% | 8.1천 |
|---|
| 2025.11.21 | ₩18,641 | ₩18,914 | ₩18,641 | ₩18,789 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩18,748 | ₩18,748 | ₩18,575 | ₩18,641 | -0.57% | 2.6만 |
|---|
| 2025.11.19 | ₩18,879 | ₩19,272 | ₩18,388 | ₩18,801 | -0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩18,863 | ₩18,948 | ₩18,793 | ₩18,895 | +0.17% | 8.8천 |
|---|
| 2025.11.17 | ₩18,881 | ₩19,028 | ₩18,881 | ₩18,908 | +0.14% | 9.7천 |
|---|
| 2025.11.14 | ₩19,028 | ₩19,115 | ₩18,970 | ₩19,026 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩19,188 | ₩19,188 | ₩18,900 | ₩19,148 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,282 | ₩19,709 | ₩18,975 | ₩19,202 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩19,335 | ₩19,482 | ₩19,215 | ₩19,415 | +0.41% | 2만 |
|---|
| 2025.11.10 | ₩19,389 | ₩19,455 | ₩19,162 | ₩19,242 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩19,782 | ₩19,835 | ₩19,259 | ₩19,455 | -1.65% | 1.3만 |
|---|
| 2025.11.06 | ₩19,549 | ₩19,749 | ₩19,375 | ₩19,442 | -0.55% | 1.5만 |
|---|
| 2025.11.05 | ₩19,682 | ₩19,879 | ₩19,602 | ₩19,615 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩19,602 | ₩19,882 | ₩19,602 | ₩19,682 | +0.41% | 7.4천 |
|---|
| 2025.11.03 | ₩19,652 | ₩19,882 | ₩19,652 | ₩19,816 | +0.83% | 9.4천 |
|---|
| 2025.10.31 | ₩20,002 | ₩20,002 | ₩19,504 | ₩19,789 | -1.07% | 1.7만 |
|---|
| 2025.10.30 | ₩20,082 | ₩20,082 | ₩19,869 | ₩19,869 | -1.06% | 5.1천 |
|---|
| 2025.10.29 | ₩19,990 | ₩20,122 | ₩19,949 | ₩20,016 | +0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩20,016 | ₩20,236 | ₩20,016 | ₩20,016 | 0.00% | 2.7천 |
|---|
| 2025.10.27 | ₩19,882 | ₩20,162 | ₩19,882 | ₩20,029 | +0.74% | 1.9만 |
|---|
| 2025.10.24 | ₩19,669 | ₩19,869 | ₩19,642 | ₩19,816 | +0.75% | 8천 |
|---|
| 2025.10.23 | ₩20,162 | ₩20,162 | ₩19,442 | ₩19,615 | -2.71% | 8만 |
|---|
| 2025.10.22 | ₩20,283 | ₩20,283 | ₩20,096 | ₩20,189 | -0.46% | 3.3천 |
|---|
| 2025.10.21 | ₩20,283 | ₩20,431 | ₩20,162 | ₩20,323 | +0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩20,122 | ₩20,308 | ₩20,069 | ₩20,283 | +0.80% | 6.5천 |
|---|
| 2025.10.17 | ₩20,216 | ₩20,216 | ₩20,002 | ₩20,162 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,309 | ₩20,429 | ₩20,042 | ₩20,149 | -0.79% | 1.3만 |
|---|
| 2025.10.15 | ₩20,256 | ₩20,509 | ₩20,256 | ₩20,496 | +1.19% | 6.7천 |
|---|
| 2025.10.14 | ₩20,056 | ₩20,267 | ₩19,936 | ₩20,216 | +0.80% | 1.7만 |
|---|
| 2025.10.13 | ₩20,096 | ₩20,416 | ₩20,096 | ₩20,416 | +1.59% | 1만 |
|---|
| 2025.10.10 | ₩20,176 | ₩20,176 | ₩19,962 | ₩20,176 | 0.00% | 4.3천 |
|---|