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 | ₩14,856 | ₩15,283 | ₩14,830 | ₩14,883 | +0.18% | 8.6천 |
| 2026.10.08 | ₩14,843 | ₩15,150 | ₩14,830 | ₩14,936 | +0.63% | 7천 |
| 2026.10.07 | ₩14,963 | ₩15,083 | ₩14,923 | ₩14,923 | -0.27% | 3.8천 |
| 2026.10.06 | ₩15,003 | ₩15,484 | ₩15,003 | ₩15,083 | +0.53% | 5.2천 |
| 2026.10.05 | ₩14,963 | ₩15,177 | ₩14,669 | ₩15,076 | +0.76% | 4.3천 |
| 2026.10.02 | ₩15,030 | ₩15,447 | ₩15,030 | ₩15,050 | +0.13% | 2.9천 |
| 2026.10.01 | ₩15,484 | ₩15,965 | ₩15,043 | ₩15,043 | -2.84% | 8.2천 |
| 2026.09.30 | ₩15,684 | ₩15,684 | ₩15,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,666 |
| -0.12% |
| 2.2만 |
| 2026.09.29 | ₩15,484 | ₩15,962 | ₩15,342 | ₩15,840 | +2.30% | 8.7천 |
|---|
| 2026.09.28 | ₩15,617 | ₩15,637 | ₩15,277 | ₩15,637 | +0.13% | 5.8천 |
|---|
| 2026.09.25 | ₩15,617 | ₩15,871 | ₩14,834 | ₩15,717 | +0.64% | 3.6만 |
|---|
| 2026.09.24 | ₩15,884 | ₩16,395 | ₩15,677 | ₩15,684 | -1.26% | 2.2만 |
|---|
| 2026.09.23 | ₩16,191 | ₩16,191 | ₩15,484 | ₩15,884 | -1.90% | 6.2천 |
|---|
| 2026.09.22 | ₩16,685 | ₩16,685 | ₩15,786 | ₩16,298 | -2.32% | 4.6천 |
|---|
| 2026.09.21 | ₩16,565 | ₩16,785 | ₩16,178 | ₩16,439 | -0.76% | 8.3천 |
|---|
| 2026.09.18 | ₩16,151 | ₩16,845 | ₩16,151 | ₩16,845 | +4.30% | 930 |
|---|
| 2026.09.17 | ₩16,218 | ₩17,459 | ₩16,218 | ₩16,765 | +3.37% | 6.4천 |
|---|
| 2026.09.16 | ₩16,118 | ₩16,618 | ₩16,098 | ₩16,618 | +3.11% | 2.1만 |
|---|
| 2026.09.15 | ₩16,565 | ₩16,565 | ₩16,070 | ₩16,284 | -1.69% | 1.3만 |
|---|
| 2026.09.14 | ₩17,085 | ₩17,085 | ₩16,551 | ₩16,685 | -2.34% | 8.8천 |
|---|
| 2026.09.11 | ₩17,406 | ₩17,552 | ₩17,219 | ₩17,245 | -0.92% | 5.7천 |
|---|
| 2026.09.10 | ₩17,606 | ₩17,606 | ₩17,446 | ₩17,446 | -0.91% | 5.7천 |
|---|
| 2026.09.09 | ₩17,593 | ₩17,759 | ₩17,566 | ₩17,759 | +0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩17,593 | ₩17,597 | ₩17,593 | ₩17,597 | +0.02% | 222 |
|---|
| 2026.09.04 | ₩17,499 | ₩17,672 | ₩17,499 | ₩17,672 | +0.99% | 637 |
|---|
| 2026.09.03 | ₩17,619 | ₩17,619 | ₩17,556 | ₩17,556 | -0.36% | 425 |
|---|
| 2026.09.02 | ₩17,499 | ₩17,828 | ₩17,499 | ₩17,699 | +1.14% | 9.3천 |
|---|
| 2026.09.01 | ₩17,593 | ₩17,806 | ₩17,593 | ₩17,606 | +0.08% | 8.8천 |
|---|
| 2026.08.31 | ₩17,940 | ₩17,940 | ₩17,606 | ₩17,619 | -1.78% | 3.1천 |
|---|
| 2026.08.28 | ₩17,673 | ₩17,813 | ₩17,673 | ₩17,813 | +0.79% | 469 |
|---|
| 2026.08.27 | ₩17,593 | ₩17,739 | ₩17,593 | ₩17,739 | +0.83% | 1.8천 |
|---|
| 2026.08.26 | ₩17,779 | ₩17,826 | ₩17,699 | ₩17,699 | -0.45% | 2.4천 |
|---|
| 2026.08.25 | ₩17,779 | ₩17,980 | ₩17,779 | ₩17,980 | +1.13% | 5.9천 |
|---|
| 2026.08.24 | ₩17,566 | ₩17,826 | ₩17,566 | ₩17,826 | +1.48% | 2.1천 |
|---|
| 2026.08.21 | ₩17,806 | ₩17,806 | ₩17,566 | ₩17,633 | -0.97% | 7천 |
|---|
| 2026.08.20 | ₩17,602 | ₩17,886 | ₩17,602 | ₩17,886 | +1.62% | 4.9천 |
|---|
| 2026.08.19 | ₩17,579 | ₩17,873 | ₩17,579 | ₩17,753 | +0.99% | 7천 |
|---|
| 2026.08.18 | ₩17,673 | ₩17,993 | ₩17,646 | ₩17,673 | 0.00% | 6.6천 |
|---|
| 2026.08.17 | ₩17,339 | ₩17,686 | ₩17,339 | ₩17,673 | +1.92% | 6.6천 |
|---|
| 2026.08.14 | ₩17,272 | ₩17,619 | ₩17,272 | ₩17,570 | +1.73% | 4천 |
|---|
| 2026.08.13 | ₩17,582 | ₩17,659 | ₩17,247 | ₩17,274 | -1.75% | 3.7천 |
|---|
| 2026.08.12 | ₩17,179 | ₩17,426 | ₩17,085 | ₩17,099 | -0.47% | 7.6천 |
|---|
| 2026.08.11 | ₩17,512 | ₩17,673 | ₩17,339 | ₩17,339 | -0.99% | 8.1천 |
|---|
| 2026.08.10 | ₩17,406 | ₩17,686 | ₩17,406 | ₩17,678 | +1.56% | 2.9천 |
|---|
| 2026.08.07 | ₩17,286 | ₩18,153 | ₩17,286 | ₩18,113 | +4.79% | 1.2만 |
|---|
| 2026.08.06 | ₩17,343 | ₩17,486 | ₩17,032 | ₩17,165 | -1.03% | 1.3만 |
|---|
| 2026.08.05 | ₩17,232 | ₩17,358 | ₩17,192 | ₩17,358 | +0.73% | 1.7천 |
|---|
| 2026.08.04 | ₩17,419 | ₩17,419 | ₩17,172 | ₩17,339 | -0.46% | 3.9천 |
|---|
| 2026.08.03 | ₩17,085 | ₩17,619 | ₩17,085 | ₩17,419 | +1.95% | 2만 |
|---|
| 2026.07.31 | ₩16,818 | ₩17,152 | ₩16,498 | ₩17,085 | +1.59% | 1.4만 |
|---|
| 2026.07.30 | ₩16,898 | ₩16,898 | ₩16,405 | ₩16,818 | -0.47% | 9.5천 |
|---|
| 2026.07.29 | ₩16,551 | ₩16,979 | ₩16,551 | ₩16,765 | +1.29% | 1.1만 |
|---|
| 2026.07.28 | ₩16,565 | ₩16,965 | ₩16,565 | ₩16,765 | +1.21% | 5.3천 |
|---|
| 2026.07.27 | ₩16,525 | ₩16,765 | ₩16,454 | ₩16,672 | +0.89% | 1.5만 |
|---|
| 2026.07.24 | ₩16,284 | ₩16,525 | ₩16,188 | ₩16,405 | +0.74% | 8.2천 |
|---|
| 2026.07.23 | ₩16,298 | ₩16,566 | ₩16,017 | ₩16,551 | +1.56% | 3.1천 |
|---|
| 2026.07.22 | ₩16,433 | ₩16,672 | ₩16,405 | ₩16,498 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩15,973 | ₩16,178 | ₩15,973 | ₩16,178 | +1.28% | 2.6천 |
|---|
| 2026.07.20 | ₩15,884 | ₩16,190 | ₩15,879 | ₩16,071 | +1.18% | 1.1만 |
|---|
| 2026.07.17 | ₩16,017 | ₩16,017 | ₩15,724 | ₩15,891 | -0.79% | 4.6천 |
|---|
| 2026.07.16 | ₩15,884 | ₩16,218 | ₩15,831 | ₩16,154 | +1.70% | 4.9천 |
|---|
| 2026.07.15 | ₩16,091 | ₩16,231 | ₩16,039 | ₩16,231 | +0.87% | 5.1천 |
|---|
| 2026.07.14 | ₩15,991 | ₩16,044 | ₩15,890 | ₩16,011 | +0.13% | 1.5천 |
|---|
| 2026.07.13 | ₩15,831 | ₩16,164 | ₩15,831 | ₩16,164 | +2.11% | 2.1천 |
|---|
| 2026.07.10 | ₩16,164 | ₩16,164 | ₩16,017 | ₩16,151 | -0.08% | 635 |
|---|
| 2026.07.09 | ₩15,630 | ₩16,164 | ₩15,630 | ₩16,164 | +3.42% | 3.5천 |
|---|
| 2026.07.08 | ₩16,251 | ₩16,303 | ₩16,078 | ₩16,098 | -0.94% | 3.3천 |
|---|
| 2026.07.07 | ₩16,084 | ₩16,511 | ₩15,944 | ₩16,026 | -0.36% | 2.7천 |
|---|
| 2026.07.06 | ₩16,447 | ₩16,447 | ₩16,084 | ₩16,164 | -1.72% | 926 |
|---|
| 2026.07.02 | ₩16,244 | ₩16,244 | ₩16,086 | ₩16,086 | -0.97% | 2.4천 |
|---|
| 2026.07.01 | ₩15,617 | ₩16,138 | ₩15,617 | ₩16,138 | +3.33% | 1.8천 |
|---|
| 2026.06.30 | ₩16,151 | ₩16,238 | ₩15,550 | ₩15,617 | -3.31% | 3.8만 |
|---|
| 2026.06.29 | ₩16,418 | ₩16,418 | ₩16,378 | ₩16,378 | -0.24% | 1.1천 |
|---|
| 2026.06.26 | ₩16,151 | ₩16,499 | ₩16,055 | ₩16,418 | +1.65% | 8.2천 |
|---|
| 2026.06.25 | ₩16,284 | ₩16,284 | ₩15,791 | ₩16,218 | -0.41% | 7.7천 |
|---|
| 2026.06.24 | ₩16,031 | ₩16,538 | ₩16,017 | ₩16,311 | +1.75% | 8천 |
|---|
| 2026.06.23 | ₩16,538 | ₩16,618 | ₩16,017 | ₩16,338 | -1.21% | 7천 |
|---|
| 2026.06.22 | ₩16,525 | ₩16,805 | ₩16,284 | ₩16,505 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩16,498 | ₩16,885 | ₩16,498 | ₩16,658 | +0.97% | 5.4천 |
|---|
| 2026.06.17 | ₩16,672 | ₩16,752 | ₩16,452 | ₩16,752 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩16,418 | ₩16,718 | ₩16,309 | ₩16,685 | +1.63% | 3천 |
|---|
| 2026.06.15 | ₩16,391 | ₩16,618 | ₩16,311 | ₩16,418 | +0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩16,565 | ₩16,864 | ₩16,418 | ₩16,551 | -0.08% | 8.5천 |
|---|
| 2026.06.11 | ₩16,645 | ₩16,645 | ₩16,398 | ₩16,485 | -0.96% | 1.6천 |
|---|
| 2026.06.10 | ₩16,685 | ₩16,945 | ₩16,685 | ₩16,825 | +0.84% | 3.4천 |
|---|
| 2026.06.09 | ₩16,533 | ₩16,565 | ₩16,405 | ₩16,532 | -0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩16,712 | ₩16,765 | ₩16,551 | ₩16,685 | -0.16% | 8.3천 |
|---|
| 2026.06.05 | ₩16,752 | ₩16,838 | ₩16,752 | ₩16,765 | +0.08% | 1.1천 |
|---|
| 2026.06.04 | ₩16,685 | ₩17,085 | ₩16,685 | ₩16,765 | +0.48% | 5.6천 |
|---|
| 2026.06.03 | ₩16,938 | ₩16,938 | ₩16,686 | ₩16,686 | -1.49% | 1.2천 |
|---|
| 2026.06.02 | ₩16,797 | ₩17,152 | ₩16,797 | ₩16,940 | +0.85% | 2.3천 |
|---|
| 2026.06.01 | ₩16,979 | ₩17,219 | ₩16,685 | ₩17,219 | +1.42% | 1.3만 |
|---|
| 2026.05.29 | ₩16,992 | ₩17,259 | ₩16,965 | ₩17,005 | +0.08% | 3.2천 |
|---|
| 2026.05.28 | ₩17,099 | ₩17,099 | ₩16,792 | ₩16,952 | -0.86% | 5.3천 |
|---|
| 2026.05.27 | ₩17,352 | ₩17,352 | ₩17,085 | ₩17,152 | -1.15% | 8.8천 |
|---|
| 2026.05.26 | ₩17,165 | ₩17,392 | ₩17,152 | ₩17,192 | +0.16% | 7.2천 |
|---|
| 2026.05.22 | ₩17,045 | ₩17,252 | ₩17,045 | ₩17,252 | +1.21% | 796 |
|---|
| 2026.05.21 | ₩16,925 | ₩17,159 | ₩16,925 | ₩17,159 | +1.38% | 1.1천 |
|---|
| 2026.05.20 | ₩16,712 | ₩17,392 | ₩16,712 | ₩17,083 | +2.23% | 3.6천 |
|---|
| 2026.05.19 | ₩17,245 | ₩17,245 | ₩16,685 | ₩16,832 | -2.40% | 8.4천 |
|---|
| 2026.05.18 | ₩17,366 | ₩17,366 | ₩17,112 | ₩17,366 | 0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩17,352 | ₩17,352 | ₩17,025 | ₩17,219 | -0.77% | 1.8천 |
|---|
| 2026.05.14 | ₩17,179 | ₩17,352 | ₩17,179 | ₩17,326 | +0.85% | 7.9천 |
|---|
| 2026.05.13 | ₩17,366 | ₩17,366 | ₩17,085 | ₩17,339 | -0.15% | 3.6천 |
|---|
| 2026.05.12 | ₩17,352 | ₩17,486 | ₩17,352 | ₩17,486 | +0.77% | 7.3천 |
|---|
| 2026.05.11 | ₩17,886 | ₩17,886 | ₩17,520 | ₩17,699 | -1.04% | 4천 |
|---|
| 2026.05.08 | ₩17,019 | ₩18,153 | ₩17,019 | ₩18,153 | +6.67% | 2.8만 |
|---|
| 2026.05.07 | ₩17,085 | ₩17,486 | ₩17,085 | ₩17,432 | +2.03% | 5.1천 |
|---|
| 2026.05.06 | ₩17,019 | ₩17,139 | ₩16,980 | ₩17,085 | +0.39% | 1.2만 |
|---|
| 2026.05.05 | ₩17,072 | ₩17,232 | ₩17,012 | ₩17,012 | -0.35% | 6.8천 |
|---|
| 2026.05.04 | ₩16,965 | ₩17,025 | ₩16,885 | ₩16,972 | +0.04% | 4천 |
|---|
| 2026.05.01 | ₩16,885 | ₩16,992 | ₩16,818 | ₩16,959 | +0.43% | 4.5천 |
|---|
| 2026.04.30 | ₩16,658 | ₩17,085 | ₩16,591 | ₩16,752 | +0.56% | 1만 |
|---|
| 2026.04.29 | ₩16,645 | ₩16,792 | ₩16,631 | ₩16,665 | +0.12% | 9.1천 |
|---|
| 2026.04.28 | ₩16,311 | ₩16,952 | ₩16,311 | ₩16,652 | +2.09% | 7.3천 |
|---|
| 2026.04.27 | ₩16,271 | ₩16,685 | ₩16,271 | ₩16,378 | +0.66% | 6.2천 |
|---|
| 2026.04.24 | ₩16,218 | ₩16,445 | ₩16,218 | ₩16,351 | +0.82% | 2.3천 |
|---|
| 2026.04.23 | ₩15,964 | ₩16,485 | ₩15,817 | ₩16,371 | +2.55% | 1.6만 |
|---|
| 2026.04.22 | ₩15,777 | ₩16,138 | ₩15,777 | ₩16,138 | +2.28% | 3.8천 |
|---|
| 2026.04.21 | ₩15,617 | ₩15,937 | ₩15,617 | ₩15,871 | +1.62% | 6.4천 |
|---|
| 2026.04.20 | ₩15,430 | ₩15,684 | ₩15,350 | ₩15,617 | +1.21% | 6.2천 |
|---|
| 2026.04.17 | ₩14,936 | ₩15,430 | ₩14,709 | ₩15,397 | +3.08% | 1.3만 |
|---|
| 2026.04.16 | ₩14,936 | ₩15,003 | ₩14,883 | ₩14,892 | -0.30% | 3.8천 |
|---|
| 2026.04.15 | ₩14,669 | ₩14,883 | ₩14,669 | ₩14,816 | +1.00% | 1.3만 |
|---|
| 2026.04.14 | ₩14,352 | ₩14,669 | ₩14,349 | ₩14,656 | +2.12% | 8.4천 |
|---|
| 2026.04.13 | ₩14,349 | ₩14,669 | ₩14,342 | ₩14,402 | +0.37% | 7.6천 |
|---|
| 2026.04.10 | ₩14,669 | ₩14,696 | ₩14,242 | ₩14,376 | -2.00% | 4.3천 |
|---|
| 2026.04.09 | ₩14,536 | ₩14,683 | ₩14,509 | ₩14,683 | +1.01% | 4.7천 |
|---|
| 2026.04.08 | ₩14,149 | ₩14,669 | ₩13,842 | ₩14,282 | +0.94% | 2.4만 |
|---|
| 2026.04.07 | ₩14,416 | ₩14,529 | ₩14,336 | ₩14,529 | +0.79% | 7.6천 |
|---|
| 2026.04.06 | ₩15,230 | ₩15,230 | ₩14,563 | ₩14,563 | -4.38% | 902 |
|---|
| 2026.04.02 | ₩13,828 | ₩14,689 | ₩13,481 | ₩14,603 | +5.60% | 2.2만 |
|---|
| 2026.04.01 | ₩13,722 | ₩14,029 | ₩13,628 | ₩13,762 | +0.29% | 2.5만 |
|---|
| 2026.03.31 | ₩14,576 | ₩14,992 | ₩13,521 | ₩13,521 | -7.23% | 4.7만 |
|---|
| 2026.03.30 | ₩14,843 | ₩15,195 | ₩14,750 | ₩15,190 | +2.34% | 5.8천 |
|---|
| 2026.03.27 | ₩14,976 | ₩15,083 | ₩13,655 | ₩15,083 | +0.71% | 8.9천 |
|---|
| 2026.03.26 | ₩14,799 | ₩15,243 | ₩14,799 | ₩14,976 | +1.20% | 7.1천 |
|---|
| 2026.03.25 | ₩15,146 | ₩15,564 | ₩15,043 | ₩15,402 | +1.69% | 1.1만 |
|---|
| 2026.03.24 | ₩14,696 | ₩15,217 | ₩14,696 | ₩15,137 | +3.00% | 9.9천 |
|---|
| 2026.03.23 | ₩15,016 | ₩15,457 | ₩14,923 | ₩15,046 | +0.19% | 6.4천 |
|---|
| 2026.03.20 | ₩15,350 | ₩15,537 | ₩14,776 | ₩14,923 | -2.78% | 5.5천 |
|---|
| 2026.03.19 | ₩15,851 | ₩16,084 | ₩15,504 | ₩15,504 | -2.19% | 1.6만 |
|---|
| 2026.03.18 | ₩15,977 | ₩15,977 | ₩15,697 | ₩15,724 | -1.59% | 2천 |
|---|
| 2026.03.17 | ₩16,374 | ₩16,374 | ₩15,610 | ₩15,977 | -2.42% | 5.3천 |
|---|
| 2026.03.16 | ₩16,391 | ₩16,538 | ₩15,812 | ₩15,964 | -2.61% | 8.2천 |
|---|
| 2026.03.13 | ₩16,298 | ₩16,792 | ₩16,218 | ₩16,218 | -0.49% | 7.2천 |
|---|
| 2026.03.12 | ₩16,631 | ₩16,645 | ₩16,538 | ₩16,618 | -0.08% | 3.3천 |
|---|
| 2026.03.11 | ₩16,352 | ₩16,792 | ₩16,352 | ₩16,792 | +2.69% | 1.6천 |
|---|
| 2026.03.10 | ₩16,551 | ₩16,829 | ₩16,551 | ₩16,805 | +1.53% | 1천 |
|---|
| 2026.03.09 | ₩16,317 | ₩16,645 | ₩16,203 | ₩16,645 | +2.01% | 1천 |
|---|
| 2026.03.06 | ₩16,605 | ₩16,712 | ₩16,324 | ₩16,605 | 0.00% | 1천 |
|---|
| 2026.03.05 | ₩16,591 | ₩16,925 | ₩16,244 | ₩16,765 | +1.05% | 1천 |
|---|
| 2026.03.04 | ₩16,258 | ₩16,892 | ₩16,258 | ₩16,712 | +2.79% | 1천 |
|---|
| 2026.03.03 | ₩16,525 | ₩16,685 | ₩15,951 | ₩16,258 | -1.62% | 1천 |
|---|
| 2026.03.02 | ₩15,484 | ₩16,952 | ₩15,416 | ₩16,551 | +6.90% | 1천 |
|---|
| 2026.02.27 | ₩14,576 | ₩15,937 | ₩14,296 | ₩15,484 | +6.23% | 1천 |
|---|
| 2026.02.26 | ₩14,549 | ₩14,955 | ₩14,322 | ₩14,709 | +1.10% | 2.4만 |
|---|
| 2026.02.25 | ₩15,310 | ₩15,310 | ₩14,349 | ₩14,469 | -5.49% | 1천 |
|---|
| 2026.02.24 | ₩15,644 | ₩15,650 | ₩15,283 | ₩15,457 | -1.19% | 1천 |
|---|
| 2026.02.23 | ₩16,111 | ₩16,111 | ₩15,617 | ₩15,684 | -2.65% | 1천 |
|---|
| 2026.02.20 | ₩15,764 | ₩16,164 | ₩15,764 | ₩16,124 | +2.29% | 4천 |
|---|
| 2026.02.19 | ₩16,471 | ₩16,658 | ₩15,777 | ₩16,178 | -1.78% | 9.8천 |
|---|
| 2026.02.18 | ₩16,324 | ₩16,937 | ₩15,577 | ₩16,487 | +1.00% | 2.3만 |
|---|
| 2026.02.17 | ₩15,690 | ₩16,485 | ₩15,310 | ₩16,378 | +4.38% | 4.3만 |
|---|
| 2026.02.13 | ₩16,405 | ₩16,805 | ₩16,338 | ₩16,525 | +0.73% | 2.3만 |
|---|
| 2026.02.12 | ₩16,752 | ₩16,845 | ₩16,338 | ₩16,485 | -1.59% | 2.2만 |
|---|
| 2026.02.11 | ₩17,219 | ₩17,232 | ₩16,672 | ₩16,938 | -1.63% | 2.9만 |
|---|
| 2026.02.10 | ₩17,232 | ₩17,312 | ₩17,072 | ₩17,219 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩17,446 | ₩17,446 | ₩17,299 | ₩17,299 | -0.84% | 7천 |
|---|
| 2026.02.06 | ₩17,913 | ₩17,913 | ₩17,446 | ₩17,446 | -2.61% | 4.6천 |
|---|
| 2026.02.05 | ₩17,886 | ₩17,993 | ₩17,526 | ₩17,566 | -1.79% | 1.6만 |
|---|
| 2026.02.04 | ₩18,020 | ₩18,020 | ₩17,850 | ₩17,900 | -0.67% | 2.3천 |
|---|
| 2026.02.03 | ₩18,247 | ₩18,247 | ₩17,913 | ₩17,953 | -1.61% | 4.7천 |
|---|
| 2026.02.02 | ₩17,980 | ₩18,260 | ₩17,980 | ₩18,166 | +1.04% | 5.3천 |
|---|
| 2026.01.30 | ₩18,033 | ₩18,286 | ₩17,940 | ₩17,953 | -0.44% | 7.8천 |
|---|
| 2026.01.29 | ₩18,113 | ₩18,113 | ₩17,846 | ₩17,940 | -0.96% | 6.4천 |
|---|
| 2026.01.28 | ₩18,220 | ₩18,313 | ₩18,006 | ₩18,006 | -1.17% | 1.7천 |
|---|
| 2026.01.27 | ₩18,473 | ₩18,473 | ₩18,100 | ₩18,100 | -2.02% | 6.3천 |
|---|
| 2026.01.26 | ₩18,433 | ₩18,687 | ₩18,086 | ₩18,514 | +0.43% | 2.7만 |
|---|
| 2026.01.23 | ₩18,794 | ₩18,821 | ₩18,532 | ₩18,767 | -0.14% | 6.3천 |
|---|
| 2026.01.22 | ₩18,579 | ₩18,821 | ₩18,579 | ₩18,794 | +1.16% | 2.9천 |
|---|
| 2026.01.21 | ₩18,420 | ₩18,754 | ₩18,327 | ₩18,687 | +1.45% | 1.9만 |
|---|
| 2026.01.20 | ₩18,313 | ₩18,620 | ₩18,086 | ₩18,420 | +0.58% | 2만 |
|---|
| 2026.01.16 | ₩18,580 | ₩18,660 | ₩18,420 | ₩18,567 | -0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩18,393 | ₩18,687 | ₩18,393 | ₩18,594 | +1.09% | 1.8만 |
|---|
| 2026.01.14 | ₩18,313 | ₩18,420 | ₩18,153 | ₩18,420 | +0.58% | 8.6천 |
|---|
| 2026.01.13 | ₩18,420 | ₩18,594 | ₩18,065 | ₩18,407 | -0.07% | 3.7천 |
|---|
| 2026.01.12 | ₩18,433 | ₩18,615 | ₩18,333 | ₩18,487 | +0.29% | 9.4천 |
|---|
| 2026.01.09 | ₩18,460 | ₩18,620 | ₩18,087 | ₩18,620 | +0.87% | 2.4만 |
|---|
| 2026.01.08 | ₩18,247 | ₩18,634 | ₩17,833 | ₩18,540 | +1.61% | 2.3만 |
|---|
| 2026.01.07 | ₩18,140 | ₩18,540 | ₩18,020 | ₩18,500 | +1.99% | 2.3만 |
|---|
| 2026.01.06 | ₩18,380 | ₩18,380 | ₩17,833 | ₩18,180 | -1.09% | 4만 |
|---|
| 2026.01.05 | ₩18,554 | ₩18,687 | ₩18,367 | ₩18,410 | -0.77% | 6.7만 |
|---|
| 2026.01.02 | ₩18,620 | ₩18,620 | ₩18,267 | ₩18,527 | -0.50% | 4.7만 |
|---|
| 2025.12.31 | ₩18,687 | ₩18,700 | ₩18,086 | ₩18,647 | -0.21% | 6만 |
|---|
| 2025.12.30 | ₩18,954 | ₩19,274 | ₩18,821 | ₩18,994 | +0.21% | 3.4만 |
|---|
| 2025.12.29 | ₩18,967 | ₩19,341 | ₩18,967 | ₩19,114 | +0.77% | 2.8만 |
|---|
| 2025.12.26 | ₩18,941 | ₩19,348 | ₩18,827 | ₩18,994 | +0.28% | 4.3만 |
|---|
| 2025.12.24 | ₩18,887 | ₩18,967 | ₩18,834 | ₩18,874 | -0.07% | 7.6천 |
|---|
| 2025.12.23 | ₩18,821 | ₩19,007 | ₩18,687 | ₩18,821 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩18,567 | ₩19,087 | ₩18,567 | ₩18,861 | +1.58% | 3.8만 |
|---|
| 2025.12.19 | ₩18,780 | ₩18,847 | ₩18,473 | ₩18,580 | -1.07% | 1.6만 |
|---|
| 2025.12.18 | ₩18,821 | ₩18,941 | ₩18,554 | ₩18,770 | -0.27% | 2.8만 |
|---|
| 2025.12.17 | ₩19,047 | ₩19,087 | ₩18,821 | ₩18,821 | -1.19% | 1.7만 |
|---|
| 2025.12.16 | ₩18,887 | ₩19,234 | ₩18,821 | ₩18,967 | +0.42% | 3만 |
|---|
| 2025.12.15 | ₩19,087 | ₩19,381 | ₩18,882 | ₩19,114 | +0.14% | 1.9만 |
|---|
| 2025.12.12 | ₩19,114 | ₩19,421 | ₩19,021 | ₩19,168 | +0.28% | 2.3만 |
|---|
| 2025.12.11 | ₩18,821 | ₩19,354 | ₩18,821 | ₩19,221 | +2.13% | 2.3만 |
|---|
| 2025.12.10 | ₩18,861 | ₩19,007 | ₩18,821 | ₩18,996 | +0.72% | 1.6만 |
|---|
| 2025.12.09 | ₩19,007 | ₩19,154 | ₩18,821 | ₩18,821 | -0.98% | 4.5만 |
|---|
| 2025.12.08 | ₩19,176 | ₩19,328 | ₩18,901 | ₩18,901 | -1.44% | 2.2만 |
|---|
| 2025.12.05 | ₩19,168 | ₩19,354 | ₩19,001 | ₩19,221 | +0.28% | 2.8만 |
|---|
| 2025.12.04 | ₩19,087 | ₩19,374 | ₩19,034 | ₩19,155 | +0.35% | 3만 |
|---|
| 2025.12.03 | ₩19,087 | ₩19,328 | ₩19,087 | ₩19,266 | +0.93% | 1.6만 |
|---|
| 2025.12.02 | ₩19,208 | ₩19,208 | ₩18,847 | ₩18,874 | -1.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,834 | ₩19,274 | ₩18,807 | ₩19,194 | +1.91% | 4.6만 |
|---|
| 2025.11.28 | ₩19,274 | ₩19,274 | ₩18,754 | ₩18,794 | -2.49% | 1.6만 |
|---|
| 2025.11.26 | ₩18,647 | ₩19,555 | ₩18,540 | ₩19,087 | +2.36% | 3.4만 |
|---|
| 2025.11.25 | ₩18,487 | ₩18,674 | ₩18,367 | ₩18,647 | +0.87% | 2.4만 |
|---|
| 2025.11.24 | ₩18,687 | ₩18,700 | ₩18,476 | ₩18,567 | -0.64% | 8.1천 |
|---|
| 2025.11.21 | ₩18,647 | ₩18,920 | ₩18,647 | ₩18,794 | +0.79% | 1.5만 |
|---|
| 2025.11.20 | ₩18,754 | ₩18,754 | ₩18,580 | ₩18,647 | -0.57% | 2.6만 |
|---|
| 2025.11.19 | ₩18,884 | ₩19,278 | ₩18,393 | ₩18,807 | -0.41% | 2.6만 |
|---|
| 2025.11.18 | ₩18,868 | ₩18,954 | ₩18,799 | ₩18,901 | +0.17% | 8.8천 |
|---|
| 2025.11.17 | ₩18,887 | ₩19,034 | ₩18,887 | ₩18,914 | +0.14% | 9.7천 |
|---|
| 2025.11.14 | ₩19,034 | ₩19,121 | ₩18,976 | ₩19,032 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩19,194 | ₩19,194 | ₩18,906 | ₩19,154 | -0.21% | 2.4만 |
|---|
| 2025.11.12 | ₩19,288 | ₩19,715 | ₩18,981 | ₩19,208 | -0.42% | 2.5만 |
|---|
| 2025.11.11 | ₩19,341 | ₩19,488 | ₩19,221 | ₩19,421 | +0.41% | 2만 |
|---|
| 2025.11.10 | ₩19,394 | ₩19,461 | ₩19,168 | ₩19,248 | -0.76% | 5.7만 |
|---|
| 2025.11.07 | ₩19,788 | ₩19,841 | ₩19,264 | ₩19,461 | -1.65% | 1.3만 |
|---|
| 2025.11.06 | ₩19,555 | ₩19,755 | ₩19,381 | ₩19,448 | -0.55% | 1.5만 |
|---|
| 2025.11.05 | ₩19,688 | ₩19,885 | ₩19,608 | ₩19,621 | -0.34% | 1.3만 |
|---|
| 2025.11.04 | ₩19,608 | ₩19,888 | ₩19,608 | ₩19,688 | +0.41% | 7.4천 |
|---|
| 2025.11.03 | ₩19,659 | ₩19,888 | ₩19,659 | ₩19,822 | +0.83% | 9.4천 |
|---|
| 2025.10.31 | ₩20,009 | ₩20,009 | ₩19,510 | ₩19,795 | -1.07% | 1.7만 |
|---|
| 2025.10.30 | ₩20,089 | ₩20,089 | ₩19,875 | ₩19,875 | -1.06% | 5.1천 |
|---|
| 2025.10.29 | ₩19,996 | ₩20,129 | ₩19,955 | ₩20,022 | +0.13% | 1.1만 |
|---|
| 2025.10.28 | ₩20,022 | ₩20,242 | ₩20,022 | ₩20,022 | 0.00% | 2.7천 |
|---|
| 2025.10.27 | ₩19,888 | ₩20,169 | ₩19,888 | ₩20,035 | +0.74% | 1.9만 |
|---|
| 2025.10.24 | ₩19,675 | ₩19,875 | ₩19,648 | ₩19,822 | +0.75% | 8천 |
|---|
| 2025.10.23 | ₩20,169 | ₩20,169 | ₩19,448 | ₩19,621 | -2.71% | 8만 |
|---|
| 2025.10.22 | ₩20,289 | ₩20,289 | ₩20,102 | ₩20,195 | -0.46% | 3.3천 |
|---|
| 2025.10.21 | ₩20,289 | ₩20,437 | ₩20,169 | ₩20,329 | +0.20% | 5.8천 |
|---|
| 2025.10.20 | ₩20,129 | ₩20,315 | ₩20,075 | ₩20,289 | +0.80% | 6.5천 |
|---|
| 2025.10.17 | ₩20,222 | ₩20,222 | ₩20,009 | ₩20,169 | -0.26% | 1.2만 |
|---|
| 2025.10.16 | ₩20,316 | ₩20,436 | ₩20,049 | ₩20,155 | -0.79% | 1.3만 |
|---|
| 2025.10.15 | ₩20,262 | ₩20,516 | ₩20,262 | ₩20,502 | +1.19% | 6.7천 |
|---|
| 2025.10.14 | ₩20,062 | ₩20,274 | ₩19,942 | ₩20,222 | +0.80% | 1.7만 |
|---|
| 2025.10.13 | ₩20,102 | ₩20,422 | ₩20,102 | ₩20,422 | +1.59% | 1만 |
|---|
| 2025.10.10 | ₩20,182 | ₩20,182 | ₩19,968 | ₩20,182 | 0.00% | 4.3천 |
|---|