시장 데이터를 불러오는 중
전체 종목
Ready Capital Corporation Common Stock 과거 주가
Ready Capital Corporation Common Stock · RC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ready Capital Corporation Common Stock · RC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,743 | ₩1,810 | ₩1,716 | ₩1,743 | 0.00% | 183.4만 |
| 2026.10.08 | ₩1,636 | ₩1,797 | ₩1,636 | ₩1,770 | +8.20% | 292.1만 |
| 2026.10.07 | ₩1,475 | ₩1,676 | ₩1,448 | ₩1,649 | +11.82% | 220.1만 |
| 2026.10.06 | ₩1,515 | ₩1,555 | ₩1,475 | ₩1,502 | -0.88% | 141.2만 |
| 2026.10.05 | ₩1,502 | ₩1,515 | ₩1,448 | ₩1,475 | -1.79% | 162.9만 |
| 2026.10.02 | ₩1,502 | ₩1,555 | ₩1,462 | ₩1,515 | +0.89% | 203.2만 |
| 2026.10.01 | ₩1,569 | ₩1,569 | ₩1,448 | ₩1,462 | -6.84% | 259.5만 |
| 2026.09.30 | ₩1,676 | ₩1,690 | ₩1,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,555 |
| -7.20% |
| 171.6만 |
| 2026.09.29 | ₩1,757 | ₩1,783 | ₩1,663 | ₩1,663 | -5.34% | 166.6만 |
|---|
| 2026.09.28 | ₩1,783 | ₩1,810 | ₩1,703 | ₩1,743 | -2.26% | 170.2만 |
|---|
| 2026.09.25 | ₩1,877 | ₩1,917 | ₩1,770 | ₩1,783 | -5.00% | 183.1만 |
|---|
| 2026.09.24 | ₩2,025 | ₩2,025 | ₩1,837 | ₩1,864 | -7.95% | 193.1만 |
|---|
| 2026.09.23 | ₩2,226 | ₩2,226 | ₩1,944 | ₩1,958 | -12.05% | 144.1만 |
|---|
| 2026.09.22 | ₩2,266 | ₩2,306 | ₩2,226 | ₩2,226 | -1.78% | 93.5만 |
|---|
| 2026.09.21 | ₩2,280 | ₩2,320 | ₩2,239 | ₩2,239 | -1.76% | 144.7만 |
|---|
| 2026.09.18 | ₩2,212 | ₩2,253 | ₩2,119 | ₩2,226 | +0.61% | 528.9만 |
|---|
| 2026.09.17 | ₩2,159 | ₩2,253 | ₩2,159 | ₩2,186 | +1.24% | 136.9만 |
|---|
| 2026.09.16 | ₩2,172 | ₩2,212 | ₩2,119 | ₩2,119 | -2.47% | 128.7만 |
|---|
| 2026.09.15 | ₩2,186 | ₩2,212 | ₩2,145 | ₩2,145 | -1.84% | 90.2만 |
|---|
| 2026.09.14 | ₩2,186 | ₩2,266 | ₩2,145 | ₩2,186 | 0.00% | 149.3만 |
|---|
| 2026.09.11 | ₩2,280 | ₩2,280 | ₩2,186 | ₩2,199 | -3.53% | 81.5만 |
|---|
| 2026.09.10 | ₩2,239 | ₩2,253 | ₩2,186 | ₩2,226 | -0.60% | 55.9만 |
|---|
| 2026.09.09 | ₩2,293 | ₩2,306 | ₩2,239 | ₩2,266 | -1.17% | 67.4만 |
|---|
| 2026.09.08 | ₩2,293 | ₩2,333 | ₩2,280 | ₩2,293 | 0.00% | 58.7만 |
|---|
| 2026.09.04 | ₩2,360 | ₩2,387 | ₩2,320 | ₩2,347 | -0.57% | 46.8만 |
|---|
| 2026.09.03 | ₩2,373 | ₩2,414 | ₩2,306 | ₩2,360 | -0.56% | 61.1만 |
|---|
| 2026.09.02 | ₩2,266 | ₩2,373 | ₩2,266 | ₩2,347 | +3.55% | 86.1만 |
|---|
| 2026.09.01 | ₩2,360 | ₩2,360 | ₩2,266 | ₩2,266 | -3.98% | 87.8만 |
|---|
| 2026.08.31 | ₩2,427 | ₩2,467 | ₩2,347 | ₩2,373 | -2.21% | 87만 |
|---|
| 2026.08.28 | ₩2,440 | ₩2,534 | ₩2,414 | ₩2,454 | +0.55% | 97.7만 |
|---|
| 2026.08.27 | ₩2,615 | ₩2,615 | ₩2,414 | ₩2,481 | -5.13% | 146.8만 |
|---|
| 2026.08.26 | ₩2,642 | ₩2,668 | ₩2,454 | ₩2,467 | -6.60% | 139만 |
|---|
| 2026.08.25 | ₩2,507 | ₩2,682 | ₩2,507 | ₩2,668 | +6.42% | 113.9만 |
|---|
| 2026.08.24 | ₩2,481 | ₩2,534 | ₩2,454 | ₩2,534 | +2.16% | 64.6만 |
|---|
| 2026.08.21 | ₩2,548 | ₩2,615 | ₩2,467 | ₩2,521 | -1.05% | 112.7만 |
|---|
| 2026.08.20 | ₩2,360 | ₩2,548 | ₩2,293 | ₩2,548 | +7.95% | 125.7만 |
|---|
| 2026.08.19 | ₩2,266 | ₩2,373 | ₩2,266 | ₩2,360 | +4.14% | 71.9만 |
|---|
| 2026.08.18 | ₩2,253 | ₩2,320 | ₩2,239 | ₩2,266 | +0.60% | 68만 |
|---|
| 2026.08.17 | ₩2,440 | ₩2,481 | ₩2,266 | ₩2,280 | -6.59% | 128.8만 |
|---|
| 2026.08.14 | ₩2,347 | ₩2,494 | ₩2,347 | ₩2,481 | +5.71% | 133.3만 |
|---|
| 2026.08.13 | ₩2,333 | ₩2,400 | ₩2,306 | ₩2,387 | +2.30% | 65.8만 |
|---|
| 2026.08.12 | ₩2,400 | ₩2,454 | ₩2,347 | ₩2,347 | -2.23% | 79.9만 |
|---|
| 2026.08.11 | ₩2,481 | ₩2,548 | ₩2,400 | ₩2,400 | -3.24% | 114.8만 |
|---|
| 2026.08.10 | ₩2,333 | ₩2,507 | ₩2,320 | ₩2,481 | +6.32% | 195.4만 |
|---|
| 2026.08.07 | ₩2,092 | ₩2,414 | ₩2,092 | ₩2,293 | +9.62% | 257.5만 |
|---|
| 2026.08.06 | ₩2,052 | ₩2,105 | ₩2,038 | ₩2,078 | +1.31% | 64.7만 |
|---|
| 2026.08.05 | ₩2,105 | ₩2,119 | ₩2,025 | ₩2,065 | -1.91% | 80.4만 |
|---|
| 2026.08.04 | ₩2,065 | ₩2,172 | ₩2,065 | ₩2,132 | +3.25% | 158.7만 |
|---|
| 2026.08.03 | ₩1,904 | ₩2,105 | ₩1,904 | ₩2,052 | +7.75% | 121만 |
|---|
| 2026.07.31 | ₩1,971 | ₩1,971 | ₩1,864 | ₩1,917 | -2.72% | 134.4만 |
|---|
| 2026.07.30 | ₩1,958 | ₩1,958 | ₩1,904 | ₩1,944 | -0.68% | 73.4만 |
|---|
| 2026.07.29 | ₩1,944 | ₩1,985 | ₩1,904 | ₩1,931 | -0.69% | 101.7만 |
|---|
| 2026.07.28 | ₩1,971 | ₩1,985 | ₩1,931 | ₩1,944 | -1.36% | 110.2만 |
|---|
| 2026.07.27 | ₩1,998 | ₩2,025 | ₩1,958 | ₩1,971 | -1.34% | 92.2만 |
|---|
| 2026.07.24 | ₩1,998 | ₩2,052 | ₩1,971 | ₩1,971 | -1.34% | 73.4만 |
|---|
| 2026.07.23 | ₩2,025 | ₩2,038 | ₩1,985 | ₩1,985 | -1.99% | 122.6만 |
|---|
| 2026.07.22 | ₩2,065 | ₩2,092 | ₩1,998 | ₩2,038 | -1.30% | 162.6만 |
|---|
| 2026.07.21 | ₩2,078 | ₩2,092 | ₩2,038 | ₩2,065 | -0.65% | 89.3만 |
|---|
| 2026.07.20 | ₩2,105 | ₩2,119 | ₩2,038 | ₩2,065 | -1.91% | 121.3만 |
|---|
| 2026.07.17 | ₩2,186 | ₩2,199 | ₩2,078 | ₩2,078 | -4.91% | 130.1만 |
|---|
| 2026.07.16 | ₩2,199 | ₩2,293 | ₩2,199 | ₩2,199 | 0.00% | 156.9만 |
|---|
| 2026.07.15 | ₩2,212 | ₩2,306 | ₩2,172 | ₩2,172 | -1.82% | 336.6만 |
|---|
| 2026.07.14 | ₩2,186 | ₩2,199 | ₩2,159 | ₩2,186 | 0.00% | 135.9만 |
|---|
| 2026.07.13 | ₩2,212 | ₩2,253 | ₩2,145 | ₩2,159 | -2.42% | 103.8만 |
|---|
| 2026.07.10 | ₩2,280 | ₩2,293 | ₩2,199 | ₩2,212 | -2.94% | 82.5만 |
|---|
| 2026.07.09 | ₩2,199 | ₩2,306 | ₩2,172 | ₩2,280 | +3.66% | 98.2만 |
|---|
| 2026.07.08 | ₩2,239 | ₩2,266 | ₩2,199 | ₩2,199 | -1.80% | 106.1만 |
|---|
| 2026.07.07 | ₩2,239 | ₩2,293 | ₩2,239 | ₩2,253 | +0.60% | 80.9만 |
|---|
| 2026.07.06 | ₩2,387 | ₩2,400 | ₩2,212 | ₩2,226 | -6.74% | 145.9만 |
|---|
| 2026.07.02 | ₩2,387 | ₩2,481 | ₩2,360 | ₩2,400 | +0.56% | 116.8만 |
|---|
| 2026.07.01 | ₩2,373 | ₩2,440 | ₩2,360 | ₩2,387 | +0.56% | 115.4만 |
|---|
| 2026.06.30 | ₩2,320 | ₩2,387 | ₩2,320 | ₩2,347 | +1.16% | 112.1만 |
|---|
| 2026.06.29 | ₩2,427 | ₩2,427 | ₩2,293 | ₩2,360 | -2.76% | 123.4만 |
|---|
| 2026.06.26 | ₩2,320 | ₩2,440 | ₩2,306 | ₩2,387 | +2.89% | 444.6만 |
|---|
| 2026.06.25 | ₩2,253 | ₩2,360 | ₩2,212 | ₩2,320 | +2.98% | 142.7만 |
|---|
| 2026.06.24 | ₩2,253 | ₩2,414 | ₩2,253 | ₩2,293 | +1.79% | 167.8만 |
|---|
| 2026.06.23 | ₩2,145 | ₩2,280 | ₩2,132 | ₩2,253 | +5.00% | 173.2만 |
|---|
| 2026.06.22 | ₩2,306 | ₩2,347 | ₩2,119 | ₩2,145 | -6.98% | 267.5만 |
|---|
| 2026.06.18 | ₩2,280 | ₩2,400 | ₩2,280 | ₩2,347 | +2.94% | 247.1만 |
|---|
| 2026.06.17 | ₩2,239 | ₩2,347 | ₩2,199 | ₩2,226 | -0.60% | 188.2만 |
|---|
| 2026.06.16 | ₩2,320 | ₩2,360 | ₩2,239 | ₩2,239 | -3.47% | 190.6만 |
|---|
| 2026.06.15 | ₩2,320 | ₩2,400 | ₩2,306 | ₩2,306 | -0.58% | 119.3만 |
|---|
| 2026.06.12 | ₩2,347 | ₩2,373 | ₩2,266 | ₩2,266 | -3.43% | 95.6만 |
|---|
| 2026.06.11 | ₩2,266 | ₩2,347 | ₩2,266 | ₩2,333 | +2.96% | 102.3만 |
|---|
| 2026.06.10 | ₩2,266 | ₩2,347 | ₩2,226 | ₩2,226 | -1.78% | 89.3만 |
|---|
| 2026.06.09 | ₩2,280 | ₩2,373 | ₩2,239 | ₩2,253 | -1.18% | 141.5만 |
|---|
| 2026.06.08 | ₩2,306 | ₩2,507 | ₩2,306 | ₩2,320 | +0.58% | 194.3만 |
|---|
| 2026.06.05 | ₩2,306 | ₩2,347 | ₩2,266 | ₩2,293 | -0.58% | 129.5만 |
|---|
| 2026.06.04 | ₩2,145 | ₩2,347 | ₩2,119 | ₩2,306 | +7.50% | 188.8만 |
|---|
| 2026.06.03 | ₩2,226 | ₩2,226 | ₩2,078 | ₩2,092 | -6.02% | 156.9만 |
|---|
| 2026.06.02 | ₩2,226 | ₩2,306 | ₩2,212 | ₩2,226 | 0.00% | 130.7만 |
|---|
| 2026.06.01 | ₩2,360 | ₩2,414 | ₩2,239 | ₩2,239 | -5.11% | 196.2만 |
|---|
| 2026.05.29 | ₩2,414 | ₩2,454 | ₩2,373 | ₩2,387 | -1.11% | 133만 |
|---|
| 2026.05.28 | ₩2,414 | ₩2,481 | ₩2,373 | ₩2,414 | 0.00% | 108.3만 |
|---|
| 2026.05.27 | ₩2,400 | ₩2,521 | ₩2,387 | ₩2,454 | +2.23% | 169.5만 |
|---|
| 2026.05.26 | ₩2,454 | ₩2,534 | ₩2,360 | ₩2,387 | -2.73% | 200.3만 |
|---|
| 2026.05.22 | ₩2,494 | ₩2,521 | ₩2,387 | ₩2,427 | -2.69% | 90.9만 |
|---|
| 2026.05.21 | ₩2,414 | ₩2,507 | ₩2,387 | ₩2,481 | +2.78% | 128.6만 |
|---|
| 2026.05.20 | ₩2,253 | ₩2,467 | ₩2,212 | ₩2,440 | +8.33% | 225.4만 |
|---|
| 2026.05.19 | ₩2,333 | ₩2,414 | ₩2,266 | ₩2,280 | -2.30% | 275.4만 |
|---|
| 2026.05.18 | ₩2,333 | ₩2,440 | ₩2,266 | ₩2,306 | -1.15% | 301.8만 |
|---|
| 2026.05.15 | ₩2,253 | ₩2,400 | ₩2,199 | ₩2,320 | +2.98% | 229.1만 |
|---|
| 2026.05.14 | ₩2,266 | ₩2,347 | ₩2,226 | ₩2,306 | +1.78% | 113.9만 |
|---|
| 2026.05.13 | ₩2,400 | ₩2,414 | ₩2,226 | ₩2,280 | -5.03% | 192.8만 |
|---|
| 2026.05.12 | ₩2,373 | ₩2,427 | ₩2,212 | ₩2,414 | +1.69% | 340.5만 |
|---|
| 2026.05.11 | ₩2,534 | ₩2,534 | ₩2,360 | ₩2,373 | -6.35% | 279.5만 |
|---|
| 2026.05.08 | ₩2,628 | ₩2,682 | ₩2,521 | ₩2,534 | -3.57% | 218.9만 |
|---|
| 2026.05.07 | ₩2,762 | ₩2,923 | ₩2,722 | ₩2,896 | +4.85% | 236만 |
|---|
| 2026.05.06 | ₩2,682 | ₩2,776 | ₩2,682 | ₩2,735 | +2.00% | 191.3만 |
|---|
| 2026.05.05 | ₩2,507 | ₩2,682 | ₩2,494 | ₩2,682 | +6.95% | 130.3만 |
|---|
| 2026.05.04 | ₩2,575 | ₩2,668 | ₩2,494 | ₩2,494 | -3.12% | 96.7만 |
|---|
| 2026.05.01 | ₩2,534 | ₩2,628 | ₩2,494 | ₩2,601 | +2.65% | 112.7만 |
|---|
| 2026.04.30 | ₩2,454 | ₩2,575 | ₩2,454 | ₩2,534 | +3.28% | 145.7만 |
|---|
| 2026.04.29 | ₩2,507 | ₩2,534 | ₩2,400 | ₩2,481 | -1.07% | 103.6만 |
|---|
| 2026.04.28 | ₩2,507 | ₩2,561 | ₩2,494 | ₩2,548 | +1.60% | 70만 |
|---|
| 2026.04.27 | ₩2,494 | ₩2,575 | ₩2,467 | ₩2,507 | +0.54% | 95.6만 |
|---|
| 2026.04.24 | ₩2,427 | ₩2,534 | ₩2,400 | ₩2,494 | +2.76% | 94.1만 |
|---|
| 2026.04.23 | ₩2,548 | ₩2,561 | ₩2,387 | ₩2,427 | -4.74% | 148.4만 |
|---|
| 2026.04.22 | ₩2,588 | ₩2,628 | ₩2,548 | ₩2,575 | -0.52% | 106.8만 |
|---|
| 2026.04.21 | ₩2,682 | ₩2,722 | ₩2,588 | ₩2,588 | -3.50% | 125.2만 |
|---|
| 2026.04.20 | ₩2,427 | ₩2,695 | ₩2,427 | ₩2,682 | +10.50% | 248.3만 |
|---|
| 2026.04.17 | ₩2,360 | ₩2,494 | ₩2,360 | ₩2,481 | +5.11% | 183.8만 |
|---|
| 2026.04.16 | ₩2,266 | ₩2,360 | ₩2,266 | ₩2,347 | +3.55% | 187.5만 |
|---|
| 2026.04.15 | ₩2,172 | ₩2,306 | ₩2,159 | ₩2,280 | +4.94% | 172.1만 |
|---|
| 2026.04.14 | ₩2,119 | ₩2,199 | ₩2,105 | ₩2,172 | +2.53% | 112.7만 |
|---|
| 2026.04.13 | ₩2,105 | ₩2,172 | ₩2,065 | ₩2,145 | +1.91% | 104.8만 |
|---|
| 2026.04.10 | ₩2,119 | ₩2,186 | ₩2,119 | ₩2,119 | 0.00% | 158.8만 |
|---|
| 2026.04.09 | ₩2,119 | ₩2,145 | ₩2,078 | ₩2,078 | -1.90% | 99.4만 |
|---|
| 2026.04.08 | ₩2,119 | ₩2,186 | ₩2,078 | ₩2,119 | 0.00% | 106.4만 |
|---|
| 2026.04.07 | ₩2,159 | ₩2,186 | ₩2,065 | ₩2,065 | -4.35% | 141.5만 |
|---|
| 2026.04.06 | ₩2,145 | ₩2,186 | ₩2,132 | ₩2,172 | +1.25% | 106.8만 |
|---|
| 2026.04.02 | ₩2,092 | ₩2,145 | ₩2,078 | ₩2,145 | +2.56% | 153.4만 |
|---|
| 2026.04.01 | ₩2,186 | ₩2,226 | ₩2,092 | ₩2,105 | -3.68% | 201.4만 |
|---|
| 2026.03.31 | ₩2,159 | ₩2,226 | ₩2,119 | ₩2,172 | +0.62% | 175.4만 |
|---|
| 2026.03.30 | ₩2,025 | ₩2,199 | ₩2,025 | ₩2,145 | +5.96% | 217.4만 |
|---|
| 2026.03.27 | ₩2,119 | ₩2,145 | ₩2,025 | ₩2,038 | -3.80% | 157.9만 |
|---|
| 2026.03.26 | ₩2,105 | ₩2,172 | ₩2,092 | ₩2,145 | +1.91% | 144.4만 |
|---|
| 2026.03.25 | ₩2,092 | ₩2,145 | ₩2,052 | ₩2,119 | +1.28% | 183.5만 |
|---|
| 2026.03.24 | ₩2,078 | ₩2,145 | ₩2,052 | ₩2,052 | -1.29% | 238.2만 |
|---|
| 2026.03.23 | ₩2,078 | ₩2,132 | ₩2,011 | ₩2,078 | 0.00% | 282.2만 |
|---|
| 2026.03.20 | ₩2,119 | ₩2,145 | ₩2,025 | ₩2,025 | -4.43% | 460.3만 |
|---|
| 2026.03.19 | ₩2,132 | ₩2,199 | ₩2,078 | ₩2,119 | -0.63% | 203.4만 |
|---|
| 2026.03.18 | ₩2,145 | ₩2,226 | ₩2,132 | ₩2,132 | -0.62% | 234.7만 |
|---|
| 2026.03.17 | ₩2,239 | ₩2,320 | ₩2,172 | ₩2,186 | -2.40% | 268.4만 |
|---|
| 2026.03.16 | ₩2,306 | ₩2,360 | ₩2,253 | ₩2,280 | -1.16% | 227.9만 |
|---|
| 2026.03.13 | ₩2,440 | ₩2,494 | ₩2,320 | ₩2,333 | -4.40% | 229만 |
|---|
| 2026.03.12 | ₩2,427 | ₩2,534 | ₩2,414 | ₩2,440 | +0.55% | 189.7만 |
|---|
| 2026.03.11 | ₩2,521 | ₩2,575 | ₩2,467 | ₩2,507 | -0.53% | 145.3만 |
|---|
| 2026.03.10 | ₩2,548 | ₩2,642 | ₩2,507 | ₩2,507 | -1.58% | 247.4만 |
|---|
| 2026.03.09 | ₩2,548 | ₩2,561 | ₩2,387 | ₩2,481 | -2.63% | 385.9만 |
|---|
| 2026.03.06 | ₩2,735 | ₩2,762 | ₩2,561 | ₩2,575 | -5.88% | 237.2만 |
|---|
| 2026.03.05 | ₩2,735 | ₩2,802 | ₩2,682 | ₩2,762 | +0.98% | 268.4만 |
|---|
| 2026.03.04 | ₩2,655 | ₩2,883 | ₩2,655 | ₩2,776 | +4.55% | 312만 |
|---|
| 2026.03.03 | ₩2,709 | ₩2,802 | ₩2,481 | ₩2,709 | 0.00% | 378만 |
|---|
| 2026.03.02 | ₩2,400 | ₩2,870 | ₩2,373 | ₩2,762 | +15.08% | 622.3만 |
|---|
| 2026.02.27 | ₩2,092 | ₩2,548 | ₩2,078 | ₩2,481 | +18.59% | 932.8만 |
|---|
| 2026.02.26 | ₩2,199 | ₩2,293 | ₩2,159 | ₩2,186 | -0.61% | 310.9만 |
|---|
| 2026.02.25 | ₩2,239 | ₩2,253 | ₩2,159 | ₩2,226 | -0.60% | 175.7만 |
|---|
| 2026.02.24 | ₩2,266 | ₩2,320 | ₩2,212 | ₩2,226 | -1.78% | 199.4만 |
|---|
| 2026.02.23 | ₩2,347 | ₩2,387 | ₩2,253 | ₩2,266 | -3.43% | 149.1만 |
|---|
| 2026.02.20 | ₩2,320 | ₩2,400 | ₩2,306 | ₩2,360 | +1.73% | 165.1만 |
|---|
| 2026.02.19 | ₩2,360 | ₩2,400 | ₩2,306 | ₩2,347 | -0.57% | 148.5만 |
|---|
| 2026.02.18 | ₩2,306 | ₩2,454 | ₩2,239 | ₩2,400 | +4.07% | 235.8만 |
|---|
| 2026.02.17 | ₩2,280 | ₩2,347 | ₩2,239 | ₩2,333 | +2.35% | 286.1만 |
|---|
| 2026.02.13 | ₩2,226 | ₩2,333 | ₩2,226 | ₩2,266 | +1.81% | 273.9만 |
|---|
| 2026.02.12 | ₩2,454 | ₩2,467 | ₩2,212 | ₩2,226 | -9.29% | 395.2만 |
|---|
| 2026.02.11 | ₩2,521 | ₩2,534 | ₩2,454 | ₩2,454 | -2.66% | 197.4만 |
|---|
| 2026.02.10 | ₩2,561 | ₩2,615 | ₩2,494 | ₩2,494 | -2.62% | 196.7만 |
|---|
| 2026.02.09 | ₩2,735 | ₩2,749 | ₩2,561 | ₩2,575 | -5.88% | 227.5만 |
|---|
| 2026.02.06 | ₩2,655 | ₩2,789 | ₩2,628 | ₩2,762 | +4.04% | 240만 |
|---|
| 2026.02.05 | ₩2,709 | ₩2,749 | ₩2,628 | ₩2,642 | -2.48% | 226.3만 |
|---|
| 2026.02.04 | ₩2,749 | ₩2,776 | ₩2,695 | ₩2,735 | -0.49% | 230만 |
|---|
| 2026.02.03 | ₩2,776 | ₩2,829 | ₩2,682 | ₩2,762 | -0.48% | 220.3만 |
|---|
| 2026.02.02 | ₩2,843 | ₩2,910 | ₩2,789 | ₩2,789 | -1.89% | 236.5만 |
|---|
| 2026.01.30 | ₩2,950 | ₩2,963 | ₩2,776 | ₩2,856 | -3.18% | 390.1만 |
|---|
| 2026.01.29 | ₩2,950 | ₩2,990 | ₩2,937 | ₩2,963 | +0.45% | 157.7만 |
|---|
| 2026.01.28 | ₩3,071 | ₩3,124 | ₩2,937 | ₩2,963 | -3.49% | 204.4만 |
|---|
| 2026.01.27 | ₩3,004 | ₩3,111 | ₩2,937 | ₩3,097 | +3.12% | 195.7만 |
|---|
| 2026.01.26 | ₩3,097 | ₩3,097 | ₩3,004 | ₩3,017 | -2.60% | 162.8만 |
|---|
| 2026.01.23 | ₩3,084 | ₩3,138 | ₩3,017 | ₩3,097 | +0.43% | 213.5만 |
|---|
| 2026.01.22 | ₩3,151 | ₩3,191 | ₩3,057 | ₩3,071 | -2.55% | 160.7만 |
|---|
| 2026.01.21 | ₩3,258 | ₩3,272 | ₩3,030 | ₩3,138 | -3.70% | 342.2만 |
|---|
| 2026.01.20 | ₩3,071 | ₩3,299 | ₩3,017 | ₩3,258 | +6.11% | 458.1만 |
|---|
| 2026.01.16 | ₩2,937 | ₩3,138 | ₩2,937 | ₩3,097 | +5.48% | 356.3만 |
|---|
| 2026.01.15 | ₩2,843 | ₩3,004 | ₩2,829 | ₩2,963 | +4.25% | 298.2만 |
|---|
| 2026.01.14 | ₩2,749 | ₩2,883 | ₩2,749 | ₩2,843 | +3.41% | 204.2만 |
|---|
| 2026.01.13 | ₩2,789 | ₩2,870 | ₩2,762 | ₩2,776 | -0.48% | 125.3만 |
|---|
| 2026.01.12 | ₩2,896 | ₩2,896 | ₩2,789 | ₩2,816 | -2.78% | 209.5만 |
|---|
| 2026.01.09 | ₩2,776 | ₩2,950 | ₩2,762 | ₩2,896 | +4.35% | 323.2만 |
|---|
| 2026.01.08 | ₩2,682 | ₩2,789 | ₩2,642 | ₩2,762 | +3.00% | 261.3만 |
|---|
| 2026.01.07 | ₩2,695 | ₩2,789 | ₩2,668 | ₩2,668 | -1.00% | 411.1만 |
|---|
| 2026.01.06 | ₩2,762 | ₩2,789 | ₩2,655 | ₩2,735 | -0.97% | 386.2만 |
|---|
| 2026.01.05 | ₩2,856 | ₩2,870 | ₩2,722 | ₩2,789 | -2.35% | 511.5만 |
|---|
| 2026.01.02 | ₩2,950 | ₩3,030 | ₩2,829 | ₩2,870 | -2.73% | 404.9만 |
|---|
| 2025.12.31 | ₩2,896 | ₩2,950 | ₩2,883 | ₩2,923 | +0.93% | 548.3만 |
|---|
| 2025.12.30 | ₩2,883 | ₩2,963 | ₩2,883 | ₩2,910 | +0.93% | 392.5만 |
|---|
| 2025.12.29 | ₩2,937 | ₩3,017 | ₩2,883 | ₩2,937 | 0.00% | 357.1만 |
|---|
| 2025.12.26 | ₩3,030 | ₩3,178 | ₩3,004 | ₩3,004 | -0.88% | 342.5만 |
|---|
| 2025.12.24 | ₩3,004 | ₩3,097 | ₩2,990 | ₩3,057 | +1.79% | 186.8만 |
|---|
| 2025.12.23 | ₩2,937 | ₩3,030 | ₩2,883 | ₩2,990 | +1.83% | 390.7만 |
|---|
| 2025.12.22 | ₩2,977 | ₩3,071 | ₩2,963 | ₩3,017 | +1.35% | 502.3만 |
|---|
| 2025.12.19 | ₩3,004 | ₩3,030 | ₩2,883 | ₩2,990 | -0.45% | 3868.3만 |
|---|
| 2025.12.18 | ₩2,950 | ₩3,030 | ₩2,802 | ₩3,017 | +2.27% | 841.9만 |
|---|
| 2025.12.17 | ₩2,937 | ₩3,004 | ₩2,883 | ₩2,923 | -0.46% | 624.1만 |
|---|
| 2025.12.16 | ₩2,883 | ₩3,004 | ₩2,856 | ₩2,977 | +3.26% | 843.1만 |
|---|
| 2025.12.15 | ₩3,205 | ₩3,205 | ₩2,950 | ₩3,124 | -2.51% | 760.1만 |
|---|
| 2025.12.12 | ₩3,339 | ₩3,366 | ₩3,191 | ₩3,205 | -4.02% | 285.8만 |
|---|
| 2025.12.11 | ₩3,258 | ₩3,392 | ₩3,191 | ₩3,339 | +2.47% | 448.8만 |
|---|
| 2025.12.10 | ₩3,245 | ₩3,352 | ₩3,178 | ₩3,285 | +1.24% | 317.7만 |
|---|
| 2025.12.09 | ₩3,392 | ₩3,406 | ₩3,218 | ₩3,285 | -3.16% | 377.8만 |
|---|
| 2025.12.08 | ₩3,486 | ₩3,580 | ₩3,392 | ₩3,433 | -1.54% | 577.9만 |
|---|
| 2025.12.05 | ₩3,513 | ₩3,567 | ₩3,473 | ₩3,513 | 0.00% | 284.1만 |
|---|
| 2025.12.04 | ₩3,701 | ₩3,755 | ₩3,500 | ₩3,513 | -5.07% | 254.7만 |
|---|
| 2025.12.03 | ₩3,460 | ₩3,755 | ₩3,460 | ₩3,728 | +7.75% | 290.9만 |
|---|
| 2025.12.02 | ₩3,392 | ₩3,446 | ₩3,325 | ₩3,433 | +1.19% | 214.7만 |
|---|
| 2025.12.01 | ₩3,352 | ₩3,433 | ₩3,312 | ₩3,392 | +1.20% | 350.1만 |
|---|
| 2025.11.28 | ₩3,419 | ₩3,419 | ₩3,352 | ₩3,392 | -0.78% | 112.2만 |
|---|
| 2025.11.26 | ₩3,379 | ₩3,500 | ₩3,352 | ₩3,406 | +0.79% | 268.5만 |
|---|
| 2025.11.25 | ₩3,325 | ₩3,433 | ₩3,325 | ₩3,379 | +1.61% | 265.3만 |
|---|
| 2025.11.24 | ₩3,285 | ₩3,352 | ₩3,124 | ₩3,339 | +1.63% | 385.2만 |
|---|
| 2025.11.21 | ₩3,151 | ₩3,352 | ₩3,124 | ₩3,312 | +5.11% | 262.5만 |
|---|
| 2025.11.20 | ₩3,245 | ₩3,299 | ₩3,111 | ₩3,124 | -3.72% | 211.4만 |
|---|
| 2025.11.19 | ₩3,312 | ₩3,312 | ₩3,111 | ₩3,218 | -2.83% | 497.3만 |
|---|
| 2025.11.18 | ₩3,366 | ₩3,392 | ₩3,285 | ₩3,285 | -2.39% | 220.4만 |
|---|
| 2025.11.17 | ₩3,553 | ₩3,567 | ₩3,379 | ₩3,379 | -4.91% | 302.3만 |
|---|
| 2025.11.14 | ₩3,607 | ₩3,647 | ₩3,527 | ₩3,553 | -1.49% | 276.7만 |
|---|
| 2025.11.13 | ₩3,540 | ₩3,647 | ₩3,513 | ₩3,580 | +1.14% | 290.8만 |
|---|
| 2025.11.12 | ₩3,822 | ₩3,835 | ₩3,567 | ₩3,567 | -6.67% | 457.4만 |
|---|
| 2025.11.11 | ₩3,620 | ₩3,915 | ₩3,580 | ₩3,835 | +5.93% | 265.2만 |
|---|
| 2025.11.10 | ₩3,956 | ₩3,996 | ₩3,527 | ₩3,620 | -8.47% | 533.2만 |
|---|
| 2025.11.07 | ₩3,942 | ₩3,996 | ₩3,580 | ₩3,942 | 0.00% | 546.2만 |
|---|
| 2025.11.06 | ₩4,036 | ₩4,090 | ₩3,942 | ₩4,009 | -0.66% | 260.1만 |
|---|
| 2025.11.05 | ₩3,889 | ₩4,076 | ₩3,875 | ₩4,076 | +4.83% | 182.6만 |
|---|
| 2025.11.04 | ₩3,875 | ₩3,929 | ₩3,822 | ₩3,889 | +0.35% | 181.3만 |
|---|
| 2025.11.03 | ₩3,915 | ₩4,036 | ₩3,875 | ₩3,889 | -0.68% | 267.5만 |
|---|
| 2025.10.31 | ₩3,942 | ₩3,942 | ₩3,795 | ₩3,929 | -0.34% | 349.5만 |
|---|
| 2025.10.30 | ₩4,090 | ₩4,184 | ₩3,902 | ₩3,915 | -4.26% | 399.9만 |
|---|
| 2025.10.29 | ₩4,264 | ₩4,304 | ₩4,050 | ₩4,090 | -4.09% | 236.1만 |
|---|
| 2025.10.28 | ₩4,184 | ₩4,318 | ₩4,184 | ₩4,264 | +1.92% | 154.8만 |
|---|
| 2025.10.27 | ₩4,184 | ₩4,251 | ₩4,170 | ₩4,210 | +0.64% | 163.7만 |
|---|
| 2025.10.24 | ₩4,184 | ₩4,197 | ₩4,130 | ₩4,170 | -0.32% | 181.8만 |
|---|
| 2025.10.23 | ₩4,224 | ₩4,224 | ₩4,090 | ₩4,130 | -2.22% | 246.3만 |
|---|
| 2025.10.22 | ₩4,224 | ₩4,264 | ₩4,143 | ₩4,197 | -0.63% | 222.2만 |
|---|
| 2025.10.21 | ₩4,318 | ₩4,345 | ₩4,224 | ₩4,224 | -2.17% | 195.3만 |
|---|
| 2025.10.20 | ₩4,358 | ₩4,371 | ₩4,291 | ₩4,331 | -0.62% | 204.5만 |
|---|
| 2025.10.17 | ₩4,371 | ₩4,412 | ₩4,291 | ₩4,345 | -0.61% | 242.3만 |
|---|
| 2025.10.16 | ₩4,492 | ₩4,546 | ₩4,371 | ₩4,398 | -2.09% | 228.6만 |
|---|
| 2025.10.15 | ₩4,599 | ₩4,599 | ₩4,492 | ₩4,532 | -1.46% | 199.3만 |
|---|
| 2025.10.14 | ₩4,465 | ₩4,613 | ₩4,438 | ₩4,559 | +2.10% | 277.5만 |
|---|
| 2025.10.13 | ₩4,626 | ₩4,680 | ₩4,479 | ₩4,519 | -2.32% | 194.5만 |
|---|
| 2025.10.10 | ₩4,666 | ₩4,720 | ₩4,586 | ₩4,613 | -1.15% | 260.7만 |
|---|