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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,501 | ₩1,809 | ₩1,447 | ₩1,742 | +16.07% | 999.8만 |
| 2026.09.28–2026.10.02 | ₩1,782 | ₩1,809 | ₩1,447 | ₩1,514 | -15.04% | 971.3만 |
| 2026.09.21–2026.09.25 | ₩2,278 | ₩2,318 | ₩1,769 | ₩1,782 | -21.76% | 758.5만 |
| 2026.09.14–2026.09.18 | ₩2,184 | ₩2,265 | ₩2,117 | ₩2,224 | +1.84% | 1034만 |
| 2026.09.08–2026.09.11 | ₩2,291 | ₩2,332 | ₩2,184 | ₩2,198 | -4.09% | 263.4만 |
| 2026.08.31–2026.09.04 | ₩2,425 | ₩2,466 | ₩2,265 | ₩2,345 | -3.31% | 368.9만 |
| 2026.08.24–2026.08.28 | ₩2,479 | ₩2,680 | ₩2,412 | ₩2,452 | -1.08% | 561.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,613 |
| ₩2,238 |
| ₩2,519 |
| +3.30% |
| 507.1만 |
| 2026.08.10–2026.08.14 | ₩2,332 | ₩2,546 | ₩2,305 | ₩2,479 | +6.32% | 589.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,903 | ₩2,412 | ₩1,903 | ₩2,291 | +20.42% | 682.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,997 | ₩2,023 | ₩1,863 | ₩1,916 | -4.03% | 511.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,104 | ₩2,117 | ₩1,970 | ₩1,970 | -6.37% | 569.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,211 | ₩2,305 | ₩2,077 | ₩2,077 | -6.06% | 863.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,385 | ₩2,399 | ₩2,171 | ₩2,211 | -7.30% | 513.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,425 | ₩2,479 | ₩2,291 | ₩2,399 | -1.10% | 467.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,305 | ₩2,439 | ₩2,117 | ₩2,385 | +3.49% | 1195.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,318 | ₩2,399 | ₩2,198 | ₩2,345 | +1.16% | 745.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,305 | ₩2,506 | ₩2,224 | ₩2,265 | -1.74% | 623만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,358 | ₩2,412 | ₩2,077 | ₩2,291 | -2.84% | 802.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,452 | ₩2,533 | ₩2,358 | ₩2,385 | -2.73% | 611.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,332 | ₩2,519 | ₩2,211 | ₩2,425 | +4.02% | 1022.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,533 | ₩2,533 | ₩2,198 | ₩2,318 | -8.47% | 1155.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,573 | ₩2,921 | ₩2,492 | ₩2,533 | -1.56% | 873.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,492 | ₩2,626 | ₩2,399 | ₩2,600 | +4.30% | 527.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,425 | ₩2,720 | ₩2,385 | ₩2,492 | +2.76% | 722.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,104 | ₩2,492 | ₩2,064 | ₩2,479 | +17.83% | 760.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,144 | ₩2,184 | ₩2,064 | ₩2,117 | -1.25% | 612.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,023 | ₩2,224 | ₩2,023 | ₩2,144 | +5.96% | 747.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,077 | ₩2,171 | ₩2,010 | ₩2,037 | -1.94% | 1006.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,305 | ₩2,358 | ₩2,023 | ₩2,023 | -12.21% | 1394.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,546 | ₩2,640 | ₩2,318 | ₩2,332 | -8.42% | 1197.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,399 | ₩2,881 | ₩2,372 | ₩2,573 | +7.26% | 1817.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,345 | ₩2,546 | ₩2,077 | ₩2,479 | +5.71% | 1767.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,278 | ₩2,452 | ₩2,238 | ₩2,358 | +3.53% | 835.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,734 | ₩2,747 | ₩2,211 | ₩2,265 | -17.16% | 1290.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,841 | ₩2,908 | ₩2,626 | ₩2,760 | -2.83% | 1153만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,095 | ₩3,122 | ₩2,774 | ₩2,854 | -7.79% | 1110.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,069 | ₩3,296 | ₩3,015 | ₩3,095 | +0.87% | 1174.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,894 | ₩3,136 | ₩2,747 | ₩3,095 | +6.94% | 1193.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,854 | ₩2,948 | ₩2,640 | ₩2,894 | +1.41% | 1893.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,935 | ₩3,028 | ₩2,827 | ₩2,868 | -2.28% | 1702.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,975 | ₩3,176 | ₩2,881 | ₩3,002 | +0.90% | 1422.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,203 | ₩3,203 | ₩2,801 | ₩2,988 | -6.69% | 6937.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,484 | ₩3,578 | ₩3,176 | ₩3,203 | -8.08% | 2007.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,350 | ₩3,752 | ₩3,310 | ₩3,511 | +4.80% | 1394.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,283 | ₩3,497 | ₩3,122 | ₩3,390 | +3.27% | 1031.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,551 | ₩3,564 | ₩3,109 | ₩3,310 | -6.79% | 1493.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,953 | ₩3,993 | ₩3,511 | ₩3,551 | -10.17% | 1823.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,913 | ₩4,087 | ₩3,578 | ₩3,940 | +0.68% | 1437.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,181 | ₩4,315 | ₩3,792 | ₩3,926 | -6.09% | 1304만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,355 | ₩4,368 | ₩4,087 | ₩4,167 | -4.31% | 1050.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,623 | ₩4,677 | ₩4,288 | ₩4,342 | -6.09% | 1142.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,663 | ₩4,717 | ₩4,583 | ₩4,610 | -1.15% | 260.7만 |
|---|