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 | ₩1,742 | ₩1,809 | ₩1,715 | ₩1,742 | 0.00% | 183.4만 |
| 2026.10.08 | ₩1,635 | ₩1,796 | ₩1,635 | ₩1,769 | +8.20% | 292.1만 |
| 2026.10.07 | ₩1,474 | ₩1,675 | ₩1,447 | ₩1,648 | +11.82% | 220.1만 |
| 2026.10.06 | ₩1,514 | ₩1,554 | ₩1,474 | ₩1,501 | -0.88% | 141.2만 |
| 2026.10.05 | ₩1,501 | ₩1,514 | ₩1,447 | ₩1,474 | -1.79% | 162.9만 |
| 2026.10.02 | ₩1,501 | ₩1,554 | ₩1,461 | ₩1,514 | +0.89% | 203.2만 |
| 2026.10.01 | ₩1,568 | ₩1,568 | ₩1,447 | ₩1,461 | -6.84% | 259.5만 |
| 2026.09.30 | ₩1,675 | ₩1,688 | ₩1,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,554 |
| -7.20% |
| 171.6만 |
| 2026.09.29 | ₩1,755 | ₩1,782 | ₩1,662 | ₩1,662 | -5.34% | 166.6만 |
|---|
| 2026.09.28 | ₩1,782 | ₩1,809 | ₩1,702 | ₩1,742 | -2.26% | 170.2만 |
|---|
| 2026.09.25 | ₩1,876 | ₩1,916 | ₩1,769 | ₩1,782 | -5.00% | 183.1만 |
|---|
| 2026.09.24 | ₩2,023 | ₩2,023 | ₩1,836 | ₩1,863 | -7.95% | 193.1만 |
|---|
| 2026.09.23 | ₩2,224 | ₩2,224 | ₩1,943 | ₩1,956 | -12.05% | 144.1만 |
|---|
| 2026.09.22 | ₩2,265 | ₩2,305 | ₩2,224 | ₩2,224 | -1.78% | 93.5만 |
|---|
| 2026.09.21 | ₩2,278 | ₩2,318 | ₩2,238 | ₩2,238 | -1.76% | 144.7만 |
|---|
| 2026.09.18 | ₩2,211 | ₩2,251 | ₩2,117 | ₩2,224 | +0.61% | 528.9만 |
|---|
| 2026.09.17 | ₩2,157 | ₩2,251 | ₩2,157 | ₩2,184 | +1.24% | 136.9만 |
|---|
| 2026.09.16 | ₩2,171 | ₩2,211 | ₩2,117 | ₩2,117 | -2.47% | 128.7만 |
|---|
| 2026.09.15 | ₩2,184 | ₩2,211 | ₩2,144 | ₩2,144 | -1.84% | 90.2만 |
|---|
| 2026.09.14 | ₩2,184 | ₩2,265 | ₩2,144 | ₩2,184 | 0.00% | 149.3만 |
|---|
| 2026.09.11 | ₩2,278 | ₩2,278 | ₩2,184 | ₩2,198 | -3.53% | 81.5만 |
|---|
| 2026.09.10 | ₩2,238 | ₩2,251 | ₩2,184 | ₩2,224 | -0.60% | 55.9만 |
|---|
| 2026.09.09 | ₩2,291 | ₩2,305 | ₩2,238 | ₩2,265 | -1.17% | 67.4만 |
|---|
| 2026.09.08 | ₩2,291 | ₩2,332 | ₩2,278 | ₩2,291 | 0.00% | 58.7만 |
|---|
| 2026.09.04 | ₩2,358 | ₩2,385 | ₩2,318 | ₩2,345 | -0.57% | 46.8만 |
|---|
| 2026.09.03 | ₩2,372 | ₩2,412 | ₩2,305 | ₩2,358 | -0.56% | 61.1만 |
|---|
| 2026.09.02 | ₩2,265 | ₩2,372 | ₩2,265 | ₩2,345 | +3.55% | 86.1만 |
|---|
| 2026.09.01 | ₩2,358 | ₩2,358 | ₩2,265 | ₩2,265 | -3.98% | 87.8만 |
|---|
| 2026.08.31 | ₩2,425 | ₩2,466 | ₩2,345 | ₩2,372 | -2.21% | 87만 |
|---|
| 2026.08.28 | ₩2,439 | ₩2,533 | ₩2,412 | ₩2,452 | +0.55% | 97.7만 |
|---|
| 2026.08.27 | ₩2,613 | ₩2,613 | ₩2,412 | ₩2,479 | -5.13% | 146.8만 |
|---|
| 2026.08.26 | ₩2,640 | ₩2,667 | ₩2,452 | ₩2,466 | -6.60% | 139만 |
|---|
| 2026.08.25 | ₩2,506 | ₩2,680 | ₩2,506 | ₩2,667 | +6.42% | 113.9만 |
|---|
| 2026.08.24 | ₩2,479 | ₩2,533 | ₩2,452 | ₩2,533 | +2.16% | 64.6만 |
|---|
| 2026.08.21 | ₩2,546 | ₩2,613 | ₩2,466 | ₩2,519 | -1.05% | 112.7만 |
|---|
| 2026.08.20 | ₩2,358 | ₩2,546 | ₩2,291 | ₩2,546 | +7.95% | 125.7만 |
|---|
| 2026.08.19 | ₩2,265 | ₩2,372 | ₩2,265 | ₩2,358 | +4.14% | 71.9만 |
|---|
| 2026.08.18 | ₩2,251 | ₩2,318 | ₩2,238 | ₩2,265 | +0.60% | 68만 |
|---|
| 2026.08.17 | ₩2,439 | ₩2,479 | ₩2,265 | ₩2,278 | -6.59% | 128.8만 |
|---|
| 2026.08.14 | ₩2,345 | ₩2,492 | ₩2,345 | ₩2,479 | +5.71% | 133.3만 |
|---|
| 2026.08.13 | ₩2,332 | ₩2,399 | ₩2,305 | ₩2,385 | +2.30% | 65.8만 |
|---|
| 2026.08.12 | ₩2,399 | ₩2,452 | ₩2,345 | ₩2,345 | -2.23% | 79.9만 |
|---|
| 2026.08.11 | ₩2,479 | ₩2,546 | ₩2,399 | ₩2,399 | -3.24% | 114.8만 |
|---|
| 2026.08.10 | ₩2,332 | ₩2,506 | ₩2,318 | ₩2,479 | +6.32% | 195.4만 |
|---|
| 2026.08.07 | ₩2,090 | ₩2,412 | ₩2,090 | ₩2,291 | +9.62% | 257.5만 |
|---|
| 2026.08.06 | ₩2,050 | ₩2,104 | ₩2,037 | ₩2,077 | +1.31% | 64.7만 |
|---|
| 2026.08.05 | ₩2,104 | ₩2,117 | ₩2,023 | ₩2,064 | -1.91% | 80.4만 |
|---|
| 2026.08.04 | ₩2,064 | ₩2,171 | ₩2,064 | ₩2,131 | +3.25% | 158.7만 |
|---|
| 2026.08.03 | ₩1,903 | ₩2,104 | ₩1,903 | ₩2,050 | +7.75% | 121만 |
|---|
| 2026.07.31 | ₩1,970 | ₩1,970 | ₩1,863 | ₩1,916 | -2.72% | 134.4만 |
|---|
| 2026.07.30 | ₩1,956 | ₩1,956 | ₩1,903 | ₩1,943 | -0.68% | 73.4만 |
|---|
| 2026.07.29 | ₩1,943 | ₩1,983 | ₩1,903 | ₩1,930 | -0.69% | 101.7만 |
|---|
| 2026.07.28 | ₩1,970 | ₩1,983 | ₩1,930 | ₩1,943 | -1.36% | 110.2만 |
|---|
| 2026.07.27 | ₩1,997 | ₩2,023 | ₩1,956 | ₩1,970 | -1.34% | 92.2만 |
|---|
| 2026.07.24 | ₩1,997 | ₩2,050 | ₩1,970 | ₩1,970 | -1.34% | 73.4만 |
|---|
| 2026.07.23 | ₩2,023 | ₩2,037 | ₩1,983 | ₩1,983 | -1.99% | 122.6만 |
|---|
| 2026.07.22 | ₩2,064 | ₩2,090 | ₩1,997 | ₩2,037 | -1.30% | 162.6만 |
|---|
| 2026.07.21 | ₩2,077 | ₩2,090 | ₩2,037 | ₩2,064 | -0.65% | 89.3만 |
|---|
| 2026.07.20 | ₩2,104 | ₩2,117 | ₩2,037 | ₩2,064 | -1.91% | 121.3만 |
|---|
| 2026.07.17 | ₩2,184 | ₩2,198 | ₩2,077 | ₩2,077 | -4.91% | 130.1만 |
|---|
| 2026.07.16 | ₩2,198 | ₩2,291 | ₩2,198 | ₩2,198 | 0.00% | 156.9만 |
|---|
| 2026.07.15 | ₩2,211 | ₩2,305 | ₩2,171 | ₩2,171 | -1.82% | 336.6만 |
|---|
| 2026.07.14 | ₩2,184 | ₩2,198 | ₩2,157 | ₩2,184 | 0.00% | 135.9만 |
|---|
| 2026.07.13 | ₩2,211 | ₩2,251 | ₩2,144 | ₩2,157 | -2.42% | 103.8만 |
|---|
| 2026.07.10 | ₩2,278 | ₩2,291 | ₩2,198 | ₩2,211 | -2.94% | 82.5만 |
|---|
| 2026.07.09 | ₩2,198 | ₩2,305 | ₩2,171 | ₩2,278 | +3.66% | 98.2만 |
|---|
| 2026.07.08 | ₩2,238 | ₩2,265 | ₩2,198 | ₩2,198 | -1.80% | 106.1만 |
|---|
| 2026.07.07 | ₩2,238 | ₩2,291 | ₩2,238 | ₩2,251 | +0.60% | 80.9만 |
|---|
| 2026.07.06 | ₩2,385 | ₩2,399 | ₩2,211 | ₩2,224 | -6.74% | 145.9만 |
|---|
| 2026.07.02 | ₩2,385 | ₩2,479 | ₩2,358 | ₩2,399 | +0.56% | 116.8만 |
|---|
| 2026.07.01 | ₩2,372 | ₩2,439 | ₩2,358 | ₩2,385 | +0.56% | 115.4만 |
|---|
| 2026.06.30 | ₩2,318 | ₩2,385 | ₩2,318 | ₩2,345 | +1.16% | 112.1만 |
|---|
| 2026.06.29 | ₩2,425 | ₩2,425 | ₩2,291 | ₩2,358 | -2.76% | 123.4만 |
|---|
| 2026.06.26 | ₩2,318 | ₩2,439 | ₩2,305 | ₩2,385 | +2.89% | 444.6만 |
|---|
| 2026.06.25 | ₩2,251 | ₩2,358 | ₩2,211 | ₩2,318 | +2.98% | 142.7만 |
|---|
| 2026.06.24 | ₩2,251 | ₩2,412 | ₩2,251 | ₩2,291 | +1.79% | 167.8만 |
|---|
| 2026.06.23 | ₩2,144 | ₩2,278 | ₩2,131 | ₩2,251 | +5.00% | 173.2만 |
|---|
| 2026.06.22 | ₩2,305 | ₩2,345 | ₩2,117 | ₩2,144 | -6.98% | 267.5만 |
|---|
| 2026.06.18 | ₩2,278 | ₩2,399 | ₩2,278 | ₩2,345 | +2.94% | 247.1만 |
|---|
| 2026.06.17 | ₩2,238 | ₩2,345 | ₩2,198 | ₩2,224 | -0.60% | 188.2만 |
|---|
| 2026.06.16 | ₩2,318 | ₩2,358 | ₩2,238 | ₩2,238 | -3.47% | 190.6만 |
|---|
| 2026.06.15 | ₩2,318 | ₩2,399 | ₩2,305 | ₩2,305 | -0.58% | 119.3만 |
|---|
| 2026.06.12 | ₩2,345 | ₩2,372 | ₩2,265 | ₩2,265 | -3.43% | 95.6만 |
|---|
| 2026.06.11 | ₩2,265 | ₩2,345 | ₩2,265 | ₩2,332 | +2.96% | 102.3만 |
|---|
| 2026.06.10 | ₩2,265 | ₩2,345 | ₩2,224 | ₩2,224 | -1.78% | 89.3만 |
|---|
| 2026.06.09 | ₩2,278 | ₩2,372 | ₩2,238 | ₩2,251 | -1.18% | 141.5만 |
|---|
| 2026.06.08 | ₩2,305 | ₩2,506 | ₩2,305 | ₩2,318 | +0.58% | 194.3만 |
|---|
| 2026.06.05 | ₩2,305 | ₩2,345 | ₩2,265 | ₩2,291 | -0.58% | 129.5만 |
|---|
| 2026.06.04 | ₩2,144 | ₩2,345 | ₩2,117 | ₩2,305 | +7.50% | 188.8만 |
|---|
| 2026.06.03 | ₩2,224 | ₩2,224 | ₩2,077 | ₩2,090 | -6.02% | 156.9만 |
|---|
| 2026.06.02 | ₩2,224 | ₩2,305 | ₩2,211 | ₩2,224 | 0.00% | 130.7만 |
|---|
| 2026.06.01 | ₩2,358 | ₩2,412 | ₩2,238 | ₩2,238 | -5.11% | 196.2만 |
|---|
| 2026.05.29 | ₩2,412 | ₩2,452 | ₩2,372 | ₩2,385 | -1.11% | 133만 |
|---|
| 2026.05.28 | ₩2,412 | ₩2,479 | ₩2,372 | ₩2,412 | 0.00% | 108.3만 |
|---|
| 2026.05.27 | ₩2,399 | ₩2,519 | ₩2,385 | ₩2,452 | +2.23% | 169.5만 |
|---|
| 2026.05.26 | ₩2,452 | ₩2,533 | ₩2,358 | ₩2,385 | -2.73% | 200.3만 |
|---|
| 2026.05.22 | ₩2,492 | ₩2,519 | ₩2,385 | ₩2,425 | -2.69% | 90.9만 |
|---|
| 2026.05.21 | ₩2,412 | ₩2,506 | ₩2,385 | ₩2,479 | +2.78% | 128.6만 |
|---|
| 2026.05.20 | ₩2,251 | ₩2,466 | ₩2,211 | ₩2,439 | +8.33% | 225.4만 |
|---|
| 2026.05.19 | ₩2,332 | ₩2,412 | ₩2,265 | ₩2,278 | -2.30% | 275.4만 |
|---|
| 2026.05.18 | ₩2,332 | ₩2,439 | ₩2,265 | ₩2,305 | -1.15% | 301.8만 |
|---|
| 2026.05.15 | ₩2,251 | ₩2,399 | ₩2,198 | ₩2,318 | +2.98% | 229.1만 |
|---|
| 2026.05.14 | ₩2,265 | ₩2,345 | ₩2,224 | ₩2,305 | +1.78% | 113.9만 |
|---|
| 2026.05.13 | ₩2,399 | ₩2,412 | ₩2,224 | ₩2,278 | -5.03% | 192.8만 |
|---|
| 2026.05.12 | ₩2,372 | ₩2,425 | ₩2,211 | ₩2,412 | +1.69% | 340.5만 |
|---|
| 2026.05.11 | ₩2,533 | ₩2,533 | ₩2,358 | ₩2,372 | -6.35% | 279.5만 |
|---|
| 2026.05.08 | ₩2,626 | ₩2,680 | ₩2,519 | ₩2,533 | -3.57% | 218.9만 |
|---|
| 2026.05.07 | ₩2,760 | ₩2,921 | ₩2,720 | ₩2,894 | +4.85% | 236만 |
|---|
| 2026.05.06 | ₩2,680 | ₩2,774 | ₩2,680 | ₩2,734 | +2.00% | 191.3만 |
|---|
| 2026.05.05 | ₩2,506 | ₩2,680 | ₩2,492 | ₩2,680 | +6.95% | 130.3만 |
|---|
| 2026.05.04 | ₩2,573 | ₩2,667 | ₩2,492 | ₩2,492 | -3.12% | 96.7만 |
|---|
| 2026.05.01 | ₩2,533 | ₩2,626 | ₩2,492 | ₩2,600 | +2.65% | 112.7만 |
|---|
| 2026.04.30 | ₩2,452 | ₩2,573 | ₩2,452 | ₩2,533 | +3.28% | 145.7만 |
|---|
| 2026.04.29 | ₩2,506 | ₩2,533 | ₩2,399 | ₩2,479 | -1.07% | 103.6만 |
|---|
| 2026.04.28 | ₩2,506 | ₩2,559 | ₩2,492 | ₩2,546 | +1.60% | 70만 |
|---|
| 2026.04.27 | ₩2,492 | ₩2,573 | ₩2,466 | ₩2,506 | +0.54% | 95.6만 |
|---|
| 2026.04.24 | ₩2,425 | ₩2,533 | ₩2,399 | ₩2,492 | +2.76% | 94.1만 |
|---|
| 2026.04.23 | ₩2,546 | ₩2,559 | ₩2,385 | ₩2,425 | -4.74% | 148.4만 |
|---|
| 2026.04.22 | ₩2,586 | ₩2,626 | ₩2,546 | ₩2,573 | -0.52% | 106.8만 |
|---|
| 2026.04.21 | ₩2,680 | ₩2,720 | ₩2,586 | ₩2,586 | -3.50% | 125.2만 |
|---|
| 2026.04.20 | ₩2,425 | ₩2,693 | ₩2,425 | ₩2,680 | +10.50% | 248.3만 |
|---|
| 2026.04.17 | ₩2,358 | ₩2,492 | ₩2,358 | ₩2,479 | +5.11% | 183.8만 |
|---|
| 2026.04.16 | ₩2,265 | ₩2,358 | ₩2,265 | ₩2,345 | +3.55% | 187.5만 |
|---|
| 2026.04.15 | ₩2,171 | ₩2,305 | ₩2,157 | ₩2,278 | +4.94% | 172.1만 |
|---|
| 2026.04.14 | ₩2,117 | ₩2,198 | ₩2,104 | ₩2,171 | +2.53% | 112.7만 |
|---|
| 2026.04.13 | ₩2,104 | ₩2,171 | ₩2,064 | ₩2,144 | +1.91% | 104.8만 |
|---|
| 2026.04.10 | ₩2,117 | ₩2,184 | ₩2,117 | ₩2,117 | 0.00% | 158.8만 |
|---|
| 2026.04.09 | ₩2,117 | ₩2,144 | ₩2,077 | ₩2,077 | -1.90% | 99.4만 |
|---|
| 2026.04.08 | ₩2,117 | ₩2,184 | ₩2,077 | ₩2,117 | 0.00% | 106.4만 |
|---|
| 2026.04.07 | ₩2,157 | ₩2,184 | ₩2,064 | ₩2,064 | -4.35% | 141.5만 |
|---|
| 2026.04.06 | ₩2,144 | ₩2,184 | ₩2,131 | ₩2,171 | +1.25% | 106.8만 |
|---|
| 2026.04.02 | ₩2,090 | ₩2,144 | ₩2,077 | ₩2,144 | +2.56% | 153.4만 |
|---|
| 2026.04.01 | ₩2,184 | ₩2,224 | ₩2,090 | ₩2,104 | -3.68% | 201.4만 |
|---|
| 2026.03.31 | ₩2,157 | ₩2,224 | ₩2,117 | ₩2,171 | +0.62% | 175.4만 |
|---|
| 2026.03.30 | ₩2,023 | ₩2,198 | ₩2,023 | ₩2,144 | +5.96% | 217.4만 |
|---|
| 2026.03.27 | ₩2,117 | ₩2,144 | ₩2,023 | ₩2,037 | -3.80% | 157.9만 |
|---|
| 2026.03.26 | ₩2,104 | ₩2,171 | ₩2,090 | ₩2,144 | +1.91% | 144.4만 |
|---|
| 2026.03.25 | ₩2,090 | ₩2,144 | ₩2,050 | ₩2,117 | +1.28% | 183.5만 |
|---|
| 2026.03.24 | ₩2,077 | ₩2,144 | ₩2,050 | ₩2,050 | -1.29% | 238.2만 |
|---|
| 2026.03.23 | ₩2,077 | ₩2,131 | ₩2,010 | ₩2,077 | 0.00% | 282.2만 |
|---|
| 2026.03.20 | ₩2,117 | ₩2,144 | ₩2,023 | ₩2,023 | -4.43% | 460.3만 |
|---|
| 2026.03.19 | ₩2,131 | ₩2,198 | ₩2,077 | ₩2,117 | -0.63% | 203.4만 |
|---|
| 2026.03.18 | ₩2,144 | ₩2,224 | ₩2,131 | ₩2,131 | -0.62% | 234.7만 |
|---|
| 2026.03.17 | ₩2,238 | ₩2,318 | ₩2,171 | ₩2,184 | -2.40% | 268.4만 |
|---|
| 2026.03.16 | ₩2,305 | ₩2,358 | ₩2,251 | ₩2,278 | -1.16% | 227.9만 |
|---|
| 2026.03.13 | ₩2,439 | ₩2,492 | ₩2,318 | ₩2,332 | -4.40% | 229만 |
|---|
| 2026.03.12 | ₩2,425 | ₩2,533 | ₩2,412 | ₩2,439 | +0.55% | 189.7만 |
|---|
| 2026.03.11 | ₩2,519 | ₩2,573 | ₩2,466 | ₩2,506 | -0.53% | 145.3만 |
|---|
| 2026.03.10 | ₩2,546 | ₩2,640 | ₩2,506 | ₩2,506 | -1.58% | 247.4만 |
|---|
| 2026.03.09 | ₩2,546 | ₩2,559 | ₩2,385 | ₩2,479 | -2.63% | 385.9만 |
|---|
| 2026.03.06 | ₩2,734 | ₩2,760 | ₩2,559 | ₩2,573 | -5.88% | 237.2만 |
|---|
| 2026.03.05 | ₩2,734 | ₩2,801 | ₩2,680 | ₩2,760 | +0.98% | 268.4만 |
|---|
| 2026.03.04 | ₩2,653 | ₩2,881 | ₩2,653 | ₩2,774 | +4.55% | 312만 |
|---|
| 2026.03.03 | ₩2,707 | ₩2,801 | ₩2,479 | ₩2,707 | 0.00% | 378만 |
|---|
| 2026.03.02 | ₩2,399 | ₩2,868 | ₩2,372 | ₩2,760 | +15.08% | 622.3만 |
|---|
| 2026.02.27 | ₩2,090 | ₩2,546 | ₩2,077 | ₩2,479 | +18.59% | 932.8만 |
|---|
| 2026.02.26 | ₩2,198 | ₩2,291 | ₩2,157 | ₩2,184 | -0.61% | 310.9만 |
|---|
| 2026.02.25 | ₩2,238 | ₩2,251 | ₩2,157 | ₩2,224 | -0.60% | 175.7만 |
|---|
| 2026.02.24 | ₩2,265 | ₩2,318 | ₩2,211 | ₩2,224 | -1.78% | 199.4만 |
|---|
| 2026.02.23 | ₩2,345 | ₩2,385 | ₩2,251 | ₩2,265 | -3.43% | 149.1만 |
|---|
| 2026.02.20 | ₩2,318 | ₩2,399 | ₩2,305 | ₩2,358 | +1.73% | 165.1만 |
|---|
| 2026.02.19 | ₩2,358 | ₩2,399 | ₩2,305 | ₩2,345 | -0.57% | 148.5만 |
|---|
| 2026.02.18 | ₩2,305 | ₩2,452 | ₩2,238 | ₩2,399 | +4.07% | 235.8만 |
|---|
| 2026.02.17 | ₩2,278 | ₩2,345 | ₩2,238 | ₩2,332 | +2.35% | 286.1만 |
|---|
| 2026.02.13 | ₩2,224 | ₩2,332 | ₩2,224 | ₩2,265 | +1.81% | 273.9만 |
|---|
| 2026.02.12 | ₩2,452 | ₩2,466 | ₩2,211 | ₩2,224 | -9.29% | 395.2만 |
|---|
| 2026.02.11 | ₩2,519 | ₩2,533 | ₩2,452 | ₩2,452 | -2.66% | 197.4만 |
|---|
| 2026.02.10 | ₩2,559 | ₩2,613 | ₩2,492 | ₩2,492 | -2.62% | 196.7만 |
|---|
| 2026.02.09 | ₩2,734 | ₩2,747 | ₩2,559 | ₩2,573 | -5.88% | 227.5만 |
|---|
| 2026.02.06 | ₩2,653 | ₩2,787 | ₩2,626 | ₩2,760 | +4.04% | 240만 |
|---|
| 2026.02.05 | ₩2,707 | ₩2,747 | ₩2,626 | ₩2,640 | -2.48% | 226.3만 |
|---|
| 2026.02.04 | ₩2,747 | ₩2,774 | ₩2,693 | ₩2,734 | -0.49% | 230만 |
|---|
| 2026.02.03 | ₩2,774 | ₩2,827 | ₩2,680 | ₩2,760 | -0.48% | 220.3만 |
|---|
| 2026.02.02 | ₩2,841 | ₩2,908 | ₩2,787 | ₩2,787 | -1.89% | 236.5만 |
|---|
| 2026.01.30 | ₩2,948 | ₩2,961 | ₩2,774 | ₩2,854 | -3.18% | 390.1만 |
|---|
| 2026.01.29 | ₩2,948 | ₩2,988 | ₩2,935 | ₩2,961 | +0.45% | 157.7만 |
|---|
| 2026.01.28 | ₩3,069 | ₩3,122 | ₩2,935 | ₩2,961 | -3.49% | 204.4만 |
|---|
| 2026.01.27 | ₩3,002 | ₩3,109 | ₩2,935 | ₩3,095 | +3.12% | 195.7만 |
|---|
| 2026.01.26 | ₩3,095 | ₩3,095 | ₩3,002 | ₩3,015 | -2.60% | 162.8만 |
|---|
| 2026.01.23 | ₩3,082 | ₩3,136 | ₩3,015 | ₩3,095 | +0.43% | 213.5만 |
|---|
| 2026.01.22 | ₩3,149 | ₩3,189 | ₩3,055 | ₩3,069 | -2.55% | 160.7만 |
|---|
| 2026.01.21 | ₩3,256 | ₩3,270 | ₩3,028 | ₩3,136 | -3.70% | 342.2만 |
|---|
| 2026.01.20 | ₩3,069 | ₩3,296 | ₩3,015 | ₩3,256 | +6.11% | 458.1만 |
|---|
| 2026.01.16 | ₩2,935 | ₩3,136 | ₩2,935 | ₩3,095 | +5.48% | 356.3만 |
|---|
| 2026.01.15 | ₩2,841 | ₩3,002 | ₩2,827 | ₩2,961 | +4.25% | 298.2만 |
|---|
| 2026.01.14 | ₩2,747 | ₩2,881 | ₩2,747 | ₩2,841 | +3.41% | 204.2만 |
|---|
| 2026.01.13 | ₩2,787 | ₩2,868 | ₩2,760 | ₩2,774 | -0.48% | 125.3만 |
|---|
| 2026.01.12 | ₩2,894 | ₩2,894 | ₩2,787 | ₩2,814 | -2.78% | 209.5만 |
|---|
| 2026.01.09 | ₩2,774 | ₩2,948 | ₩2,760 | ₩2,894 | +4.35% | 323.2만 |
|---|
| 2026.01.08 | ₩2,680 | ₩2,787 | ₩2,640 | ₩2,760 | +3.00% | 261.3만 |
|---|
| 2026.01.07 | ₩2,693 | ₩2,787 | ₩2,667 | ₩2,667 | -1.00% | 411.1만 |
|---|
| 2026.01.06 | ₩2,760 | ₩2,787 | ₩2,653 | ₩2,734 | -0.97% | 386.2만 |
|---|
| 2026.01.05 | ₩2,854 | ₩2,868 | ₩2,720 | ₩2,787 | -2.35% | 511.5만 |
|---|
| 2026.01.02 | ₩2,948 | ₩3,028 | ₩2,827 | ₩2,868 | -2.73% | 404.9만 |
|---|
| 2025.12.31 | ₩2,894 | ₩2,948 | ₩2,881 | ₩2,921 | +0.93% | 548.3만 |
|---|
| 2025.12.30 | ₩2,881 | ₩2,961 | ₩2,881 | ₩2,908 | +0.93% | 392.5만 |
|---|
| 2025.12.29 | ₩2,935 | ₩3,015 | ₩2,881 | ₩2,935 | 0.00% | 357.1만 |
|---|
| 2025.12.26 | ₩3,028 | ₩3,176 | ₩3,002 | ₩3,002 | -0.88% | 342.5만 |
|---|
| 2025.12.24 | ₩3,002 | ₩3,095 | ₩2,988 | ₩3,055 | +1.79% | 186.8만 |
|---|
| 2025.12.23 | ₩2,935 | ₩3,028 | ₩2,881 | ₩2,988 | +1.83% | 390.7만 |
|---|
| 2025.12.22 | ₩2,975 | ₩3,069 | ₩2,961 | ₩3,015 | +1.35% | 502.3만 |
|---|
| 2025.12.19 | ₩3,002 | ₩3,028 | ₩2,881 | ₩2,988 | -0.45% | 3868.3만 |
|---|
| 2025.12.18 | ₩2,948 | ₩3,028 | ₩2,801 | ₩3,015 | +2.27% | 841.9만 |
|---|
| 2025.12.17 | ₩2,935 | ₩3,002 | ₩2,881 | ₩2,921 | -0.46% | 624.1만 |
|---|
| 2025.12.16 | ₩2,881 | ₩3,002 | ₩2,854 | ₩2,975 | +3.26% | 843.1만 |
|---|
| 2025.12.15 | ₩3,203 | ₩3,203 | ₩2,948 | ₩3,122 | -2.51% | 760.1만 |
|---|
| 2025.12.12 | ₩3,337 | ₩3,363 | ₩3,189 | ₩3,203 | -4.02% | 285.8만 |
|---|
| 2025.12.11 | ₩3,256 | ₩3,390 | ₩3,189 | ₩3,337 | +2.47% | 448.8만 |
|---|
| 2025.12.10 | ₩3,243 | ₩3,350 | ₩3,176 | ₩3,283 | +1.24% | 317.7만 |
|---|
| 2025.12.09 | ₩3,390 | ₩3,404 | ₩3,216 | ₩3,283 | -3.16% | 377.8만 |
|---|
| 2025.12.08 | ₩3,484 | ₩3,578 | ₩3,390 | ₩3,430 | -1.54% | 577.9만 |
|---|
| 2025.12.05 | ₩3,511 | ₩3,564 | ₩3,471 | ₩3,511 | 0.00% | 284.1만 |
|---|
| 2025.12.04 | ₩3,698 | ₩3,752 | ₩3,497 | ₩3,511 | -5.07% | 254.7만 |
|---|
| 2025.12.03 | ₩3,457 | ₩3,752 | ₩3,457 | ₩3,725 | +7.75% | 290.9만 |
|---|
| 2025.12.02 | ₩3,390 | ₩3,444 | ₩3,323 | ₩3,430 | +1.19% | 214.7만 |
|---|
| 2025.12.01 | ₩3,350 | ₩3,430 | ₩3,310 | ₩3,390 | +1.20% | 350.1만 |
|---|
| 2025.11.28 | ₩3,417 | ₩3,417 | ₩3,350 | ₩3,390 | -0.78% | 112.2만 |
|---|
| 2025.11.26 | ₩3,377 | ₩3,497 | ₩3,350 | ₩3,404 | +0.79% | 268.5만 |
|---|
| 2025.11.25 | ₩3,323 | ₩3,430 | ₩3,323 | ₩3,377 | +1.61% | 265.3만 |
|---|
| 2025.11.24 | ₩3,283 | ₩3,350 | ₩3,122 | ₩3,337 | +1.63% | 385.2만 |
|---|
| 2025.11.21 | ₩3,149 | ₩3,350 | ₩3,122 | ₩3,310 | +5.11% | 262.5만 |
|---|
| 2025.11.20 | ₩3,243 | ₩3,296 | ₩3,109 | ₩3,122 | -3.72% | 211.4만 |
|---|
| 2025.11.19 | ₩3,310 | ₩3,310 | ₩3,109 | ₩3,216 | -2.83% | 497.3만 |
|---|
| 2025.11.18 | ₩3,363 | ₩3,390 | ₩3,283 | ₩3,283 | -2.39% | 220.4만 |
|---|
| 2025.11.17 | ₩3,551 | ₩3,564 | ₩3,377 | ₩3,377 | -4.91% | 302.3만 |
|---|
| 2025.11.14 | ₩3,605 | ₩3,645 | ₩3,524 | ₩3,551 | -1.49% | 276.7만 |
|---|
| 2025.11.13 | ₩3,538 | ₩3,645 | ₩3,511 | ₩3,578 | +1.14% | 290.8만 |
|---|
| 2025.11.12 | ₩3,819 | ₩3,832 | ₩3,564 | ₩3,564 | -6.67% | 457.4만 |
|---|
| 2025.11.11 | ₩3,618 | ₩3,913 | ₩3,578 | ₩3,832 | +5.93% | 265.2만 |
|---|
| 2025.11.10 | ₩3,953 | ₩3,993 | ₩3,524 | ₩3,618 | -8.47% | 533.2만 |
|---|
| 2025.11.07 | ₩3,940 | ₩3,993 | ₩3,578 | ₩3,940 | 0.00% | 546.2만 |
|---|
| 2025.11.06 | ₩4,033 | ₩4,087 | ₩3,940 | ₩4,007 | -0.66% | 260.1만 |
|---|
| 2025.11.05 | ₩3,886 | ₩4,074 | ₩3,873 | ₩4,074 | +4.83% | 182.6만 |
|---|
| 2025.11.04 | ₩3,873 | ₩3,926 | ₩3,819 | ₩3,886 | +0.35% | 181.3만 |
|---|
| 2025.11.03 | ₩3,913 | ₩4,033 | ₩3,873 | ₩3,886 | -0.68% | 267.5만 |
|---|
| 2025.10.31 | ₩3,940 | ₩3,940 | ₩3,792 | ₩3,926 | -0.34% | 349.5만 |
|---|
| 2025.10.30 | ₩4,087 | ₩4,181 | ₩3,899 | ₩3,913 | -4.26% | 399.9만 |
|---|
| 2025.10.29 | ₩4,261 | ₩4,301 | ₩4,047 | ₩4,087 | -4.09% | 236.1만 |
|---|
| 2025.10.28 | ₩4,181 | ₩4,315 | ₩4,181 | ₩4,261 | +1.92% | 154.8만 |
|---|
| 2025.10.27 | ₩4,181 | ₩4,248 | ₩4,167 | ₩4,208 | +0.64% | 163.7만 |
|---|
| 2025.10.24 | ₩4,181 | ₩4,194 | ₩4,127 | ₩4,167 | -0.32% | 181.8만 |
|---|
| 2025.10.23 | ₩4,221 | ₩4,221 | ₩4,087 | ₩4,127 | -2.22% | 246.3만 |
|---|
| 2025.10.22 | ₩4,221 | ₩4,261 | ₩4,141 | ₩4,194 | -0.63% | 222.2만 |
|---|
| 2025.10.21 | ₩4,315 | ₩4,342 | ₩4,221 | ₩4,221 | -2.17% | 195.3만 |
|---|
| 2025.10.20 | ₩4,355 | ₩4,368 | ₩4,288 | ₩4,328 | -0.62% | 204.5만 |
|---|
| 2025.10.17 | ₩4,368 | ₩4,409 | ₩4,288 | ₩4,342 | -0.61% | 242.3만 |
|---|
| 2025.10.16 | ₩4,489 | ₩4,543 | ₩4,368 | ₩4,395 | -2.09% | 228.6만 |
|---|
| 2025.10.15 | ₩4,596 | ₩4,596 | ₩4,489 | ₩4,529 | -1.46% | 199.3만 |
|---|
| 2025.10.14 | ₩4,462 | ₩4,610 | ₩4,435 | ₩4,556 | +2.10% | 277.5만 |
|---|
| 2025.10.13 | ₩4,623 | ₩4,677 | ₩4,476 | ₩4,516 | -2.32% | 194.5만 |
|---|
| 2025.10.10 | ₩4,663 | ₩4,717 | ₩4,583 | ₩4,610 | -1.15% | 260.7만 |
|---|