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 | ₩1,502 | ₩1,810 | ₩1,448 | ₩1,743 | +16.07% | 999.8만 |
| 2026.09.28–2026.10.02 | ₩1,784 | ₩1,810 | ₩1,448 | ₩1,515 | -15.04% | 971.3만 |
| 2026.09.21–2026.09.25 | ₩2,280 | ₩2,320 | ₩1,770 | ₩1,784 | -21.76% | 758.5만 |
| 2026.09.14–2026.09.18 | ₩2,186 | ₩2,266 | ₩2,119 | ₩2,226 | +1.84% | 1034만 |
| 2026.09.08–2026.09.11 | ₩2,293 | ₩2,333 | ₩2,186 | ₩2,199 | -4.09% | 263.4만 |
| 2026.08.31–2026.09.04 | ₩2,427 | ₩2,467 | ₩2,266 | ₩2,347 | -3.31% | 368.9만 |
| 2026.08.24–2026.08.28 | ₩2,481 | ₩2,682 | ₩2,414 | ₩2,454 | -1.08% | 561.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,615 |
| ₩2,239 |
| ₩2,521 |
| +3.30% |
| 507.1만 |
| 2026.08.10–2026.08.14 | ₩2,333 | ₩2,548 | ₩2,306 | ₩2,481 | +6.32% | 589.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,904 | ₩2,414 | ₩1,904 | ₩2,293 | +20.42% | 682.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,998 | ₩2,025 | ₩1,864 | ₩1,918 | -4.03% | 511.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,105 | ₩2,119 | ₩1,971 | ₩1,971 | -6.37% | 569.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,213 | ₩2,306 | ₩2,079 | ₩2,079 | -6.06% | 863.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,387 | ₩2,400 | ₩2,172 | ₩2,213 | -7.30% | 513.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,427 | ₩2,481 | ₩2,293 | ₩2,400 | -1.10% | 467.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,306 | ₩2,441 | ₩2,119 | ₩2,387 | +3.49% | 1195.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,320 | ₩2,400 | ₩2,199 | ₩2,347 | +1.16% | 745.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,306 | ₩2,508 | ₩2,226 | ₩2,266 | -1.74% | 623만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,360 | ₩2,414 | ₩2,079 | ₩2,293 | -2.84% | 802.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,454 | ₩2,534 | ₩2,360 | ₩2,387 | -2.73% | 611.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,333 | ₩2,521 | ₩2,213 | ₩2,427 | +4.02% | 1022.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,534 | ₩2,534 | ₩2,199 | ₩2,320 | -8.47% | 1155.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,575 | ₩2,923 | ₩2,494 | ₩2,534 | -1.56% | 873.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,494 | ₩2,628 | ₩2,400 | ₩2,602 | +4.30% | 527.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,427 | ₩2,722 | ₩2,387 | ₩2,494 | +2.76% | 722.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,105 | ₩2,494 | ₩2,065 | ₩2,481 | +17.83% | 760.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,146 | ₩2,186 | ₩2,065 | ₩2,119 | -1.25% | 612.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,025 | ₩2,226 | ₩2,025 | ₩2,146 | +5.96% | 747.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,079 | ₩2,172 | ₩2,011 | ₩2,038 | -1.94% | 1006.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,306 | ₩2,360 | ₩2,025 | ₩2,025 | -12.21% | 1394.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,548 | ₩2,642 | ₩2,320 | ₩2,333 | -8.42% | 1197.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,400 | ₩2,883 | ₩2,374 | ₩2,575 | +7.26% | 1817.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,347 | ₩2,548 | ₩2,079 | ₩2,481 | +5.71% | 1767.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,280 | ₩2,454 | ₩2,239 | ₩2,360 | +3.53% | 835.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,736 | ₩2,749 | ₩2,213 | ₩2,266 | -17.16% | 1290.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,843 | ₩2,910 | ₩2,628 | ₩2,762 | -2.83% | 1153만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,098 | ₩3,124 | ₩2,776 | ₩2,856 | -7.79% | 1110.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,071 | ₩3,299 | ₩3,017 | ₩3,098 | +0.87% | 1174.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,897 | ₩3,138 | ₩2,749 | ₩3,098 | +6.94% | 1193.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,856 | ₩2,950 | ₩2,642 | ₩2,897 | +1.41% | 1893.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,937 | ₩3,031 | ₩2,829 | ₩2,870 | -2.28% | 1702.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,977 | ₩3,178 | ₩2,883 | ₩3,004 | +0.90% | 1422.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,205 | ₩3,205 | ₩2,803 | ₩2,990 | -6.69% | 6937.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,487 | ₩3,580 | ₩3,178 | ₩3,205 | -8.08% | 2007.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,352 | ₩3,755 | ₩3,312 | ₩3,513 | +4.80% | 1394.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,285 | ₩3,500 | ₩3,124 | ₩3,393 | +3.27% | 1031.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,554 | ₩3,567 | ₩3,111 | ₩3,312 | -6.79% | 1493.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,956 | ₩3,996 | ₩3,513 | ₩3,554 | -10.17% | 1823.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,916 | ₩4,090 | ₩3,580 | ₩3,942 | +0.68% | 1437.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,184 | ₩4,318 | ₩3,795 | ₩3,929 | -6.09% | 1304만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,358 | ₩4,372 | ₩4,090 | ₩4,170 | -4.31% | 1050.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,626 | ₩4,680 | ₩4,291 | ₩4,345 | -6.09% | 1142.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,667 | ₩4,720 | ₩4,586 | ₩4,613 | -1.15% | 260.7만 |
|---|