시장 데이터를 불러오는 중
전체 종목
Ready Capital Corporation 9.00% Senior Notes due 2029 과거 주가
Ready Capital Corporation 9.00% Senior Notes due 2029 · RCD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ready Capital Corporation 9.00% Senior Notes due 2029 · RCD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,833 | ₩29,678 | ₩28,833 | ₩29,477 | +2.23% | 4.6천 |
| 2026.10.08 | ₩29,852 | ₩30,248 | ₩29,852 | ₩30,174 | +1.08% | 4천 |
| 2026.10.07 | ₩30,241 | ₩30,362 | ₩29,839 | ₩30,080 | -0.53% | 1.3만 |
| 2026.10.06 | ₩30,335 | ₩30,362 | ₩30,268 | ₩30,335 | 0.00% | 6.3천 |
| 2026.10.05 | ₩30,509 | ₩30,744 | ₩30,322 | ₩30,415 | -0.31% | 1.9만 |
| 2026.10.02 | ₩30,617 | ₩30,871 | ₩30,576 | ₩30,617 | 0.00% | 1.5천 |
| 2026.10.01 | ₩30,898 | ₩30,898 | ₩30,576 | ₩30,576 | -1.04% | 1.8천 |
| 2026.09.30 | ₩30,912 | ₩31,207 | ₩30,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,207 |
| +0.95% |
| 1.1만 |
| 2026.09.29 | ₩30,845 | ₩30,858 | ₩30,764 | ₩30,764 | -0.26% | 8.9천 |
|---|
| 2026.09.28 | ₩30,952 | ₩30,952 | ₩30,845 | ₩30,897 | -0.18% | 5.8천 |
|---|
| 2026.09.25 | ₩30,845 | ₩30,979 | ₩30,845 | ₩30,979 | +0.43% | 3.4천 |
|---|
| 2026.09.24 | ₩30,845 | ₩31,314 | ₩30,845 | ₩31,073 | +0.74% | 1.8천 |
|---|
| 2026.09.23 | ₩30,697 | ₩31,314 | ₩30,697 | ₩30,898 | +0.66% | 2.6천 |
|---|
| 2026.09.22 | ₩30,818 | ₩31,327 | ₩30,818 | ₩30,845 | +0.09% | 1.3만 |
|---|
| 2026.09.21 | ₩31,582 | ₩31,582 | ₩30,965 | ₩30,965 | -1.95% | 8.8천 |
|---|
| 2026.09.18 | ₩31,314 | ₩31,648 | ₩31,260 | ₩31,260 | -0.17% | 4.9천 |
|---|
| 2026.09.17 | ₩30,979 | ₩31,368 | ₩30,979 | ₩31,126 | +0.48% | 2.3천 |
|---|
| 2026.09.16 | ₩30,871 | ₩30,965 | ₩30,845 | ₩30,845 | -0.09% | 3천 |
|---|
| 2026.09.15 | ₩30,778 | ₩30,979 | ₩30,579 | ₩30,643 | -0.44% | 2.8천 |
|---|
| 2026.09.14 | ₩30,818 | ₩31,180 | ₩30,818 | ₩31,019 | +0.65% | 3.9천 |
|---|
| 2026.09.11 | ₩31,180 | ₩31,180 | ₩30,764 | ₩30,816 | -1.17% | 2.2천 |
|---|
| 2026.09.10 | ₩31,247 | ₩31,247 | ₩30,912 | ₩30,912 | -1.07% | 900 |
|---|
| 2026.09.09 | ₩31,220 | ₩31,529 | ₩31,073 | ₩31,247 | +0.09% | 3.6천 |
|---|
| 2026.09.08 | ₩31,797 | ₩31,998 | ₩31,059 | ₩31,059 | -2.32% | 4.3천 |
|---|
| 2026.09.04 | ₩31,274 | ₩31,803 | ₩31,274 | ₩31,803 | +1.69% | 1.2천 |
|---|
| 2026.09.03 | ₩31,099 | ₩31,502 | ₩31,099 | ₩31,502 | +1.29% | 200 |
|---|
| 2026.09.02 | ₩31,073 | ₩31,368 | ₩31,073 | ₩31,153 | +0.26% | 1.2천 |
|---|
| 2026.09.01 | ₩31,180 | ₩31,785 | ₩30,551 | ₩30,563 | -1.98% | 6.3천 |
|---|
| 2026.08.31 | ₩31,260 | ₩32,078 | ₩31,153 | ₩31,904 | +2.06% | 4.8천 |
|---|
| 2026.08.28 | ₩32,065 | ₩32,186 | ₩32,052 | ₩32,186 | +0.38% | 4.4천 |
|---|
| 2026.08.27 | ₩32,052 | ₩32,186 | ₩32,052 | ₩32,159 | +0.33% | 3.3천 |
|---|
| 2026.08.26 | ₩32,186 | ₩32,186 | ₩31,864 | ₩32,105 | -0.25% | 9.9천 |
|---|
| 2026.08.25 | ₩31,703 | ₩31,958 | ₩31,703 | ₩31,958 | +0.80% | 5.8천 |
|---|
| 2026.08.24 | ₩31,622 | ₩31,703 | ₩31,622 | ₩31,703 | +0.25% | 1천 |
|---|
| 2026.08.21 | ₩31,676 | ₩31,850 | ₩31,663 | ₩31,736 | +0.19% | 1.2만 |
|---|
| 2026.08.20 | ₩31,247 | ₩31,649 | ₩31,247 | ₩31,609 | +1.16% | 5.5천 |
|---|
| 2026.08.19 | ₩31,180 | ₩31,180 | ₩31,153 | ₩31,180 | 0.00% | 3.8천 |
|---|
| 2026.08.18 | ₩31,113 | ₩31,180 | ₩30,858 | ₩31,180 | +0.22% | 6.3천 |
|---|
| 2026.08.17 | ₩31,180 | ₩31,180 | ₩30,845 | ₩31,086 | -0.30% | 6.7천 |
|---|
| 2026.08.14 | ₩31,166 | ₩31,166 | ₩31,059 | ₩31,073 | -0.30% | 3.8천 |
|---|
| 2026.08.13 | ₩30,858 | ₩31,118 | ₩30,858 | ₩31,118 | +0.84% | 4.5천 |
|---|
| 2026.08.12 | ₩30,845 | ₩30,845 | ₩30,818 | ₩30,845 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩30,737 | ₩30,979 | ₩30,697 | ₩30,711 | -0.09% | 7.6천 |
|---|
| 2026.08.10 | ₩30,945 | ₩30,945 | ₩30,576 | ₩30,694 | -0.81% | 6.7천 |
|---|
| 2026.08.07 | ₩30,576 | ₩31,113 | ₩30,576 | ₩30,979 | +1.32% | 4.6천 |
|---|
| 2026.08.06 | ₩30,375 | ₩30,711 | ₩30,375 | ₩30,523 | +0.49% | 1.2천 |
|---|
| 2026.08.05 | ₩30,711 | ₩30,778 | ₩30,415 | ₩30,415 | -0.96% | 3.8만 |
|---|
| 2026.08.04 | ₩30,871 | ₩30,871 | ₩30,630 | ₩30,737 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩30,901 | ₩31,166 | ₩30,858 | ₩30,885 | -0.05% | 1.1만 |
|---|
| 2026.07.31 | ₩30,938 | ₩31,180 | ₩30,938 | ₩30,965 | +0.09% | 5.6천 |
|---|
| 2026.07.30 | ₩30,871 | ₩31,180 | ₩30,737 | ₩30,945 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩30,912 | ₩31,153 | ₩30,778 | ₩30,885 | -0.09% | 3.7만 |
|---|
| 2026.07.28 | ₩31,180 | ₩31,180 | ₩30,945 | ₩31,086 | -0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩31,234 | ₩31,234 | ₩31,113 | ₩31,207 | -0.09% | 3.9천 |
|---|
| 2026.07.24 | ₩31,046 | ₩31,166 | ₩31,032 | ₩31,113 | +0.22% | 4.6천 |
|---|
| 2026.07.23 | ₩31,234 | ₩31,274 | ₩30,938 | ₩31,113 | -0.39% | 1.6만 |
|---|
| 2026.07.22 | ₩30,979 | ₩31,247 | ₩30,971 | ₩31,113 | +0.43% | 6.7천 |
|---|
| 2026.07.21 | ₩31,032 | ₩31,032 | ₩30,845 | ₩30,979 | -0.17% | 900 |
|---|
| 2026.07.20 | ₩30,885 | ₩31,234 | ₩30,845 | ₩31,234 | +1.13% | 2.3천 |
|---|
| 2026.07.17 | ₩30,925 | ₩31,166 | ₩30,925 | ₩31,012 | +0.28% | 600 |
|---|
| 2026.07.16 | ₩31,146 | ₩31,247 | ₩30,965 | ₩31,146 | 0.00% | 3.4천 |
|---|
| 2026.07.15 | ₩31,140 | ₩31,180 | ₩30,965 | ₩31,180 | +0.13% | 5.2천 |
|---|
| 2026.07.14 | ₩31,126 | ₩31,166 | ₩30,905 | ₩30,905 | -0.71% | 900 |
|---|
| 2026.07.13 | ₩30,979 | ₩31,140 | ₩30,979 | ₩31,140 | +0.52% | 2.2천 |
|---|
| 2026.07.10 | ₩31,046 | ₩31,073 | ₩30,965 | ₩31,073 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩30,992 | ₩31,073 | ₩30,992 | ₩31,073 | +0.26% | 1.7천 |
|---|
| 2026.07.08 | ₩30,590 | ₩31,066 | ₩30,590 | ₩31,059 | +1.53% | 8.2천 |
|---|
| 2026.07.07 | ₩30,643 | ₩30,791 | ₩30,442 | ₩30,791 | +0.48% | 8.7천 |
|---|
| 2026.07.06 | ₩30,402 | ₩30,442 | ₩30,268 | ₩30,442 | +0.13% | 2.8천 |
|---|
| 2026.07.02 | ₩30,442 | ₩30,442 | ₩30,174 | ₩30,442 | 0.00% | 7.5천 |
|---|
| 2026.07.01 | ₩30,187 | ₩30,643 | ₩30,187 | ₩30,442 | +0.84% | 6.5천 |
|---|
| 2026.06.30 | ₩30,469 | ₩30,469 | ₩29,718 | ₩30,107 | -1.19% | 3.3만 |
|---|
| 2026.06.29 | ₩30,255 | ₩30,375 | ₩30,255 | ₩30,295 | +0.13% | 6.7천 |
|---|
| 2026.06.26 | ₩30,147 | ₩30,483 | ₩30,147 | ₩30,255 | +0.36% | 3.5천 |
|---|
| 2026.06.25 | ₩30,275 | ₩30,275 | ₩30,053 | ₩30,174 | -0.33% | 7.4천 |
|---|
| 2026.06.24 | ₩30,348 | ₩30,369 | ₩30,187 | ₩30,187 | -0.53% | 4천 |
|---|
| 2026.06.23 | ₩30,214 | ₩30,509 | ₩30,120 | ₩30,348 | +0.44% | 3.6천 |
|---|
| 2026.06.22 | ₩30,442 | ₩30,442 | ₩30,214 | ₩30,348 | -0.31% | 1.8천 |
|---|
| 2026.06.18 | ₩30,214 | ₩30,442 | ₩30,147 | ₩30,322 | +0.36% | 4.4천 |
|---|
| 2026.06.17 | ₩30,040 | ₩30,241 | ₩30,040 | ₩30,161 | +0.40% | 5.2천 |
|---|
| 2026.06.16 | ₩30,201 | ₩30,201 | ₩29,879 | ₩30,107 | -0.31% | 2.7천 |
|---|
| 2026.06.15 | ₩29,866 | ₩30,107 | ₩29,866 | ₩30,000 | +0.45% | 5.8천 |
|---|
| 2026.06.12 | ₩29,879 | ₩30,094 | ₩29,879 | ₩29,919 | +0.13% | 2.3천 |
|---|
| 2026.06.11 | ₩29,946 | ₩30,040 | ₩29,772 | ₩29,919 | -0.09% | 7.7천 |
|---|
| 2026.06.10 | ₩30,107 | ₩30,107 | ₩29,839 | ₩29,946 | -0.53% | 3.1천 |
|---|
| 2026.06.09 | ₩30,053 | ₩30,107 | ₩30,040 | ₩30,040 | -0.04% | 1.1천 |
|---|
| 2026.06.08 | ₩29,933 | ₩30,067 | ₩29,892 | ₩29,892 | -0.13% | 3.1천 |
|---|
| 2026.06.05 | ₩29,852 | ₩29,906 | ₩29,799 | ₩29,892 | +0.13% | 6.5천 |
|---|
| 2026.06.04 | ₩29,852 | ₩29,986 | ₩29,852 | ₩29,879 | +0.09% | 1.5만 |
|---|
| 2026.06.03 | ₩29,852 | ₩30,047 | ₩29,852 | ₩29,973 | +0.40% | 1.8천 |
|---|
| 2026.06.02 | ₩29,839 | ₩30,040 | ₩29,839 | ₩30,040 | +0.67% | 2.6천 |
|---|
| 2026.06.01 | ₩29,678 | ₩29,906 | ₩29,678 | ₩29,839 | +0.54% | 3.1천 |
|---|
| 2026.05.29 | ₩30,516 | ₩30,536 | ₩30,516 | ₩30,536 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩30,483 | ₩30,603 | ₩30,402 | ₩30,603 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩30,509 | ₩30,603 | ₩30,456 | ₩30,483 | -0.09% | 2.8만 |
|---|
| 2026.05.26 | ₩30,643 | ₩30,643 | ₩30,509 | ₩30,523 | -0.39% | 6.4천 |
|---|
| 2026.05.22 | ₩30,509 | ₩30,509 | ₩30,509 | ₩30,509 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩30,563 | ₩30,711 | ₩30,563 | ₩30,603 | +0.13% | 8.7천 |
|---|
| 2026.05.20 | ₩30,509 | ₩30,630 | ₩30,509 | ₩30,630 | +0.40% | 8.2천 |
|---|
| 2026.05.19 | ₩30,483 | ₩30,576 | ₩30,429 | ₩30,509 | +0.09% | 6천 |
|---|
| 2026.05.18 | ₩30,375 | ₩30,496 | ₩30,375 | ₩30,483 | +0.35% | 4.3천 |
|---|
| 2026.05.15 | ₩30,362 | ₩30,456 | ₩30,241 | ₩30,429 | +0.22% | 1.6천 |
|---|
| 2026.05.14 | ₩30,415 | ₩30,508 | ₩30,295 | ₩30,295 | -0.40% | 9.5천 |
|---|
| 2026.05.13 | ₩30,415 | ₩30,415 | ₩30,214 | ₩30,281 | -0.44% | 1.3만 |
|---|
| 2026.05.12 | ₩30,228 | ₩30,268 | ₩30,174 | ₩30,174 | -0.18% | 4.9천 |
|---|
| 2026.05.11 | ₩30,174 | ₩30,241 | ₩30,087 | ₩30,107 | -0.22% | 1.8만 |
|---|
| 2026.05.08 | ₩30,040 | ₩30,174 | ₩30,000 | ₩30,107 | +0.22% | 4.8만 |
|---|
| 2026.05.07 | ₩29,973 | ₩30,060 | ₩29,913 | ₩30,055 | +0.27% | 9.5천 |
|---|
| 2026.05.06 | ₩29,846 | ₩29,973 | ₩29,846 | ₩29,939 | +0.31% | 1.1만 |
|---|
| 2026.05.05 | ₩29,799 | ₩29,960 | ₩29,772 | ₩29,872 | +0.25% | 6.8천 |
|---|
| 2026.05.04 | ₩29,973 | ₩29,973 | ₩29,504 | ₩29,866 | -0.36% | 5.7천 |
|---|
| 2026.05.01 | ₩29,624 | ₩30,027 | ₩29,450 | ₩30,027 | +1.36% | 4.6천 |
|---|
| 2026.04.30 | ₩29,302 | ₩29,530 | ₩29,302 | ₩29,517 | +0.73% | 1.4천 |
|---|
| 2026.04.29 | ₩29,343 | ₩29,369 | ₩28,846 | ₩29,369 | +0.09% | 3천 |
|---|
| 2026.04.28 | ₩29,504 | ₩29,698 | ₩29,316 | ₩29,504 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩29,369 | ₩29,624 | ₩29,302 | ₩29,436 | +0.23% | 2만 |
|---|
| 2026.04.24 | ₩29,302 | ₩29,681 | ₩29,302 | ₩29,542 | +0.82% | 3.7천 |
|---|
| 2026.04.23 | ₩29,101 | ₩29,490 | ₩29,088 | ₩29,349 | +0.85% | 1.7만 |
|---|
| 2026.04.22 | ₩28,967 | ₩29,436 | ₩28,967 | ₩29,369 | +1.39% | 3.5천 |
|---|
| 2026.04.21 | ₩28,732 | ₩29,436 | ₩28,732 | ₩29,249 | +1.80% | 8.7천 |
|---|
| 2026.04.20 | ₩29,168 | ₩29,436 | ₩28,833 | ₩29,436 | +0.92% | 6.8천 |
|---|
| 2026.04.17 | ₩28,263 | ₩29,276 | ₩28,263 | ₩29,128 | +3.06% | 1만 |
|---|
| 2026.04.16 | ₩28,605 | ₩29,021 | ₩27,049 | ₩28,806 | +0.70% | 7.2천 |
|---|
| 2026.04.15 | ₩27,827 | ₩28,900 | ₩27,599 | ₩28,605 | +2.80% | 1.7만 |
|---|
| 2026.04.14 | ₩27,224 | ₩28,002 | ₩27,224 | ₩27,988 | +2.81% | 8.9천 |
|---|
| 2026.04.13 | ₩27,479 | ₩27,479 | ₩26,982 | ₩27,264 | -0.78% | 2.6천 |
|---|
| 2026.04.10 | ₩26,949 | ₩27,076 | ₩26,949 | ₩27,049 | +0.37% | 5.6천 |
|---|
| 2026.04.09 | ₩27,023 | ₩27,023 | ₩26,687 | ₩26,835 | -0.69% | 8.7천 |
|---|
| 2026.04.08 | ₩26,821 | ₩27,090 | ₩26,555 | ₩26,915 | +0.35% | 1.6만 |
|---|
| 2026.04.07 | ₩26,640 | ₩26,647 | ₩26,325 | ₩26,567 | -0.28% | 2.1천 |
|---|
| 2026.04.06 | ₩26,017 | ₩26,660 | ₩25,896 | ₩26,325 | +1.19% | 1.8만 |
|---|
| 2026.04.02 | ₩25,950 | ₩26,359 | ₩25,480 | ₩26,023 | +0.28% | 1.1만 |
|---|
| 2026.04.01 | ₩25,212 | ₩26,003 | ₩25,091 | ₩25,950 | +2.93% | 6.4천 |
|---|
| 2026.03.31 | ₩25,588 | ₩26,070 | ₩24,870 | ₩24,944 | -2.52% | 2.9만 |
|---|
| 2026.03.30 | ₩25,226 | ₩26,044 | ₩25,212 | ₩25,749 | +2.07% | 5.8천 |
|---|
| 2026.03.27 | ₩25,708 | ₩25,735 | ₩25,212 | ₩25,212 | -1.93% | 8.9천 |
|---|
| 2026.03.26 | ₩26,272 | ₩26,352 | ₩25,936 | ₩25,936 | -1.28% | 1.4만 |
|---|
| 2026.03.25 | ₩26,278 | ₩26,553 | ₩26,245 | ₩26,245 | -0.13% | 2.1만 |
|---|
| 2026.03.24 | ₩26,620 | ₩26,781 | ₩25,775 | ₩26,017 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩26,741 | ₩26,797 | ₩26,419 | ₩26,728 | -0.05% | 2만 |
|---|
| 2026.03.20 | ₩27,304 | ₩27,304 | ₩26,728 | ₩26,728 | -2.11% | 1.7만 |
|---|
| 2026.03.19 | ₩27,358 | ₩27,398 | ₩27,291 | ₩27,291 | -0.25% | 7천 |
|---|
| 2026.03.18 | ₩27,707 | ₩27,707 | ₩27,385 | ₩27,411 | -1.06% | 7.8천 |
|---|
| 2026.03.17 | ₩28,270 | ₩28,270 | ₩27,647 | ₩27,733 | -1.90% | 7.7천 |
|---|
| 2026.03.16 | ₩28,444 | ₩28,444 | ₩28,015 | ₩28,015 | -1.51% | 5.7천 |
|---|
| 2026.03.13 | ₩28,578 | ₩28,753 | ₩28,230 | ₩28,431 | -0.52% | 3천 |
|---|
| 2026.03.12 | ₩28,364 | ₩28,598 | ₩28,364 | ₩28,592 | +0.80% | 1.1천 |
|---|
| 2026.03.11 | ₩28,297 | ₩28,376 | ₩28,230 | ₩28,230 | -0.24% | 3.5천 |
|---|
| 2026.03.10 | ₩28,264 | ₩28,685 | ₩28,109 | ₩28,243 | -0.08% | 5.1천 |
|---|
| 2026.03.09 | ₩28,551 | ₩28,820 | ₩28,162 | ₩28,444 | -0.38% | 1.1만 |
|---|
| 2026.03.06 | ₩28,887 | ₩29,007 | ₩28,592 | ₩28,645 | -0.84% | 2.5천 |
|---|
| 2026.03.05 | ₩29,249 | ₩29,249 | ₩28,833 | ₩29,155 | -0.32% | 1.5만 |
|---|
| 2026.03.04 | ₩28,779 | ₩29,101 | ₩28,779 | ₩29,101 | +1.12% | 8.9천 |
|---|
| 2026.03.03 | ₩29,289 | ₩29,289 | ₩28,578 | ₩28,873 | -1.42% | 1.1만 |
|---|
| 2026.03.02 | ₩27,934 | ₩28,967 | ₩27,921 | ₩28,967 | +3.70% | 1.2만 |
|---|
| 2026.02.27 | ₩28,498 | ₩28,833 | ₩27,894 | ₩28,095 | -1.41% | 3.3만 |
|---|
| 2026.02.26 | ₩28,967 | ₩29,168 | ₩28,887 | ₩29,115 | +0.51% | 4.5만 |
|---|
| 2026.02.25 | ₩28,833 | ₩29,423 | ₩28,833 | ₩29,088 | +0.88% | 1.2만 |
|---|
| 2026.02.24 | ₩28,833 | ₩28,967 | ₩28,766 | ₩28,900 | +0.23% | 3천 |
|---|
| 2026.02.23 | ₩29,195 | ₩29,436 | ₩28,632 | ₩28,873 | -1.10% | 4.4천 |
|---|
| 2026.02.20 | ₩28,605 | ₩29,168 | ₩28,605 | ₩29,007 | +1.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,034 | ₩29,061 | ₩28,659 | ₩28,726 | -1.06% | 1.4만 |
|---|
| 2026.02.18 | ₩29,249 | ₩29,356 | ₩29,034 | ₩29,034 | -0.73% | 8.9천 |
|---|
| 2026.02.17 | ₩28,672 | ₩29,101 | ₩28,672 | ₩29,101 | +1.50% | 5.5천 |
|---|
| 2026.02.13 | ₩28,833 | ₩29,101 | ₩28,498 | ₩28,645 | -0.65% | 1.7만 |
|---|
| 2026.02.12 | ₩28,685 | ₩28,833 | ₩28,431 | ₩28,632 | -0.19% | 8천 |
|---|
| 2026.02.11 | ₩28,578 | ₩28,726 | ₩28,496 | ₩28,699 | +0.42% | 2.6천 |
|---|
| 2026.02.10 | ₩28,337 | ₩28,551 | ₩28,162 | ₩28,377 | +0.14% | 3.4만 |
|---|
| 2026.02.09 | ₩28,618 | ₩28,618 | ₩28,216 | ₩28,377 | -0.84% | 1.5만 |
|---|
| 2026.02.06 | ₩28,390 | ₩28,498 | ₩28,390 | ₩28,431 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩28,310 | ₩28,484 | ₩28,297 | ₩28,390 | +0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩28,431 | ₩28,498 | ₩28,297 | ₩28,498 | +0.24% | 9천 |
|---|
| 2026.02.03 | ₩28,390 | ₩28,498 | ₩28,364 | ₩28,498 | +0.38% | 3.3천 |
|---|
| 2026.02.02 | ₩28,417 | ₩28,498 | ₩28,069 | ₩28,417 | 0.00% | 1.4만 |
|---|
| 2026.01.30 | ₩28,900 | ₩29,074 | ₩28,162 | ₩28,243 | -2.27% | 1.8만 |
|---|
| 2026.01.29 | ₩28,913 | ₩29,088 | ₩28,820 | ₩29,061 | +0.51% | 5.6천 |
|---|
| 2026.01.28 | ₩29,262 | ₩29,262 | ₩29,021 | ₩29,088 | -0.60% | 1.8천 |
|---|
| 2026.01.27 | ₩29,168 | ₩29,222 | ₩28,820 | ₩29,209 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩29,048 | ₩29,276 | ₩28,994 | ₩29,276 | +0.78% | 5.8천 |
|---|
| 2026.01.23 | ₩28,994 | ₩28,994 | ₩28,887 | ₩28,887 | -0.37% | 1.3천 |
|---|
| 2026.01.22 | ₩28,967 | ₩29,155 | ₩28,967 | ₩29,007 | +0.14% | 2.7천 |
|---|
| 2026.01.21 | ₩28,967 | ₩29,068 | ₩28,833 | ₩28,967 | 0.00% | 4.2천 |
|---|
| 2026.01.20 | ₩29,074 | ₩29,128 | ₩28,793 | ₩29,034 | -0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩29,128 | ₩29,168 | ₩28,994 | ₩29,088 | -0.14% | 9.9천 |
|---|
| 2026.01.15 | ₩29,034 | ₩29,490 | ₩28,592 | ₩29,021 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩28,592 | ₩29,061 | ₩28,525 | ₩29,021 | +1.50% | 5.5천 |
|---|
| 2026.01.13 | ₩28,967 | ₩29,155 | ₩28,833 | ₩28,833 | -0.46% | 1만 |
|---|
| 2026.01.12 | ₩28,216 | ₩28,967 | ₩28,216 | ₩28,954 | +2.61% | 1.5만 |
|---|
| 2026.01.09 | ₩28,484 | ₩28,484 | ₩27,948 | ₩27,948 | -1.88% | 1.1만 |
|---|
| 2026.01.08 | ₩28,217 | ₩28,592 | ₩27,854 | ₩28,149 | -0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩27,519 | ₩28,270 | ₩27,492 | ₩28,189 | +2.44% | 1.4만 |
|---|
| 2026.01.06 | ₩28,377 | ₩28,699 | ₩27,492 | ₩27,519 | -3.02% | 3만 |
|---|
| 2026.01.05 | ₩28,699 | ₩28,699 | ₩28,310 | ₩28,444 | -0.89% | 7.1천 |
|---|
| 2026.01.02 | ₩28,162 | ₩28,565 | ₩28,162 | ₩28,444 | +1.00% | 4.8천 |
|---|
| 2025.12.31 | ₩28,162 | ₩28,162 | ₩27,693 | ₩28,109 | -0.19% | 3.6만 |
|---|
| 2025.12.30 | ₩27,961 | ₩28,297 | ₩27,827 | ₩28,176 | +0.77% | 4.9만 |
|---|
| 2025.12.29 | ₩28,230 | ₩28,230 | ₩27,908 | ₩28,042 | -0.67% | 2.8만 |
|---|
| 2025.12.26 | ₩28,323 | ₩28,417 | ₩28,162 | ₩28,270 | -0.19% | 1.2만 |
|---|
| 2025.12.24 | ₩28,055 | ₩28,471 | ₩28,055 | ₩28,471 | +1.48% | 4천 |
|---|
| 2025.12.23 | ₩28,256 | ₩28,833 | ₩28,028 | ₩28,051 | -0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩28,652 | ₩28,793 | ₩27,666 | ₩28,377 | -0.96% | 45.5만 |
|---|
| 2025.12.19 | ₩28,578 | ₩28,739 | ₩28,189 | ₩28,364 | -0.75% | 7.3만 |
|---|
| 2025.12.18 | ₩29,195 | ₩29,262 | ₩28,753 | ₩28,793 | -1.38% | 6.5만 |
|---|
| 2025.12.17 | ₩29,289 | ₩29,369 | ₩29,101 | ₩29,141 | -0.50% | 2.7만 |
|---|
| 2025.12.16 | ₩29,638 | ₩29,705 | ₩29,168 | ₩29,329 | -1.04% | 2.1만 |
|---|
| 2025.12.15 | ₩29,986 | ₩30,040 | ₩29,785 | ₩29,919 | -0.22% | 1.2만 |
|---|
| 2025.12.12 | ₩29,664 | ₩29,986 | ₩29,530 | ₩29,651 | -0.05% | 1.5만 |
|---|
| 2025.12.11 | ₩29,973 | ₩30,040 | ₩29,812 | ₩29,986 | +0.04% | 8.5천 |
|---|
| 2025.12.10 | ₩29,705 | ₩29,919 | ₩29,490 | ₩29,906 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩30,255 | ₩30,255 | ₩29,109 | ₩29,658 | -1.97% | 6.6만 |
|---|
| 2025.12.08 | ₩30,483 | ₩30,509 | ₩30,187 | ₩30,187 | -0.97% | 3.2만 |
|---|
| 2025.12.05 | ₩30,818 | ₩30,818 | ₩30,308 | ₩30,496 | -1.04% | 2만 |
|---|
| 2025.12.04 | ₩31,019 | ₩31,019 | ₩30,308 | ₩30,550 | -1.51% | 1.9만 |
|---|
| 2025.12.03 | ₩30,845 | ₩31,032 | ₩30,697 | ₩30,871 | +0.09% | 9.5천 |
|---|
| 2025.12.02 | ₩30,711 | ₩30,979 | ₩30,711 | ₩30,791 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩31,140 | ₩31,649 | ₩30,845 | ₩30,912 | -0.73% | 8.9천 |
|---|
| 2025.11.28 | ₩32,108 | ₩32,108 | ₩31,596 | ₩31,649 | -1.43% | 7.8천 |
|---|
| 2025.11.26 | ₩32,011 | ₩32,025 | ₩31,917 | ₩31,931 | -0.25% | 3.7천 |
|---|
| 2025.11.25 | ₩31,842 | ₩31,985 | ₩31,842 | ₩31,985 | +0.45% | 2.6천 |
|---|
| 2025.11.24 | ₩31,730 | ₩31,757 | ₩31,475 | ₩31,689 | -0.13% | 3만 |
|---|
| 2025.11.21 | ₩31,592 | ₩31,817 | ₩31,582 | ₩31,782 | +0.60% | 1만 |
|---|
| 2025.11.20 | ₩31,743 | ₩31,743 | ₩31,582 | ₩31,589 | -0.49% | 4.9천 |
|---|
| 2025.11.19 | ₩31,837 | ₩31,850 | ₩31,716 | ₩31,716 | -0.38% | 5.5천 |
|---|
| 2025.11.18 | ₩31,649 | ₩31,917 | ₩31,609 | ₩31,837 | +0.59% | 3.9천 |
|---|
| 2025.11.17 | ₩31,971 | ₩31,971 | ₩31,609 | ₩31,649 | -1.01% | 2.4만 |
|---|
| 2025.11.14 | ₩32,092 | ₩32,092 | ₩31,676 | ₩31,850 | -0.75% | 5.9천 |
|---|
| 2025.11.13 | ₩32,119 | ₩32,186 | ₩31,951 | ₩31,951 | -0.52% | 1.3만 |
|---|
| 2025.11.12 | ₩32,092 | ₩32,360 | ₩32,025 | ₩32,105 | +0.04% | 9.2천 |
|---|
| 2025.11.11 | ₩32,186 | ₩32,186 | ₩32,052 | ₩32,065 | -0.38% | 2.6천 |
|---|
| 2025.11.10 | ₩32,186 | ₩32,186 | ₩32,052 | ₩32,112 | -0.23% | 1.1천 |
|---|
| 2025.11.07 | ₩31,783 | ₩32,186 | ₩31,783 | ₩32,120 | +1.06% | 5.3천 |
|---|
| 2025.11.06 | ₩31,958 | ₩32,159 | ₩31,958 | ₩31,971 | +0.04% | 2.7천 |
|---|
| 2025.11.05 | ₩31,850 | ₩32,186 | ₩31,846 | ₩31,944 | +0.29% | 8.1천 |
|---|
| 2025.11.04 | ₩31,676 | ₩31,676 | ₩31,676 | ₩31,676 | 0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩31,689 | ₩31,850 | ₩31,676 | ₩31,676 | -0.04% | 1.2만 |
|---|
| 2025.10.31 | ₩31,917 | ₩31,917 | ₩31,716 | ₩31,797 | -0.38% | 6.1천 |
|---|
| 2025.10.30 | ₩31,622 | ₩31,971 | ₩31,582 | ₩31,971 | +1.10% | 3천 |
|---|
| 2025.10.29 | ₩32,037 | ₩32,117 | ₩31,904 | ₩32,052 | +0.05% | 1.5천 |
|---|
| 2025.10.28 | ₩32,145 | ₩32,172 | ₩31,810 | ₩31,862 | -0.88% | 5.4천 |
|---|
| 2025.10.27 | ₩31,850 | ₩32,159 | ₩31,622 | ₩31,944 | +0.29% | 2.4만 |
|---|
| 2025.10.24 | ₩31,917 | ₩31,917 | ₩31,639 | ₩31,817 | -0.32% | 9.1천 |
|---|
| 2025.10.23 | ₩31,649 | ₩31,877 | ₩31,609 | ₩31,649 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩31,689 | ₩32,145 | ₩31,689 | ₩31,810 | +0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,286 | ₩32,286 | ₩31,810 | ₩31,850 | -1.35% | 3.3만 |
|---|
| 2025.10.20 | ₩32,467 | ₩32,486 | ₩32,306 | ₩32,306 | -0.50% | 2.8천 |
|---|
| 2025.10.17 | ₩32,588 | ₩32,729 | ₩32,534 | ₩32,534 | -0.16% | 5.6천 |
|---|
| 2025.10.16 | ₩32,762 | ₩32,762 | ₩32,588 | ₩32,691 | -0.22% | 2천 |
|---|
| 2025.10.15 | ₩32,575 | ₩32,695 | ₩32,349 | ₩32,588 | +0.04% | 6.6천 |
|---|
| 2025.10.14 | ₩32,655 | ₩32,655 | ₩32,558 | ₩32,579 | -0.23% | 1.1천 |
|---|
| 2025.10.13 | ₩32,454 | ₩32,642 | ₩32,440 | ₩32,548 | +0.29% | 1.1천 |
|---|
| 2025.10.10 | ₩32,454 | ₩32,558 | ₩32,320 | ₩32,558 | +0.32% | 8.1천 |
|---|