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 | ₩28,834 | ₩29,679 | ₩28,834 | ₩29,478 | +2.23% | 4.6천 |
| 2026.10.08 | ₩29,853 | ₩30,249 | ₩29,853 | ₩30,175 | +1.08% | 4천 |
| 2026.10.07 | ₩30,242 | ₩30,363 | ₩29,840 | ₩30,081 | -0.53% | 1.3만 |
| 2026.10.06 | ₩30,336 | ₩30,363 | ₩30,269 | ₩30,336 | 0.00% | 6.3천 |
| 2026.10.05 | ₩30,510 | ₩30,745 | ₩30,322 | ₩30,416 | -0.31% | 1.9만 |
| 2026.10.02 | ₩30,618 | ₩30,872 | ₩30,577 | ₩30,618 | 0.00% | 1.5천 |
| 2026.10.01 | ₩30,899 | ₩30,899 | ₩30,577 | ₩30,577 | -1.04% | 1.8천 |
| 2026.09.30 | ₩30,913 | ₩31,208 | ₩30,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,208 |
| +0.95% |
| 1.1만 |
| 2026.09.29 | ₩30,846 | ₩30,859 | ₩30,765 | ₩30,765 | -0.26% | 8.9천 |
|---|
| 2026.09.28 | ₩30,953 | ₩30,953 | ₩30,846 | ₩30,898 | -0.18% | 5.8천 |
|---|
| 2026.09.25 | ₩30,846 | ₩30,980 | ₩30,846 | ₩30,980 | +0.43% | 3.4천 |
|---|
| 2026.09.24 | ₩30,846 | ₩31,315 | ₩30,846 | ₩31,074 | +0.74% | 1.8천 |
|---|
| 2026.09.23 | ₩30,698 | ₩31,315 | ₩30,698 | ₩30,899 | +0.66% | 2.6천 |
|---|
| 2026.09.22 | ₩30,819 | ₩31,328 | ₩30,819 | ₩30,846 | +0.09% | 1.3만 |
|---|
| 2026.09.21 | ₩31,583 | ₩31,583 | ₩30,966 | ₩30,966 | -1.95% | 8.8천 |
|---|
| 2026.09.18 | ₩31,315 | ₩31,649 | ₩31,261 | ₩31,261 | -0.17% | 4.9천 |
|---|
| 2026.09.17 | ₩30,980 | ₩31,369 | ₩30,980 | ₩31,127 | +0.48% | 2.3천 |
|---|
| 2026.09.16 | ₩30,872 | ₩30,966 | ₩30,846 | ₩30,846 | -0.09% | 3천 |
|---|
| 2026.09.15 | ₩30,778 | ₩30,980 | ₩30,580 | ₩30,644 | -0.44% | 2.8천 |
|---|
| 2026.09.14 | ₩30,819 | ₩31,181 | ₩30,819 | ₩31,020 | +0.65% | 3.9천 |
|---|
| 2026.09.11 | ₩31,181 | ₩31,181 | ₩30,765 | ₩30,817 | -1.17% | 2.2천 |
|---|
| 2026.09.10 | ₩31,248 | ₩31,248 | ₩30,913 | ₩30,913 | -1.07% | 900 |
|---|
| 2026.09.09 | ₩31,221 | ₩31,529 | ₩31,074 | ₩31,248 | +0.09% | 3.6천 |
|---|
| 2026.09.08 | ₩31,798 | ₩31,999 | ₩31,060 | ₩31,060 | -2.32% | 4.3천 |
|---|
| 2026.09.04 | ₩31,275 | ₩31,804 | ₩31,275 | ₩31,804 | +1.69% | 1.2천 |
|---|
| 2026.09.03 | ₩31,100 | ₩31,503 | ₩31,100 | ₩31,503 | +1.29% | 200 |
|---|
| 2026.09.02 | ₩31,074 | ₩31,369 | ₩31,074 | ₩31,154 | +0.26% | 1.2천 |
|---|
| 2026.09.01 | ₩31,181 | ₩31,786 | ₩30,552 | ₩30,564 | -1.98% | 6.3천 |
|---|
| 2026.08.31 | ₩31,261 | ₩32,079 | ₩31,154 | ₩31,905 | +2.06% | 4.8천 |
|---|
| 2026.08.28 | ₩32,066 | ₩32,187 | ₩32,053 | ₩32,187 | +0.38% | 4.4천 |
|---|
| 2026.08.27 | ₩32,053 | ₩32,187 | ₩32,053 | ₩32,160 | +0.33% | 3.3천 |
|---|
| 2026.08.26 | ₩32,187 | ₩32,187 | ₩31,865 | ₩32,106 | -0.25% | 9.9천 |
|---|
| 2026.08.25 | ₩31,704 | ₩31,959 | ₩31,704 | ₩31,959 | +0.80% | 5.8천 |
|---|
| 2026.08.24 | ₩31,623 | ₩31,704 | ₩31,623 | ₩31,704 | +0.25% | 1천 |
|---|
| 2026.08.21 | ₩31,677 | ₩31,851 | ₩31,664 | ₩31,737 | +0.19% | 1.2만 |
|---|
| 2026.08.20 | ₩31,248 | ₩31,650 | ₩31,248 | ₩31,610 | +1.16% | 5.5천 |
|---|
| 2026.08.19 | ₩31,181 | ₩31,181 | ₩31,154 | ₩31,181 | 0.00% | 3.8천 |
|---|
| 2026.08.18 | ₩31,114 | ₩31,181 | ₩30,859 | ₩31,181 | +0.22% | 6.3천 |
|---|
| 2026.08.17 | ₩31,181 | ₩31,181 | ₩30,846 | ₩31,087 | -0.30% | 6.7천 |
|---|
| 2026.08.14 | ₩31,167 | ₩31,167 | ₩31,060 | ₩31,074 | -0.30% | 3.8천 |
|---|
| 2026.08.13 | ₩30,859 | ₩31,119 | ₩30,859 | ₩31,119 | +0.84% | 4.5천 |
|---|
| 2026.08.12 | ₩30,846 | ₩30,846 | ₩30,819 | ₩30,846 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩30,738 | ₩30,980 | ₩30,698 | ₩30,711 | -0.09% | 7.6천 |
|---|
| 2026.08.10 | ₩30,946 | ₩30,946 | ₩30,577 | ₩30,695 | -0.81% | 6.7천 |
|---|
| 2026.08.07 | ₩30,577 | ₩31,114 | ₩30,577 | ₩30,980 | +1.32% | 4.6천 |
|---|
| 2026.08.06 | ₩30,376 | ₩30,711 | ₩30,376 | ₩30,524 | +0.49% | 1.2천 |
|---|
| 2026.08.05 | ₩30,711 | ₩30,778 | ₩30,416 | ₩30,416 | -0.96% | 3.8만 |
|---|
| 2026.08.04 | ₩30,872 | ₩30,872 | ₩30,631 | ₩30,738 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩30,902 | ₩31,167 | ₩30,859 | ₩30,886 | -0.05% | 1.1만 |
|---|
| 2026.07.31 | ₩30,939 | ₩31,181 | ₩30,939 | ₩30,966 | +0.09% | 5.6천 |
|---|
| 2026.07.30 | ₩30,872 | ₩31,181 | ₩30,738 | ₩30,946 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩30,913 | ₩31,154 | ₩30,778 | ₩30,886 | -0.09% | 3.7만 |
|---|
| 2026.07.28 | ₩31,181 | ₩31,181 | ₩30,946 | ₩31,087 | -0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩31,234 | ₩31,234 | ₩31,114 | ₩31,208 | -0.09% | 3.9천 |
|---|
| 2026.07.24 | ₩31,047 | ₩31,167 | ₩31,033 | ₩31,114 | +0.22% | 4.6천 |
|---|
| 2026.07.23 | ₩31,234 | ₩31,275 | ₩30,939 | ₩31,114 | -0.39% | 1.6만 |
|---|
| 2026.07.22 | ₩30,980 | ₩31,248 | ₩30,972 | ₩31,114 | +0.43% | 6.7천 |
|---|
| 2026.07.21 | ₩31,033 | ₩31,033 | ₩30,846 | ₩30,980 | -0.17% | 900 |
|---|
| 2026.07.20 | ₩30,886 | ₩31,234 | ₩30,846 | ₩31,234 | +1.13% | 2.3천 |
|---|
| 2026.07.17 | ₩30,926 | ₩31,167 | ₩30,926 | ₩31,013 | +0.28% | 600 |
|---|
| 2026.07.16 | ₩31,147 | ₩31,248 | ₩30,966 | ₩31,147 | 0.00% | 3.4천 |
|---|
| 2026.07.15 | ₩31,141 | ₩31,181 | ₩30,966 | ₩31,181 | +0.13% | 5.2천 |
|---|
| 2026.07.14 | ₩31,127 | ₩31,167 | ₩30,906 | ₩30,906 | -0.71% | 900 |
|---|
| 2026.07.13 | ₩30,980 | ₩31,141 | ₩30,980 | ₩31,141 | +0.52% | 2.2천 |
|---|
| 2026.07.10 | ₩31,047 | ₩31,074 | ₩30,966 | ₩31,074 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩30,993 | ₩31,074 | ₩30,993 | ₩31,074 | +0.26% | 1.7천 |
|---|
| 2026.07.08 | ₩30,591 | ₩31,067 | ₩30,591 | ₩31,060 | +1.53% | 8.2천 |
|---|
| 2026.07.07 | ₩30,644 | ₩30,792 | ₩30,443 | ₩30,792 | +0.48% | 8.7천 |
|---|
| 2026.07.06 | ₩30,403 | ₩30,443 | ₩30,269 | ₩30,443 | +0.13% | 2.8천 |
|---|
| 2026.07.02 | ₩30,443 | ₩30,443 | ₩30,175 | ₩30,443 | 0.00% | 7.5천 |
|---|
| 2026.07.01 | ₩30,188 | ₩30,644 | ₩30,188 | ₩30,443 | +0.84% | 6.5천 |
|---|
| 2026.06.30 | ₩30,470 | ₩30,470 | ₩29,719 | ₩30,108 | -1.19% | 3.3만 |
|---|
| 2026.06.29 | ₩30,255 | ₩30,376 | ₩30,255 | ₩30,296 | +0.13% | 6.7천 |
|---|
| 2026.06.26 | ₩30,148 | ₩30,483 | ₩30,148 | ₩30,255 | +0.36% | 3.5천 |
|---|
| 2026.06.25 | ₩30,276 | ₩30,276 | ₩30,054 | ₩30,175 | -0.33% | 7.4천 |
|---|
| 2026.06.24 | ₩30,349 | ₩30,369 | ₩30,188 | ₩30,188 | -0.53% | 4천 |
|---|
| 2026.06.23 | ₩30,215 | ₩30,510 | ₩30,121 | ₩30,349 | +0.44% | 3.6천 |
|---|
| 2026.06.22 | ₩30,443 | ₩30,443 | ₩30,215 | ₩30,349 | -0.31% | 1.8천 |
|---|
| 2026.06.18 | ₩30,215 | ₩30,443 | ₩30,148 | ₩30,322 | +0.36% | 4.4천 |
|---|
| 2026.06.17 | ₩30,041 | ₩30,242 | ₩30,041 | ₩30,162 | +0.40% | 5.2천 |
|---|
| 2026.06.16 | ₩30,202 | ₩30,202 | ₩29,880 | ₩30,108 | -0.31% | 2.7천 |
|---|
| 2026.06.15 | ₩29,867 | ₩30,108 | ₩29,867 | ₩30,001 | +0.45% | 5.8천 |
|---|
| 2026.06.12 | ₩29,880 | ₩30,095 | ₩29,880 | ₩29,920 | +0.13% | 2.3천 |
|---|
| 2026.06.11 | ₩29,947 | ₩30,041 | ₩29,773 | ₩29,920 | -0.09% | 7.7천 |
|---|
| 2026.06.10 | ₩30,108 | ₩30,108 | ₩29,840 | ₩29,947 | -0.53% | 3.1천 |
|---|
| 2026.06.09 | ₩30,054 | ₩30,108 | ₩30,041 | ₩30,041 | -0.04% | 1.1천 |
|---|
| 2026.06.08 | ₩29,934 | ₩30,068 | ₩29,893 | ₩29,893 | -0.13% | 3.1천 |
|---|
| 2026.06.05 | ₩29,853 | ₩29,907 | ₩29,799 | ₩29,893 | +0.13% | 6.5천 |
|---|
| 2026.06.04 | ₩29,853 | ₩29,987 | ₩29,853 | ₩29,880 | +0.09% | 1.5만 |
|---|
| 2026.06.03 | ₩29,853 | ₩30,048 | ₩29,853 | ₩29,974 | +0.40% | 1.8천 |
|---|
| 2026.06.02 | ₩29,840 | ₩30,041 | ₩29,840 | ₩30,041 | +0.67% | 2.6천 |
|---|
| 2026.06.01 | ₩29,679 | ₩29,907 | ₩29,679 | ₩29,840 | +0.54% | 3.1천 |
|---|
| 2026.05.29 | ₩30,517 | ₩30,537 | ₩30,517 | ₩30,537 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩30,483 | ₩30,604 | ₩30,403 | ₩30,604 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩30,510 | ₩30,604 | ₩30,457 | ₩30,483 | -0.09% | 2.8만 |
|---|
| 2026.05.26 | ₩30,644 | ₩30,644 | ₩30,510 | ₩30,524 | -0.39% | 6.4천 |
|---|
| 2026.05.22 | ₩30,510 | ₩30,510 | ₩30,510 | ₩30,510 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩30,564 | ₩30,711 | ₩30,564 | ₩30,604 | +0.13% | 8.7천 |
|---|
| 2026.05.20 | ₩30,510 | ₩30,631 | ₩30,510 | ₩30,631 | +0.40% | 8.2천 |
|---|
| 2026.05.19 | ₩30,483 | ₩30,577 | ₩30,430 | ₩30,510 | +0.09% | 6천 |
|---|
| 2026.05.18 | ₩30,376 | ₩30,497 | ₩30,376 | ₩30,483 | +0.35% | 4.3천 |
|---|
| 2026.05.15 | ₩30,363 | ₩30,457 | ₩30,242 | ₩30,430 | +0.22% | 1.6천 |
|---|
| 2026.05.14 | ₩30,416 | ₩30,509 | ₩30,296 | ₩30,296 | -0.40% | 9.5천 |
|---|
| 2026.05.13 | ₩30,416 | ₩30,416 | ₩30,215 | ₩30,282 | -0.44% | 1.3만 |
|---|
| 2026.05.12 | ₩30,229 | ₩30,269 | ₩30,175 | ₩30,175 | -0.18% | 4.9천 |
|---|
| 2026.05.11 | ₩30,175 | ₩30,242 | ₩30,088 | ₩30,108 | -0.22% | 1.8만 |
|---|
| 2026.05.08 | ₩30,041 | ₩30,175 | ₩30,001 | ₩30,108 | +0.22% | 4.8만 |
|---|
| 2026.05.07 | ₩29,974 | ₩30,061 | ₩29,913 | ₩30,056 | +0.27% | 9.5천 |
|---|
| 2026.05.06 | ₩29,846 | ₩29,974 | ₩29,846 | ₩29,940 | +0.31% | 1.1만 |
|---|
| 2026.05.05 | ₩29,799 | ₩29,960 | ₩29,773 | ₩29,873 | +0.25% | 6.8천 |
|---|
| 2026.05.04 | ₩29,974 | ₩29,974 | ₩29,504 | ₩29,867 | -0.36% | 5.7천 |
|---|
| 2026.05.01 | ₩29,625 | ₩30,027 | ₩29,451 | ₩30,027 | +1.36% | 4.6천 |
|---|
| 2026.04.30 | ₩29,303 | ₩29,531 | ₩29,303 | ₩29,518 | +0.73% | 1.4천 |
|---|
| 2026.04.29 | ₩29,343 | ₩29,370 | ₩28,847 | ₩29,370 | +0.09% | 3천 |
|---|
| 2026.04.28 | ₩29,504 | ₩29,699 | ₩29,317 | ₩29,504 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩29,370 | ₩29,625 | ₩29,303 | ₩29,437 | +0.23% | 2만 |
|---|
| 2026.04.24 | ₩29,303 | ₩29,681 | ₩29,303 | ₩29,543 | +0.82% | 3.7천 |
|---|
| 2026.04.23 | ₩29,102 | ₩29,491 | ₩29,089 | ₩29,350 | +0.85% | 1.7만 |
|---|
| 2026.04.22 | ₩28,968 | ₩29,437 | ₩28,968 | ₩29,370 | +1.39% | 3.5천 |
|---|
| 2026.04.21 | ₩28,733 | ₩29,437 | ₩28,733 | ₩29,250 | +1.80% | 8.7천 |
|---|
| 2026.04.20 | ₩29,169 | ₩29,437 | ₩28,834 | ₩29,437 | +0.92% | 6.8천 |
|---|
| 2026.04.17 | ₩28,264 | ₩29,276 | ₩28,264 | ₩29,129 | +3.06% | 1만 |
|---|
| 2026.04.16 | ₩28,606 | ₩29,022 | ₩27,050 | ₩28,807 | +0.70% | 7.2천 |
|---|
| 2026.04.15 | ₩27,828 | ₩28,901 | ₩27,600 | ₩28,606 | +2.80% | 1.7만 |
|---|
| 2026.04.14 | ₩27,225 | ₩28,002 | ₩27,225 | ₩27,989 | +2.81% | 8.9천 |
|---|
| 2026.04.13 | ₩27,479 | ₩27,479 | ₩26,983 | ₩27,265 | -0.78% | 2.6천 |
|---|
| 2026.04.10 | ₩26,950 | ₩27,077 | ₩26,950 | ₩27,050 | +0.37% | 5.6천 |
|---|
| 2026.04.09 | ₩27,023 | ₩27,023 | ₩26,688 | ₩26,836 | -0.69% | 8.7천 |
|---|
| 2026.04.08 | ₩26,822 | ₩27,090 | ₩26,555 | ₩26,916 | +0.35% | 1.6만 |
|---|
| 2026.04.07 | ₩26,641 | ₩26,648 | ₩26,326 | ₩26,567 | -0.28% | 2.1천 |
|---|
| 2026.04.06 | ₩26,018 | ₩26,661 | ₩25,897 | ₩26,326 | +1.19% | 1.8만 |
|---|
| 2026.04.02 | ₩25,950 | ₩26,360 | ₩25,481 | ₩26,024 | +0.28% | 1.1만 |
|---|
| 2026.04.01 | ₩25,213 | ₩26,004 | ₩25,092 | ₩25,950 | +2.93% | 6.4천 |
|---|
| 2026.03.31 | ₩25,588 | ₩26,071 | ₩24,871 | ₩24,945 | -2.52% | 2.9만 |
|---|
| 2026.03.30 | ₩25,226 | ₩26,044 | ₩25,213 | ₩25,749 | +2.07% | 5.8천 |
|---|
| 2026.03.27 | ₩25,709 | ₩25,736 | ₩25,213 | ₩25,213 | -1.93% | 8.9천 |
|---|
| 2026.03.26 | ₩26,272 | ₩26,353 | ₩25,937 | ₩25,937 | -1.28% | 1.4만 |
|---|
| 2026.03.25 | ₩26,279 | ₩26,554 | ₩26,246 | ₩26,246 | -0.13% | 2.1만 |
|---|
| 2026.03.24 | ₩26,621 | ₩26,782 | ₩25,776 | ₩26,018 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩26,742 | ₩26,798 | ₩26,420 | ₩26,728 | -0.05% | 2만 |
|---|
| 2026.03.20 | ₩27,305 | ₩27,305 | ₩26,728 | ₩26,728 | -2.11% | 1.7만 |
|---|
| 2026.03.19 | ₩27,359 | ₩27,399 | ₩27,292 | ₩27,292 | -0.25% | 7천 |
|---|
| 2026.03.18 | ₩27,707 | ₩27,707 | ₩27,385 | ₩27,412 | -1.06% | 7.8천 |
|---|
| 2026.03.17 | ₩28,271 | ₩28,271 | ₩27,648 | ₩27,734 | -1.90% | 7.7천 |
|---|
| 2026.03.16 | ₩28,445 | ₩28,445 | ₩28,016 | ₩28,016 | -1.51% | 5.7천 |
|---|
| 2026.03.13 | ₩28,579 | ₩28,753 | ₩28,230 | ₩28,432 | -0.52% | 3천 |
|---|
| 2026.03.12 | ₩28,364 | ₩28,599 | ₩28,364 | ₩28,592 | +0.80% | 1.1천 |
|---|
| 2026.03.11 | ₩28,297 | ₩28,377 | ₩28,230 | ₩28,230 | -0.24% | 3.5천 |
|---|
| 2026.03.10 | ₩28,265 | ₩28,686 | ₩28,110 | ₩28,244 | -0.08% | 5.1천 |
|---|
| 2026.03.09 | ₩28,552 | ₩28,820 | ₩28,163 | ₩28,445 | -0.38% | 1.1만 |
|---|
| 2026.03.06 | ₩28,888 | ₩29,008 | ₩28,592 | ₩28,646 | -0.84% | 2.5천 |
|---|
| 2026.03.05 | ₩29,250 | ₩29,250 | ₩28,834 | ₩29,156 | -0.32% | 1.5만 |
|---|
| 2026.03.04 | ₩28,780 | ₩29,102 | ₩28,780 | ₩29,102 | +1.12% | 8.9천 |
|---|
| 2026.03.03 | ₩29,290 | ₩29,290 | ₩28,579 | ₩28,874 | -1.42% | 1.1만 |
|---|
| 2026.03.02 | ₩27,935 | ₩28,968 | ₩27,922 | ₩28,968 | +3.70% | 1.2만 |
|---|
| 2026.02.27 | ₩28,499 | ₩28,834 | ₩27,895 | ₩28,096 | -1.41% | 3.3만 |
|---|
| 2026.02.26 | ₩28,968 | ₩29,169 | ₩28,888 | ₩29,115 | +0.51% | 4.5만 |
|---|
| 2026.02.25 | ₩28,834 | ₩29,424 | ₩28,834 | ₩29,089 | +0.88% | 1.2만 |
|---|
| 2026.02.24 | ₩28,834 | ₩28,968 | ₩28,767 | ₩28,901 | +0.23% | 3천 |
|---|
| 2026.02.23 | ₩29,196 | ₩29,437 | ₩28,633 | ₩28,874 | -1.10% | 4.4천 |
|---|
| 2026.02.20 | ₩28,606 | ₩29,169 | ₩28,606 | ₩29,008 | +1.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,035 | ₩29,062 | ₩28,660 | ₩28,727 | -1.06% | 1.4만 |
|---|
| 2026.02.18 | ₩29,250 | ₩29,357 | ₩29,035 | ₩29,035 | -0.73% | 8.9천 |
|---|
| 2026.02.17 | ₩28,673 | ₩29,102 | ₩28,673 | ₩29,102 | +1.50% | 5.5천 |
|---|
| 2026.02.13 | ₩28,834 | ₩29,102 | ₩28,499 | ₩28,646 | -0.65% | 1.7만 |
|---|
| 2026.02.12 | ₩28,686 | ₩28,834 | ₩28,432 | ₩28,633 | -0.19% | 8천 |
|---|
| 2026.02.11 | ₩28,579 | ₩28,727 | ₩28,497 | ₩28,700 | +0.42% | 2.6천 |
|---|
| 2026.02.10 | ₩28,338 | ₩28,552 | ₩28,163 | ₩28,378 | +0.14% | 3.4만 |
|---|
| 2026.02.09 | ₩28,619 | ₩28,619 | ₩28,217 | ₩28,378 | -0.84% | 1.5만 |
|---|
| 2026.02.06 | ₩28,391 | ₩28,499 | ₩28,391 | ₩28,432 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩28,311 | ₩28,485 | ₩28,297 | ₩28,391 | +0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩28,432 | ₩28,499 | ₩28,297 | ₩28,499 | +0.24% | 9천 |
|---|
| 2026.02.03 | ₩28,391 | ₩28,499 | ₩28,364 | ₩28,499 | +0.38% | 3.3천 |
|---|
| 2026.02.02 | ₩28,418 | ₩28,499 | ₩28,069 | ₩28,418 | 0.00% | 1.4만 |
|---|
| 2026.01.30 | ₩28,901 | ₩29,075 | ₩28,163 | ₩28,244 | -2.27% | 1.8만 |
|---|
| 2026.01.29 | ₩28,914 | ₩29,089 | ₩28,820 | ₩29,062 | +0.51% | 5.6천 |
|---|
| 2026.01.28 | ₩29,263 | ₩29,263 | ₩29,022 | ₩29,089 | -0.60% | 1.8천 |
|---|
| 2026.01.27 | ₩29,169 | ₩29,223 | ₩28,820 | ₩29,209 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩29,048 | ₩29,276 | ₩28,995 | ₩29,276 | +0.78% | 5.8천 |
|---|
| 2026.01.23 | ₩28,995 | ₩28,995 | ₩28,888 | ₩28,888 | -0.37% | 1.3천 |
|---|
| 2026.01.22 | ₩28,968 | ₩29,156 | ₩28,968 | ₩29,008 | +0.14% | 2.7천 |
|---|
| 2026.01.21 | ₩28,968 | ₩29,069 | ₩28,834 | ₩28,968 | 0.00% | 4.2천 |
|---|
| 2026.01.20 | ₩29,075 | ₩29,129 | ₩28,794 | ₩29,035 | -0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩29,129 | ₩29,169 | ₩28,995 | ₩29,089 | -0.14% | 9.9천 |
|---|
| 2026.01.15 | ₩29,035 | ₩29,491 | ₩28,592 | ₩29,022 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩28,592 | ₩29,062 | ₩28,525 | ₩29,022 | +1.50% | 5.5천 |
|---|
| 2026.01.13 | ₩28,968 | ₩29,156 | ₩28,834 | ₩28,834 | -0.46% | 1만 |
|---|
| 2026.01.12 | ₩28,217 | ₩28,968 | ₩28,217 | ₩28,955 | +2.61% | 1.5만 |
|---|
| 2026.01.09 | ₩28,485 | ₩28,485 | ₩27,949 | ₩27,949 | -1.88% | 1.1만 |
|---|
| 2026.01.08 | ₩28,218 | ₩28,592 | ₩27,855 | ₩28,150 | -0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩27,520 | ₩28,271 | ₩27,493 | ₩28,190 | +2.44% | 1.4만 |
|---|
| 2026.01.06 | ₩28,378 | ₩28,700 | ₩27,493 | ₩27,520 | -3.02% | 3만 |
|---|
| 2026.01.05 | ₩28,700 | ₩28,700 | ₩28,311 | ₩28,445 | -0.89% | 7.1천 |
|---|
| 2026.01.02 | ₩28,163 | ₩28,566 | ₩28,163 | ₩28,445 | +1.00% | 4.8천 |
|---|
| 2025.12.31 | ₩28,163 | ₩28,163 | ₩27,694 | ₩28,110 | -0.19% | 3.6만 |
|---|
| 2025.12.30 | ₩27,962 | ₩28,297 | ₩27,828 | ₩28,177 | +0.77% | 4.9만 |
|---|
| 2025.12.29 | ₩28,230 | ₩28,230 | ₩27,908 | ₩28,043 | -0.67% | 2.8만 |
|---|
| 2025.12.26 | ₩28,324 | ₩28,418 | ₩28,163 | ₩28,271 | -0.19% | 1.2만 |
|---|
| 2025.12.24 | ₩28,056 | ₩28,472 | ₩28,056 | ₩28,472 | +1.48% | 4천 |
|---|
| 2025.12.23 | ₩28,257 | ₩28,834 | ₩28,029 | ₩28,052 | -0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩28,653 | ₩28,794 | ₩27,667 | ₩28,378 | -0.96% | 45.5만 |
|---|
| 2025.12.19 | ₩28,579 | ₩28,740 | ₩28,190 | ₩28,364 | -0.75% | 7.3만 |
|---|
| 2025.12.18 | ₩29,196 | ₩29,263 | ₩28,753 | ₩28,794 | -1.38% | 6.5만 |
|---|
| 2025.12.17 | ₩29,290 | ₩29,370 | ₩29,102 | ₩29,142 | -0.50% | 2.7만 |
|---|
| 2025.12.16 | ₩29,639 | ₩29,706 | ₩29,169 | ₩29,330 | -1.04% | 2.1만 |
|---|
| 2025.12.15 | ₩29,987 | ₩30,041 | ₩29,786 | ₩29,920 | -0.22% | 1.2만 |
|---|
| 2025.12.12 | ₩29,665 | ₩29,987 | ₩29,531 | ₩29,652 | -0.05% | 1.5만 |
|---|
| 2025.12.11 | ₩29,974 | ₩30,041 | ₩29,813 | ₩29,987 | +0.04% | 8.5천 |
|---|
| 2025.12.10 | ₩29,706 | ₩29,920 | ₩29,491 | ₩29,907 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩30,255 | ₩30,255 | ₩29,110 | ₩29,659 | -1.97% | 6.6만 |
|---|
| 2025.12.08 | ₩30,483 | ₩30,510 | ₩30,188 | ₩30,188 | -0.97% | 3.2만 |
|---|
| 2025.12.05 | ₩30,819 | ₩30,819 | ₩30,309 | ₩30,497 | -1.04% | 2만 |
|---|
| 2025.12.04 | ₩31,020 | ₩31,020 | ₩30,309 | ₩30,550 | -1.51% | 1.9만 |
|---|
| 2025.12.03 | ₩30,846 | ₩31,033 | ₩30,698 | ₩30,872 | +0.09% | 9.5천 |
|---|
| 2025.12.02 | ₩30,711 | ₩30,980 | ₩30,711 | ₩30,792 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩31,141 | ₩31,650 | ₩30,846 | ₩30,913 | -0.73% | 8.9천 |
|---|
| 2025.11.28 | ₩32,109 | ₩32,109 | ₩31,597 | ₩31,650 | -1.43% | 7.8천 |
|---|
| 2025.11.26 | ₩32,012 | ₩32,026 | ₩31,918 | ₩31,932 | -0.25% | 3.7천 |
|---|
| 2025.11.25 | ₩31,843 | ₩31,985 | ₩31,843 | ₩31,985 | +0.45% | 2.6천 |
|---|
| 2025.11.24 | ₩31,731 | ₩31,757 | ₩31,476 | ₩31,690 | -0.13% | 3만 |
|---|
| 2025.11.21 | ₩31,593 | ₩31,818 | ₩31,583 | ₩31,783 | +0.60% | 1만 |
|---|
| 2025.11.20 | ₩31,744 | ₩31,744 | ₩31,583 | ₩31,590 | -0.49% | 4.9천 |
|---|
| 2025.11.19 | ₩31,838 | ₩31,851 | ₩31,717 | ₩31,717 | -0.38% | 5.5천 |
|---|
| 2025.11.18 | ₩31,650 | ₩31,918 | ₩31,610 | ₩31,838 | +0.59% | 3.9천 |
|---|
| 2025.11.17 | ₩31,972 | ₩31,972 | ₩31,610 | ₩31,650 | -1.01% | 2.4만 |
|---|
| 2025.11.14 | ₩32,093 | ₩32,093 | ₩31,677 | ₩31,851 | -0.75% | 5.9천 |
|---|
| 2025.11.13 | ₩32,120 | ₩32,187 | ₩31,952 | ₩31,952 | -0.52% | 1.3만 |
|---|
| 2025.11.12 | ₩32,093 | ₩32,361 | ₩32,026 | ₩32,106 | +0.04% | 9.2천 |
|---|
| 2025.11.11 | ₩32,187 | ₩32,187 | ₩32,053 | ₩32,066 | -0.38% | 2.6천 |
|---|
| 2025.11.10 | ₩32,187 | ₩32,187 | ₩32,053 | ₩32,113 | -0.23% | 1.1천 |
|---|
| 2025.11.07 | ₩31,784 | ₩32,187 | ₩31,784 | ₩32,121 | +1.06% | 5.3천 |
|---|
| 2025.11.06 | ₩31,959 | ₩32,160 | ₩31,959 | ₩31,972 | +0.04% | 2.7천 |
|---|
| 2025.11.05 | ₩31,851 | ₩32,187 | ₩31,847 | ₩31,945 | +0.29% | 8.1천 |
|---|
| 2025.11.04 | ₩31,677 | ₩31,677 | ₩31,677 | ₩31,677 | 0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩31,690 | ₩31,851 | ₩31,677 | ₩31,677 | -0.04% | 1.2만 |
|---|
| 2025.10.31 | ₩31,918 | ₩31,918 | ₩31,717 | ₩31,798 | -0.38% | 6.1천 |
|---|
| 2025.10.30 | ₩31,623 | ₩31,972 | ₩31,583 | ₩31,972 | +1.10% | 3천 |
|---|
| 2025.10.29 | ₩32,038 | ₩32,118 | ₩31,905 | ₩32,053 | +0.05% | 1.5천 |
|---|
| 2025.10.28 | ₩32,146 | ₩32,173 | ₩31,811 | ₩31,863 | -0.88% | 5.4천 |
|---|
| 2025.10.27 | ₩31,851 | ₩32,160 | ₩31,623 | ₩31,945 | +0.29% | 2.4만 |
|---|
| 2025.10.24 | ₩31,918 | ₩31,918 | ₩31,639 | ₩31,818 | -0.32% | 9.1천 |
|---|
| 2025.10.23 | ₩31,650 | ₩31,878 | ₩31,610 | ₩31,650 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩31,690 | ₩32,146 | ₩31,690 | ₩31,811 | +0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,287 | ₩32,287 | ₩31,811 | ₩31,851 | -1.35% | 3.3만 |
|---|
| 2025.10.20 | ₩32,468 | ₩32,487 | ₩32,307 | ₩32,307 | -0.50% | 2.8천 |
|---|
| 2025.10.17 | ₩32,589 | ₩32,730 | ₩32,535 | ₩32,535 | -0.16% | 5.6천 |
|---|
| 2025.10.16 | ₩32,763 | ₩32,763 | ₩32,589 | ₩32,692 | -0.22% | 2천 |
|---|
| 2025.10.15 | ₩32,576 | ₩32,696 | ₩32,350 | ₩32,589 | +0.04% | 6.6천 |
|---|
| 2025.10.14 | ₩32,656 | ₩32,656 | ₩32,559 | ₩32,580 | -0.23% | 1.1천 |
|---|
| 2025.10.13 | ₩32,455 | ₩32,643 | ₩32,441 | ₩32,549 | +0.29% | 1.1천 |
|---|
| 2025.10.10 | ₩32,455 | ₩32,559 | ₩32,321 | ₩32,559 | +0.32% | 8.1천 |
|---|