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 | ₩28,810 | ₩29,655 | ₩28,810 | ₩29,454 | +2.23% | 4.6천 |
| 2026.10.08 | ₩29,829 | ₩30,224 | ₩29,829 | ₩30,150 | +1.08% | 4천 |
| 2026.10.07 | ₩30,217 | ₩30,338 | ₩29,815 | ₩30,057 | -0.53% | 1.3만 |
| 2026.10.06 | ₩30,311 | ₩30,338 | ₩30,244 | ₩30,311 | 0.00% | 6.3천 |
| 2026.10.05 | ₩30,485 | ₩30,720 | ₩30,298 | ₩30,392 | -0.31% | 1.9만 |
| 2026.10.02 | ₩30,593 | ₩30,847 | ₩30,552 | ₩30,593 | 0.00% | 1.5천 |
| 2026.10.01 | ₩30,874 | ₩30,874 | ₩30,552 | ₩30,552 | -1.04% | 1.8천 |
| 2026.09.30 | ₩30,887 | ₩31,182 | ₩30,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,182 |
| +0.95% |
| 1.1만 |
| 2026.09.29 | ₩30,820 | ₩30,834 | ₩30,740 | ₩30,740 | -0.26% | 8.9천 |
|---|
| 2026.09.28 | ₩30,928 | ₩30,928 | ₩30,820 | ₩30,873 | -0.18% | 5.8천 |
|---|
| 2026.09.25 | ₩30,820 | ₩30,954 | ₩30,820 | ₩30,954 | +0.43% | 3.4천 |
|---|
| 2026.09.24 | ₩30,820 | ₩31,289 | ₩30,820 | ₩31,048 | +0.74% | 1.8천 |
|---|
| 2026.09.23 | ₩30,673 | ₩31,289 | ₩30,673 | ₩30,874 | +0.66% | 2.6천 |
|---|
| 2026.09.22 | ₩30,794 | ₩31,303 | ₩30,794 | ₩30,820 | +0.09% | 1.3만 |
|---|
| 2026.09.21 | ₩31,557 | ₩31,557 | ₩30,941 | ₩30,941 | -1.95% | 8.8천 |
|---|
| 2026.09.18 | ₩31,289 | ₩31,623 | ₩31,236 | ₩31,236 | -0.17% | 4.9천 |
|---|
| 2026.09.17 | ₩30,954 | ₩31,343 | ₩30,954 | ₩31,102 | +0.48% | 2.3천 |
|---|
| 2026.09.16 | ₩30,847 | ₩30,941 | ₩30,820 | ₩30,820 | -0.09% | 3천 |
|---|
| 2026.09.15 | ₩30,753 | ₩30,954 | ₩30,555 | ₩30,619 | -0.44% | 2.8천 |
|---|
| 2026.09.14 | ₩30,794 | ₩31,155 | ₩30,794 | ₩30,995 | +0.65% | 3.9천 |
|---|
| 2026.09.11 | ₩31,155 | ₩31,155 | ₩30,740 | ₩30,792 | -1.17% | 2.2천 |
|---|
| 2026.09.10 | ₩31,222 | ₩31,222 | ₩30,887 | ₩30,887 | -1.07% | 900 |
|---|
| 2026.09.09 | ₩31,196 | ₩31,504 | ₩31,048 | ₩31,222 | +0.09% | 3.6천 |
|---|
| 2026.09.08 | ₩31,772 | ₩31,973 | ₩31,035 | ₩31,035 | -2.32% | 4.3천 |
|---|
| 2026.09.04 | ₩31,249 | ₩31,779 | ₩31,249 | ₩31,779 | +1.69% | 1.2천 |
|---|
| 2026.09.03 | ₩31,075 | ₩31,477 | ₩31,075 | ₩31,477 | +1.29% | 200 |
|---|
| 2026.09.02 | ₩31,048 | ₩31,343 | ₩31,048 | ₩31,129 | +0.26% | 1.2천 |
|---|
| 2026.09.01 | ₩31,155 | ₩31,760 | ₩30,527 | ₩30,539 | -1.98% | 6.3천 |
|---|
| 2026.08.31 | ₩31,236 | ₩32,053 | ₩31,129 | ₩31,879 | +2.06% | 4.8천 |
|---|
| 2026.08.28 | ₩32,040 | ₩32,160 | ₩32,026 | ₩32,160 | +0.38% | 4.4천 |
|---|
| 2026.08.27 | ₩32,026 | ₩32,160 | ₩32,026 | ₩32,134 | +0.33% | 3.3천 |
|---|
| 2026.08.26 | ₩32,160 | ₩32,160 | ₩31,839 | ₩32,080 | -0.25% | 9.9천 |
|---|
| 2026.08.25 | ₩31,678 | ₩31,933 | ₩31,678 | ₩31,933 | +0.80% | 5.8천 |
|---|
| 2026.08.24 | ₩31,598 | ₩31,678 | ₩31,598 | ₩31,678 | +0.25% | 1천 |
|---|
| 2026.08.21 | ₩31,651 | ₩31,825 | ₩31,638 | ₩31,712 | +0.19% | 1.2만 |
|---|
| 2026.08.20 | ₩31,222 | ₩31,624 | ₩31,222 | ₩31,584 | +1.16% | 5.5천 |
|---|
| 2026.08.19 | ₩31,155 | ₩31,155 | ₩31,129 | ₩31,155 | 0.00% | 3.8천 |
|---|
| 2026.08.18 | ₩31,088 | ₩31,155 | ₩30,834 | ₩31,155 | +0.22% | 6.3천 |
|---|
| 2026.08.17 | ₩31,155 | ₩31,155 | ₩30,820 | ₩31,062 | -0.30% | 6.7천 |
|---|
| 2026.08.14 | ₩31,142 | ₩31,142 | ₩31,035 | ₩31,048 | -0.30% | 3.8천 |
|---|
| 2026.08.13 | ₩30,834 | ₩31,094 | ₩30,834 | ₩31,094 | +0.84% | 4.5천 |
|---|
| 2026.08.12 | ₩30,820 | ₩30,820 | ₩30,794 | ₩30,820 | 0.00% | 1.5만 |
|---|
| 2026.08.11 | ₩30,713 | ₩30,954 | ₩30,673 | ₩30,686 | -0.09% | 7.6천 |
|---|
| 2026.08.10 | ₩30,921 | ₩30,921 | ₩30,552 | ₩30,670 | -0.81% | 6.7천 |
|---|
| 2026.08.07 | ₩30,552 | ₩31,088 | ₩30,552 | ₩30,954 | +1.32% | 4.6천 |
|---|
| 2026.08.06 | ₩30,351 | ₩30,686 | ₩30,351 | ₩30,499 | +0.49% | 1.2천 |
|---|
| 2026.08.05 | ₩30,686 | ₩30,753 | ₩30,392 | ₩30,392 | -0.96% | 3.8만 |
|---|
| 2026.08.04 | ₩30,847 | ₩30,847 | ₩30,606 | ₩30,713 | -0.43% | 1.3만 |
|---|
| 2026.08.03 | ₩30,877 | ₩31,142 | ₩30,834 | ₩30,861 | -0.05% | 1.1만 |
|---|
| 2026.07.31 | ₩30,914 | ₩31,155 | ₩30,914 | ₩30,941 | +0.09% | 5.6천 |
|---|
| 2026.07.30 | ₩30,847 | ₩31,155 | ₩30,713 | ₩30,921 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩30,887 | ₩31,129 | ₩30,753 | ₩30,861 | -0.09% | 3.7만 |
|---|
| 2026.07.28 | ₩31,155 | ₩31,155 | ₩30,921 | ₩31,062 | -0.30% | 1.6만 |
|---|
| 2026.07.27 | ₩31,209 | ₩31,209 | ₩31,088 | ₩31,182 | -0.09% | 3.9천 |
|---|
| 2026.07.24 | ₩31,021 | ₩31,142 | ₩31,008 | ₩31,088 | +0.22% | 4.6천 |
|---|
| 2026.07.23 | ₩31,209 | ₩31,249 | ₩30,914 | ₩31,088 | -0.39% | 1.6만 |
|---|
| 2026.07.22 | ₩30,954 | ₩31,222 | ₩30,946 | ₩31,088 | +0.43% | 6.7천 |
|---|
| 2026.07.21 | ₩31,008 | ₩31,008 | ₩30,820 | ₩30,954 | -0.17% | 900 |
|---|
| 2026.07.20 | ₩30,861 | ₩31,209 | ₩30,820 | ₩31,209 | +1.13% | 2.3천 |
|---|
| 2026.07.17 | ₩30,901 | ₩31,142 | ₩30,901 | ₩30,988 | +0.28% | 600 |
|---|
| 2026.07.16 | ₩31,122 | ₩31,222 | ₩30,941 | ₩31,122 | 0.00% | 3.4천 |
|---|
| 2026.07.15 | ₩31,115 | ₩31,155 | ₩30,941 | ₩31,155 | +0.13% | 5.2천 |
|---|
| 2026.07.14 | ₩31,102 | ₩31,142 | ₩30,881 | ₩30,881 | -0.71% | 900 |
|---|
| 2026.07.13 | ₩30,954 | ₩31,115 | ₩30,954 | ₩31,115 | +0.52% | 2.2천 |
|---|
| 2026.07.10 | ₩31,021 | ₩31,048 | ₩30,941 | ₩31,048 | +0.09% | 2.6천 |
|---|
| 2026.07.09 | ₩30,968 | ₩31,048 | ₩30,968 | ₩31,048 | +0.26% | 1.7천 |
|---|
| 2026.07.08 | ₩30,566 | ₩31,042 | ₩30,566 | ₩31,035 | +1.53% | 8.2천 |
|---|
| 2026.07.07 | ₩30,619 | ₩30,767 | ₩30,418 | ₩30,767 | +0.48% | 8.7천 |
|---|
| 2026.07.06 | ₩30,378 | ₩30,418 | ₩30,244 | ₩30,418 | +0.13% | 2.8천 |
|---|
| 2026.07.02 | ₩30,418 | ₩30,418 | ₩30,150 | ₩30,418 | 0.00% | 7.5천 |
|---|
| 2026.07.01 | ₩30,164 | ₩30,619 | ₩30,164 | ₩30,418 | +0.84% | 6.5천 |
|---|
| 2026.06.30 | ₩30,445 | ₩30,445 | ₩29,695 | ₩30,083 | -1.19% | 3.3만 |
|---|
| 2026.06.29 | ₩30,231 | ₩30,351 | ₩30,231 | ₩30,271 | +0.13% | 6.7천 |
|---|
| 2026.06.26 | ₩30,124 | ₩30,459 | ₩30,124 | ₩30,231 | +0.36% | 3.5천 |
|---|
| 2026.06.25 | ₩30,251 | ₩30,251 | ₩30,030 | ₩30,150 | -0.33% | 7.4천 |
|---|
| 2026.06.24 | ₩30,325 | ₩30,345 | ₩30,164 | ₩30,164 | -0.53% | 4천 |
|---|
| 2026.06.23 | ₩30,191 | ₩30,485 | ₩30,097 | ₩30,325 | +0.44% | 3.6천 |
|---|
| 2026.06.22 | ₩30,418 | ₩30,418 | ₩30,191 | ₩30,325 | -0.31% | 1.8천 |
|---|
| 2026.06.18 | ₩30,191 | ₩30,418 | ₩30,124 | ₩30,298 | +0.36% | 4.4천 |
|---|
| 2026.06.17 | ₩30,016 | ₩30,217 | ₩30,016 | ₩30,137 | +0.40% | 5.2천 |
|---|
| 2026.06.16 | ₩30,177 | ₩30,177 | ₩29,856 | ₩30,083 | -0.31% | 2.7천 |
|---|
| 2026.06.15 | ₩29,842 | ₩30,083 | ₩29,842 | ₩29,976 | +0.45% | 5.8천 |
|---|
| 2026.06.12 | ₩29,856 | ₩30,070 | ₩29,856 | ₩29,896 | +0.13% | 2.3천 |
|---|
| 2026.06.11 | ₩29,923 | ₩30,016 | ₩29,748 | ₩29,896 | -0.09% | 7.7천 |
|---|
| 2026.06.10 | ₩30,083 | ₩30,083 | ₩29,815 | ₩29,923 | -0.53% | 3.1천 |
|---|
| 2026.06.09 | ₩30,030 | ₩30,083 | ₩30,016 | ₩30,016 | -0.04% | 1.1천 |
|---|
| 2026.06.08 | ₩29,909 | ₩30,043 | ₩29,869 | ₩29,869 | -0.13% | 3.1천 |
|---|
| 2026.06.05 | ₩29,829 | ₩29,882 | ₩29,775 | ₩29,869 | +0.13% | 6.5천 |
|---|
| 2026.06.04 | ₩29,829 | ₩29,963 | ₩29,829 | ₩29,856 | +0.09% | 1.5만 |
|---|
| 2026.06.03 | ₩29,829 | ₩30,023 | ₩29,829 | ₩29,949 | +0.40% | 1.8천 |
|---|
| 2026.06.02 | ₩29,815 | ₩30,016 | ₩29,815 | ₩30,016 | +0.67% | 2.6천 |
|---|
| 2026.06.01 | ₩29,655 | ₩29,882 | ₩29,655 | ₩29,815 | +0.54% | 3.1천 |
|---|
| 2026.05.29 | ₩30,492 | ₩30,512 | ₩30,492 | ₩30,512 | +0.07% | 1.2천 |
|---|
| 2026.05.28 | ₩30,459 | ₩30,579 | ₩30,378 | ₩30,579 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩30,485 | ₩30,579 | ₩30,432 | ₩30,459 | -0.09% | 2.8만 |
|---|
| 2026.05.26 | ₩30,619 | ₩30,619 | ₩30,485 | ₩30,499 | -0.39% | 6.4천 |
|---|
| 2026.05.22 | ₩30,485 | ₩30,485 | ₩30,485 | ₩30,485 | 0.00% | 500 |
|---|
| 2026.05.21 | ₩30,539 | ₩30,686 | ₩30,539 | ₩30,579 | +0.13% | 8.7천 |
|---|
| 2026.05.20 | ₩30,485 | ₩30,606 | ₩30,485 | ₩30,606 | +0.40% | 8.2천 |
|---|
| 2026.05.19 | ₩30,459 | ₩30,552 | ₩30,405 | ₩30,485 | +0.09% | 6천 |
|---|
| 2026.05.18 | ₩30,351 | ₩30,472 | ₩30,351 | ₩30,459 | +0.35% | 4.3천 |
|---|
| 2026.05.15 | ₩30,338 | ₩30,432 | ₩30,217 | ₩30,405 | +0.22% | 1.6천 |
|---|
| 2026.05.14 | ₩30,392 | ₩30,484 | ₩30,271 | ₩30,271 | -0.40% | 9.5천 |
|---|
| 2026.05.13 | ₩30,392 | ₩30,392 | ₩30,191 | ₩30,258 | -0.44% | 1.3만 |
|---|
| 2026.05.12 | ₩30,204 | ₩30,244 | ₩30,150 | ₩30,150 | -0.18% | 4.9천 |
|---|
| 2026.05.11 | ₩30,150 | ₩30,217 | ₩30,063 | ₩30,083 | -0.22% | 1.8만 |
|---|
| 2026.05.08 | ₩30,016 | ₩30,150 | ₩29,976 | ₩30,083 | +0.22% | 4.8만 |
|---|
| 2026.05.07 | ₩29,949 | ₩30,037 | ₩29,889 | ₩30,031 | +0.27% | 9.5천 |
|---|
| 2026.05.06 | ₩29,822 | ₩29,949 | ₩29,822 | ₩29,916 | +0.31% | 1.1만 |
|---|
| 2026.05.05 | ₩29,775 | ₩29,936 | ₩29,748 | ₩29,849 | +0.25% | 6.8천 |
|---|
| 2026.05.04 | ₩29,949 | ₩29,949 | ₩29,480 | ₩29,842 | -0.36% | 5.7천 |
|---|
| 2026.05.01 | ₩29,601 | ₩30,003 | ₩29,427 | ₩30,003 | +1.36% | 4.6천 |
|---|
| 2026.04.30 | ₩29,279 | ₩29,507 | ₩29,279 | ₩29,494 | +0.73% | 1.4천 |
|---|
| 2026.04.29 | ₩29,320 | ₩29,346 | ₩28,824 | ₩29,346 | +0.09% | 3천 |
|---|
| 2026.04.28 | ₩29,480 | ₩29,675 | ₩29,293 | ₩29,480 | 0.00% | 9.2천 |
|---|
| 2026.04.27 | ₩29,346 | ₩29,601 | ₩29,279 | ₩29,413 | +0.23% | 2만 |
|---|
| 2026.04.24 | ₩29,279 | ₩29,657 | ₩29,279 | ₩29,519 | +0.82% | 3.7천 |
|---|
| 2026.04.23 | ₩29,078 | ₩29,467 | ₩29,065 | ₩29,326 | +0.85% | 1.7만 |
|---|
| 2026.04.22 | ₩28,944 | ₩29,413 | ₩28,944 | ₩29,346 | +1.39% | 3.5천 |
|---|
| 2026.04.21 | ₩28,710 | ₩29,413 | ₩28,710 | ₩29,226 | +1.80% | 8.7천 |
|---|
| 2026.04.20 | ₩29,145 | ₩29,413 | ₩28,810 | ₩29,413 | +0.92% | 6.8천 |
|---|
| 2026.04.17 | ₩28,241 | ₩29,253 | ₩28,241 | ₩29,105 | +3.06% | 1만 |
|---|
| 2026.04.16 | ₩28,583 | ₩28,998 | ₩27,028 | ₩28,784 | +0.70% | 7.2천 |
|---|
| 2026.04.15 | ₩27,805 | ₩28,877 | ₩27,578 | ₩28,583 | +2.80% | 1.7만 |
|---|
| 2026.04.14 | ₩27,202 | ₩27,980 | ₩27,202 | ₩27,966 | +2.81% | 8.9천 |
|---|
| 2026.04.13 | ₩27,457 | ₩27,457 | ₩26,961 | ₩27,243 | -0.78% | 2.6천 |
|---|
| 2026.04.10 | ₩26,928 | ₩27,055 | ₩26,928 | ₩27,028 | +0.37% | 5.6천 |
|---|
| 2026.04.09 | ₩27,001 | ₩27,001 | ₩26,666 | ₩26,814 | -0.69% | 8.7천 |
|---|
| 2026.04.08 | ₩26,800 | ₩27,068 | ₩26,534 | ₩26,894 | +0.35% | 1.6만 |
|---|
| 2026.04.07 | ₩26,619 | ₩26,626 | ₩26,305 | ₩26,546 | -0.28% | 2.1천 |
|---|
| 2026.04.06 | ₩25,996 | ₩26,640 | ₩25,876 | ₩26,305 | +1.19% | 1.8만 |
|---|
| 2026.04.02 | ₩25,929 | ₩26,338 | ₩25,460 | ₩26,003 | +0.28% | 1.1만 |
|---|
| 2026.04.01 | ₩25,192 | ₩25,983 | ₩25,072 | ₩25,929 | +2.93% | 6.4천 |
|---|
| 2026.03.31 | ₩25,568 | ₩26,050 | ₩24,851 | ₩24,924 | -2.52% | 2.9만 |
|---|
| 2026.03.30 | ₩25,206 | ₩26,023 | ₩25,192 | ₩25,728 | +2.07% | 5.8천 |
|---|
| 2026.03.27 | ₩25,688 | ₩25,715 | ₩25,192 | ₩25,192 | -1.93% | 8.9천 |
|---|
| 2026.03.26 | ₩26,251 | ₩26,331 | ₩25,916 | ₩25,916 | -1.28% | 1.4만 |
|---|
| 2026.03.25 | ₩26,258 | ₩26,532 | ₩26,224 | ₩26,224 | -0.13% | 2.1만 |
|---|
| 2026.03.24 | ₩26,599 | ₩26,760 | ₩25,755 | ₩25,996 | -2.27% | 1.6만 |
|---|
| 2026.03.23 | ₩26,720 | ₩26,776 | ₩26,398 | ₩26,707 | -0.05% | 2만 |
|---|
| 2026.03.20 | ₩27,283 | ₩27,283 | ₩26,707 | ₩26,707 | -2.11% | 1.7만 |
|---|
| 2026.03.19 | ₩27,336 | ₩27,377 | ₩27,269 | ₩27,269 | -0.25% | 7천 |
|---|
| 2026.03.18 | ₩27,685 | ₩27,685 | ₩27,363 | ₩27,390 | -1.06% | 7.8천 |
|---|
| 2026.03.17 | ₩28,248 | ₩28,248 | ₩27,626 | ₩27,712 | -1.90% | 7.7천 |
|---|
| 2026.03.16 | ₩28,422 | ₩28,422 | ₩27,993 | ₩27,993 | -1.51% | 5.7천 |
|---|
| 2026.03.13 | ₩28,556 | ₩28,730 | ₩28,207 | ₩28,408 | -0.52% | 3천 |
|---|
| 2026.03.12 | ₩28,341 | ₩28,576 | ₩28,341 | ₩28,569 | +0.80% | 1.1천 |
|---|
| 2026.03.11 | ₩28,274 | ₩28,353 | ₩28,207 | ₩28,207 | -0.24% | 3.5천 |
|---|
| 2026.03.10 | ₩28,242 | ₩28,663 | ₩28,087 | ₩28,221 | -0.08% | 5.1천 |
|---|
| 2026.03.09 | ₩28,529 | ₩28,797 | ₩28,140 | ₩28,422 | -0.38% | 1.1만 |
|---|
| 2026.03.06 | ₩28,864 | ₩28,985 | ₩28,569 | ₩28,623 | -0.84% | 2.5천 |
|---|
| 2026.03.05 | ₩29,226 | ₩29,226 | ₩28,810 | ₩29,132 | -0.32% | 1.5만 |
|---|
| 2026.03.04 | ₩28,757 | ₩29,078 | ₩28,757 | ₩29,078 | +1.12% | 8.9천 |
|---|
| 2026.03.03 | ₩29,266 | ₩29,266 | ₩28,556 | ₩28,851 | -1.42% | 1.1만 |
|---|
| 2026.03.02 | ₩27,913 | ₩28,944 | ₩27,899 | ₩28,944 | +3.70% | 1.2만 |
|---|
| 2026.02.27 | ₩28,475 | ₩28,810 | ₩27,872 | ₩28,073 | -1.41% | 3.3만 |
|---|
| 2026.02.26 | ₩28,944 | ₩29,145 | ₩28,864 | ₩29,092 | +0.51% | 4.5만 |
|---|
| 2026.02.25 | ₩28,810 | ₩29,400 | ₩28,810 | ₩29,065 | +0.88% | 1.2만 |
|---|
| 2026.02.24 | ₩28,810 | ₩28,944 | ₩28,743 | ₩28,877 | +0.23% | 3천 |
|---|
| 2026.02.23 | ₩29,172 | ₩29,413 | ₩28,609 | ₩28,851 | -1.10% | 4.4천 |
|---|
| 2026.02.20 | ₩28,583 | ₩29,145 | ₩28,583 | ₩28,985 | +1.41% | 9.5천 |
|---|
| 2026.02.19 | ₩29,011 | ₩29,038 | ₩28,636 | ₩28,703 | -1.06% | 1.4만 |
|---|
| 2026.02.18 | ₩29,226 | ₩29,333 | ₩29,011 | ₩29,011 | -0.73% | 8.9천 |
|---|
| 2026.02.17 | ₩28,650 | ₩29,078 | ₩28,650 | ₩29,078 | +1.50% | 5.5천 |
|---|
| 2026.02.13 | ₩28,810 | ₩29,078 | ₩28,475 | ₩28,623 | -0.65% | 1.7만 |
|---|
| 2026.02.12 | ₩28,663 | ₩28,810 | ₩28,408 | ₩28,609 | -0.19% | 8천 |
|---|
| 2026.02.11 | ₩28,556 | ₩28,703 | ₩28,474 | ₩28,676 | +0.42% | 2.6천 |
|---|
| 2026.02.10 | ₩28,315 | ₩28,529 | ₩28,140 | ₩28,355 | +0.14% | 3.4만 |
|---|
| 2026.02.09 | ₩28,596 | ₩28,596 | ₩28,194 | ₩28,355 | -0.84% | 1.5만 |
|---|
| 2026.02.06 | ₩28,368 | ₩28,475 | ₩28,368 | ₩28,408 | +0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩28,288 | ₩28,462 | ₩28,274 | ₩28,368 | +0.28% | 6.9천 |
|---|
| 2026.02.04 | ₩28,408 | ₩28,475 | ₩28,274 | ₩28,475 | +0.24% | 9천 |
|---|
| 2026.02.03 | ₩28,368 | ₩28,475 | ₩28,341 | ₩28,475 | +0.38% | 3.3천 |
|---|
| 2026.02.02 | ₩28,395 | ₩28,475 | ₩28,047 | ₩28,395 | 0.00% | 1.4만 |
|---|
| 2026.01.30 | ₩28,877 | ₩29,052 | ₩28,140 | ₩28,221 | -2.27% | 1.8만 |
|---|
| 2026.01.29 | ₩28,891 | ₩29,065 | ₩28,797 | ₩29,038 | +0.51% | 5.6천 |
|---|
| 2026.01.28 | ₩29,239 | ₩29,239 | ₩28,998 | ₩29,065 | -0.60% | 1.8천 |
|---|
| 2026.01.27 | ₩29,145 | ₩29,199 | ₩28,797 | ₩29,186 | +0.14% | 1.2만 |
|---|
| 2026.01.26 | ₩29,025 | ₩29,253 | ₩28,971 | ₩29,253 | +0.78% | 5.8천 |
|---|
| 2026.01.23 | ₩28,971 | ₩28,971 | ₩28,864 | ₩28,864 | -0.37% | 1.3천 |
|---|
| 2026.01.22 | ₩28,944 | ₩29,132 | ₩28,944 | ₩28,985 | +0.14% | 2.7천 |
|---|
| 2026.01.21 | ₩28,944 | ₩29,045 | ₩28,810 | ₩28,944 | 0.00% | 4.2천 |
|---|
| 2026.01.20 | ₩29,052 | ₩29,105 | ₩28,770 | ₩29,011 | -0.14% | 1.2만 |
|---|
| 2026.01.16 | ₩29,105 | ₩29,145 | ₩28,971 | ₩29,065 | -0.14% | 9.9천 |
|---|
| 2026.01.15 | ₩29,011 | ₩29,467 | ₩28,569 | ₩28,998 | -0.05% | 3.4만 |
|---|
| 2026.01.14 | ₩28,569 | ₩29,038 | ₩28,502 | ₩28,998 | +1.50% | 5.5천 |
|---|
| 2026.01.13 | ₩28,944 | ₩29,132 | ₩28,810 | ₩28,810 | -0.46% | 1만 |
|---|
| 2026.01.12 | ₩28,194 | ₩28,944 | ₩28,194 | ₩28,931 | +2.61% | 1.5만 |
|---|
| 2026.01.09 | ₩28,462 | ₩28,462 | ₩27,926 | ₩27,926 | -1.88% | 1.1만 |
|---|
| 2026.01.08 | ₩28,195 | ₩28,569 | ₩27,832 | ₩28,127 | -0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩27,497 | ₩28,248 | ₩27,470 | ₩28,167 | +2.44% | 1.4만 |
|---|
| 2026.01.06 | ₩28,355 | ₩28,676 | ₩27,470 | ₩27,497 | -3.02% | 3만 |
|---|
| 2026.01.05 | ₩28,676 | ₩28,676 | ₩28,288 | ₩28,422 | -0.89% | 7.1천 |
|---|
| 2026.01.02 | ₩28,140 | ₩28,542 | ₩28,140 | ₩28,422 | +1.00% | 4.8천 |
|---|
| 2025.12.31 | ₩28,140 | ₩28,140 | ₩27,671 | ₩28,087 | -0.19% | 3.6만 |
|---|
| 2025.12.30 | ₩27,939 | ₩28,274 | ₩27,805 | ₩28,154 | +0.77% | 4.9만 |
|---|
| 2025.12.29 | ₩28,207 | ₩28,207 | ₩27,886 | ₩28,020 | -0.67% | 2.8만 |
|---|
| 2025.12.26 | ₩28,301 | ₩28,395 | ₩28,140 | ₩28,248 | -0.19% | 1.2만 |
|---|
| 2025.12.24 | ₩28,033 | ₩28,449 | ₩28,033 | ₩28,449 | +1.48% | 4천 |
|---|
| 2025.12.23 | ₩28,234 | ₩28,810 | ₩28,006 | ₩28,029 | -0.73% | 2.6만 |
|---|
| 2025.12.22 | ₩28,630 | ₩28,770 | ₩27,645 | ₩28,355 | -0.96% | 45.5만 |
|---|
| 2025.12.19 | ₩28,556 | ₩28,717 | ₩28,167 | ₩28,341 | -0.75% | 7.3만 |
|---|
| 2025.12.18 | ₩29,172 | ₩29,239 | ₩28,730 | ₩28,770 | -1.38% | 6.5만 |
|---|
| 2025.12.17 | ₩29,266 | ₩29,346 | ₩29,078 | ₩29,119 | -0.50% | 2.7만 |
|---|
| 2025.12.16 | ₩29,614 | ₩29,681 | ₩29,145 | ₩29,306 | -1.04% | 2.1만 |
|---|
| 2025.12.15 | ₩29,963 | ₩30,016 | ₩29,762 | ₩29,896 | -0.22% | 1.2만 |
|---|
| 2025.12.12 | ₩29,641 | ₩29,963 | ₩29,507 | ₩29,628 | -0.05% | 1.5만 |
|---|
| 2025.12.11 | ₩29,949 | ₩30,016 | ₩29,789 | ₩29,963 | +0.04% | 8.5천 |
|---|
| 2025.12.10 | ₩29,681 | ₩29,896 | ₩29,467 | ₩29,882 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩30,231 | ₩30,231 | ₩29,086 | ₩29,635 | -1.97% | 6.6만 |
|---|
| 2025.12.08 | ₩30,459 | ₩30,485 | ₩30,164 | ₩30,164 | -0.97% | 3.2만 |
|---|
| 2025.12.05 | ₩30,794 | ₩30,794 | ₩30,284 | ₩30,472 | -1.04% | 2만 |
|---|
| 2025.12.04 | ₩30,995 | ₩30,995 | ₩30,284 | ₩30,526 | -1.51% | 1.9만 |
|---|
| 2025.12.03 | ₩30,820 | ₩31,008 | ₩30,673 | ₩30,847 | +0.09% | 9.5천 |
|---|
| 2025.12.02 | ₩30,686 | ₩30,954 | ₩30,686 | ₩30,767 | +0.26% | 1.4만 |
|---|
| 2025.12.01 | ₩31,115 | ₩31,624 | ₩30,820 | ₩30,887 | -0.73% | 8.9천 |
|---|
| 2025.11.28 | ₩32,083 | ₩32,083 | ₩31,571 | ₩31,624 | -1.43% | 7.8천 |
|---|
| 2025.11.26 | ₩31,986 | ₩32,000 | ₩31,892 | ₩31,906 | -0.25% | 3.7천 |
|---|
| 2025.11.25 | ₩31,817 | ₩31,959 | ₩31,817 | ₩31,959 | +0.45% | 2.6천 |
|---|
| 2025.11.24 | ₩31,705 | ₩31,732 | ₩31,450 | ₩31,665 | -0.13% | 3만 |
|---|
| 2025.11.21 | ₩31,567 | ₩31,792 | ₩31,557 | ₩31,757 | +0.60% | 1만 |
|---|
| 2025.11.20 | ₩31,718 | ₩31,718 | ₩31,557 | ₩31,564 | -0.49% | 4.9천 |
|---|
| 2025.11.19 | ₩31,812 | ₩31,825 | ₩31,691 | ₩31,691 | -0.38% | 5.5천 |
|---|
| 2025.11.18 | ₩31,624 | ₩31,892 | ₩31,584 | ₩31,812 | +0.59% | 3.9천 |
|---|
| 2025.11.17 | ₩31,946 | ₩31,946 | ₩31,584 | ₩31,624 | -1.01% | 2.4만 |
|---|
| 2025.11.14 | ₩32,067 | ₩32,067 | ₩31,651 | ₩31,825 | -0.75% | 5.9천 |
|---|
| 2025.11.13 | ₩32,093 | ₩32,160 | ₩31,926 | ₩31,926 | -0.52% | 1.3만 |
|---|
| 2025.11.12 | ₩32,067 | ₩32,335 | ₩32,000 | ₩32,080 | +0.04% | 9.2천 |
|---|
| 2025.11.11 | ₩32,160 | ₩32,160 | ₩32,026 | ₩32,040 | -0.38% | 2.6천 |
|---|
| 2025.11.10 | ₩32,160 | ₩32,160 | ₩32,026 | ₩32,087 | -0.23% | 1.1천 |
|---|
| 2025.11.07 | ₩31,758 | ₩32,160 | ₩31,758 | ₩32,095 | +1.06% | 5.3천 |
|---|
| 2025.11.06 | ₩31,933 | ₩32,134 | ₩31,933 | ₩31,946 | +0.04% | 2.7천 |
|---|
| 2025.11.05 | ₩31,825 | ₩32,160 | ₩31,821 | ₩31,919 | +0.29% | 8.1천 |
|---|
| 2025.11.04 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 1.5천 |
|---|
| 2025.11.03 | ₩31,665 | ₩31,825 | ₩31,651 | ₩31,651 | -0.04% | 1.2만 |
|---|
| 2025.10.31 | ₩31,892 | ₩31,892 | ₩31,691 | ₩31,772 | -0.38% | 6.1천 |
|---|
| 2025.10.30 | ₩31,598 | ₩31,946 | ₩31,557 | ₩31,946 | +1.10% | 3천 |
|---|
| 2025.10.29 | ₩32,012 | ₩32,092 | ₩31,879 | ₩32,026 | +0.05% | 1.5천 |
|---|
| 2025.10.28 | ₩32,120 | ₩32,147 | ₩31,785 | ₩31,838 | -0.88% | 5.4천 |
|---|
| 2025.10.27 | ₩31,825 | ₩32,134 | ₩31,598 | ₩31,919 | +0.29% | 2.4만 |
|---|
| 2025.10.24 | ₩31,892 | ₩31,892 | ₩31,614 | ₩31,792 | -0.32% | 9.1천 |
|---|
| 2025.10.23 | ₩31,624 | ₩31,852 | ₩31,584 | ₩31,624 | 0.00% | 2.8만 |
|---|
| 2025.10.22 | ₩31,665 | ₩32,120 | ₩31,665 | ₩31,785 | +0.38% | 1.4만 |
|---|
| 2025.10.21 | ₩32,261 | ₩32,261 | ₩31,785 | ₩31,825 | -1.35% | 3.3만 |
|---|
| 2025.10.20 | ₩32,442 | ₩32,461 | ₩32,281 | ₩32,281 | -0.50% | 2.8천 |
|---|
| 2025.10.17 | ₩32,562 | ₩32,703 | ₩32,509 | ₩32,509 | -0.16% | 5.6천 |
|---|
| 2025.10.16 | ₩32,737 | ₩32,737 | ₩32,562 | ₩32,666 | -0.22% | 2천 |
|---|
| 2025.10.15 | ₩32,549 | ₩32,670 | ₩32,324 | ₩32,562 | +0.04% | 6.6천 |
|---|
| 2025.10.14 | ₩32,629 | ₩32,629 | ₩32,533 | ₩32,553 | -0.23% | 1.1천 |
|---|
| 2025.10.13 | ₩32,428 | ₩32,616 | ₩32,415 | ₩32,522 | +0.29% | 1.1천 |
|---|
| 2025.10.10 | ₩32,428 | ₩32,533 | ₩32,294 | ₩32,533 | +0.32% | 8.1천 |
|---|