시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · RITM-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,239 | ₩34,239 | ₩34,186 | ₩34,186 | -0.16% | 3.8천 |
| 2026.10.08 | ₩34,025 | ₩34,145 | ₩34,025 | ₩34,145 | +0.35% | 9천 |
| 2026.10.07 | ₩34,239 | ₩34,400 | ₩34,065 | ₩34,132 | -0.31% | 2.1만 |
| 2026.10.06 | ₩34,266 | ₩34,375 | ₩34,212 | ₩34,273 | +0.02% | 9.1천 |
| 2026.10.05 | ₩34,249 | ₩34,345 | ₩34,145 | ₩34,212 | -0.11% | 2.3만 |
| 2026.10.02 | ₩34,199 | ₩34,427 | ₩34,199 | ₩34,280 | +0.24% | 1.6만 |
| 2026.10.01 | ₩34,333 | ₩34,359 | ₩34,199 | ₩34,280 | -0.16% | 8.6천 |
| 2026.09.30 | ₩34,226 | ₩34,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,065 |
| ₩34,347 |
| +0.35% |
| 2.9만 |
| 2026.09.29 | ₩34,065 | ₩34,279 | ₩34,065 | ₩34,199 | +0.39% | 8.2천 |
|---|
| 2026.09.28 | ₩34,065 | ₩34,199 | ₩34,065 | ₩34,132 | +0.20% | 1.2만 |
|---|
| 2026.09.25 | ₩34,226 | ₩34,262 | ₩34,011 | ₩34,038 | -0.55% | 1.3만 |
|---|
| 2026.09.24 | ₩34,011 | ₩34,159 | ₩34,011 | ₩34,105 | +0.28% | 8.2천 |
|---|
| 2026.09.23 | ₩34,078 | ₩34,230 | ₩33,931 | ₩34,011 | -0.20% | 1.9만 |
|---|
| 2026.09.22 | ₩34,078 | ₩34,226 | ₩34,078 | ₩34,219 | +0.41% | 1.5만 |
|---|
| 2026.09.21 | ₩34,052 | ₩34,199 | ₩34,052 | ₩34,146 | +0.28% | 1.5만 |
|---|
| 2026.09.18 | ₩34,011 | ₩34,199 | ₩34,011 | ₩34,119 | +0.32% | 7.5천 |
|---|
| 2026.09.17 | ₩34,038 | ₩34,168 | ₩34,038 | ₩34,119 | +0.24% | 6천 |
|---|
| 2026.09.16 | ₩34,065 | ₩34,065 | ₩33,984 | ₩34,065 | 0.00% | 4천 |
|---|
| 2026.09.15 | ₩34,092 | ₩34,092 | ₩33,958 | ₩33,978 | -0.33% | 1만 |
|---|
| 2026.09.14 | ₩34,119 | ₩34,119 | ₩33,944 | ₩33,978 | -0.41% | 1.2만 |
|---|
| 2026.09.11 | ₩34,065 | ₩34,065 | ₩33,971 | ₩33,971 | -0.28% | 2.2천 |
|---|
| 2026.09.10 | ₩34,052 | ₩34,065 | ₩33,998 | ₩34,019 | -0.10% | 2.3천 |
|---|
| 2026.09.09 | ₩33,998 | ₩34,092 | ₩33,998 | ₩34,052 | +0.16% | 3.1천 |
|---|
| 2026.09.08 | ₩34,172 | ₩34,172 | ₩33,998 | ₩34,119 | -0.16% | 1.1만 |
|---|
| 2026.09.04 | ₩34,145 | ₩34,186 | ₩34,025 | ₩34,172 | +0.08% | 5.1천 |
|---|
| 2026.09.03 | ₩34,038 | ₩34,186 | ₩34,038 | ₩34,145 | +0.32% | 4.9천 |
|---|
| 2026.09.02 | ₩34,038 | ₩34,132 | ₩33,998 | ₩34,038 | 0.00% | 7.1천 |
|---|
| 2026.09.01 | ₩34,167 | ₩34,238 | ₩33,971 | ₩34,038 | -0.38% | 7.2천 |
|---|
| 2026.08.31 | ₩34,239 | ₩34,318 | ₩34,092 | ₩34,226 | -0.04% | 6.9천 |
|---|
| 2026.08.28 | ₩34,320 | ₩34,320 | ₩34,236 | ₩34,266 | -0.16% | 6.4천 |
|---|
| 2026.08.27 | ₩34,186 | ₩34,280 | ₩34,186 | ₩34,266 | +0.24% | 3천 |
|---|
| 2026.08.26 | ₩34,226 | ₩34,273 | ₩34,186 | ₩34,273 | +0.14% | 5.5천 |
|---|
| 2026.08.25 | ₩34,132 | ₩34,320 | ₩34,132 | ₩34,320 | +0.55% | 6.8천 |
|---|
| 2026.08.24 | ₩34,092 | ₩34,226 | ₩34,092 | ₩34,226 | +0.39% | 1만 |
|---|
| 2026.08.21 | ₩34,186 | ₩34,186 | ₩34,092 | ₩34,105 | -0.24% | 9.1천 |
|---|
| 2026.08.20 | ₩34,212 | ₩34,277 | ₩34,052 | ₩34,052 | -0.47% | 1.4만 |
|---|
| 2026.08.19 | ₩34,320 | ₩34,320 | ₩34,212 | ₩34,212 | -0.31% | 9.2천 |
|---|
| 2026.08.18 | ₩34,320 | ₩34,333 | ₩34,253 | ₩34,320 | 0.00% | 7.7천 |
|---|
| 2026.08.17 | ₩34,280 | ₩34,306 | ₩34,172 | ₩34,172 | -0.31% | 2만 |
|---|
| 2026.08.14 | ₩34,266 | ₩34,312 | ₩34,239 | ₩34,239 | -0.08% | 8.6천 |
|---|
| 2026.08.13 | ₩34,145 | ₩34,320 | ₩34,145 | ₩34,266 | +0.35% | 3.7천 |
|---|
| 2026.08.12 | ₩34,132 | ₩34,259 | ₩34,132 | ₩34,199 | +0.20% | 5.4천 |
|---|
| 2026.08.11 | ₩34,065 | ₩34,145 | ₩34,011 | ₩34,145 | +0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩33,971 | ₩34,172 | ₩33,971 | ₩34,172 | +0.59% | 6.6천 |
|---|
| 2026.08.07 | ₩34,025 | ₩34,065 | ₩33,971 | ₩33,971 | -0.16% | 9천 |
|---|
| 2026.08.06 | ₩33,958 | ₩33,991 | ₩33,938 | ₩33,958 | 0.00% | 5.7천 |
|---|
| 2026.08.05 | ₩33,810 | ₩34,011 | ₩33,810 | ₩33,949 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩33,743 | ₩33,958 | ₩33,743 | ₩33,891 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩33,770 | ₩33,844 | ₩33,649 | ₩33,730 | -0.12% | 2.9만 |
|---|
| 2026.07.31 | ₩33,770 | ₩33,877 | ₩33,689 | ₩33,850 | +0.24% | 5.1만 |
|---|
| 2026.07.30 | ₩34,293 | ₩34,521 | ₩34,293 | ₩34,521 | +0.66% | 1.1만 |
|---|
| 2026.07.29 | ₩34,293 | ₩34,467 | ₩34,293 | ₩34,400 | +0.31% | 9.4천 |
|---|
| 2026.07.28 | ₩34,347 | ₩34,440 | ₩34,286 | ₩34,400 | +0.16% | 1.3만 |
|---|
| 2026.07.27 | ₩34,253 | ₩34,360 | ₩34,132 | ₩34,360 | +0.31% | 1만 |
|---|
| 2026.07.24 | ₩34,253 | ₩34,253 | ₩34,078 | ₩34,145 | -0.31% | 8.6천 |
|---|
| 2026.07.23 | ₩34,078 | ₩34,186 | ₩34,011 | ₩34,065 | -0.04% | 2.9만 |
|---|
| 2026.07.22 | ₩34,145 | ₩34,172 | ₩34,105 | ₩34,132 | -0.04% | 2.8만 |
|---|
| 2026.07.21 | ₩34,373 | ₩34,373 | ₩34,011 | ₩34,186 | -0.55% | 2.5만 |
|---|
| 2026.07.20 | ₩34,548 | ₩34,548 | ₩34,199 | ₩34,266 | -0.82% | 2.5만 |
|---|
| 2026.07.17 | ₩34,668 | ₩34,668 | ₩34,494 | ₩34,494 | -0.50% | 3.5천 |
|---|
| 2026.07.16 | ₩34,508 | ₩34,588 | ₩34,333 | ₩34,508 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩34,333 | ₩34,494 | ₩34,253 | ₩34,414 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩34,347 | ₩34,384 | ₩34,172 | ₩34,306 | -0.12% | 5.6천 |
|---|
| 2026.07.13 | ₩34,400 | ₩34,400 | ₩34,306 | ₩34,309 | -0.26% | 6천 |
|---|
| 2026.07.10 | ₩34,467 | ₩34,534 | ₩34,333 | ₩34,347 | -0.35% | 1.9천 |
|---|
| 2026.07.09 | ₩34,280 | ₩34,467 | ₩34,280 | ₩34,419 | +0.41% | 6.9천 |
|---|
| 2026.07.08 | ₩34,239 | ₩34,494 | ₩34,239 | ₩34,467 | +0.67% | 2.3만 |
|---|
| 2026.07.07 | ₩34,199 | ₩34,320 | ₩34,199 | ₩34,306 | +0.31% | 6.6천 |
|---|
| 2026.07.06 | ₩34,119 | ₩34,306 | ₩34,119 | ₩34,199 | +0.24% | 6.3천 |
|---|
| 2026.07.02 | ₩34,253 | ₩34,253 | ₩34,011 | ₩34,119 | -0.39% | 8.7천 |
|---|
| 2026.07.01 | ₩34,266 | ₩34,266 | ₩34,098 | ₩34,239 | -0.08% | 5.2천 |
|---|
| 2026.06.30 | ₩34,172 | ₩34,333 | ₩33,984 | ₩34,199 | +0.08% | 8.3만 |
|---|
| 2026.06.29 | ₩34,105 | ₩34,199 | ₩34,078 | ₩34,087 | -0.05% | 2.6만 |
|---|
| 2026.06.26 | ₩34,011 | ₩34,119 | ₩33,924 | ₩34,119 | +0.32% | 9.4천 |
|---|
| 2026.06.25 | ₩33,998 | ₩33,998 | ₩33,904 | ₩33,931 | -0.20% | 1.8만 |
|---|
| 2026.06.24 | ₩33,971 | ₩33,998 | ₩33,944 | ₩33,998 | +0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩33,931 | ₩33,971 | ₩33,917 | ₩33,971 | +0.12% | 6.4천 |
|---|
| 2026.06.22 | ₩33,998 | ₩33,998 | ₩33,924 | ₩33,971 | -0.08% | 1.3만 |
|---|
| 2026.06.18 | ₩33,998 | ₩33,998 | ₩33,971 | ₩33,971 | -0.08% | 1.6만 |
|---|
| 2026.06.17 | ₩33,931 | ₩33,984 | ₩33,931 | ₩33,958 | +0.08% | 7.5천 |
|---|
| 2026.06.16 | ₩33,998 | ₩33,998 | ₩33,931 | ₩33,931 | -0.20% | 3.4천 |
|---|
| 2026.06.15 | ₩33,864 | ₩33,984 | ₩33,864 | ₩33,904 | +0.12% | 6.6천 |
|---|
| 2026.06.12 | ₩33,810 | ₩33,904 | ₩33,810 | ₩33,837 | +0.08% | 7.6천 |
|---|
| 2026.06.11 | ₩33,864 | ₩33,891 | ₩33,810 | ₩33,856 | -0.02% | 8.9천 |
|---|
| 2026.06.10 | ₩33,864 | ₩33,913 | ₩33,864 | ₩33,913 | +0.14% | 1.9천 |
|---|
| 2026.06.09 | ₩33,864 | ₩33,904 | ₩33,864 | ₩33,864 | 0.00% | 2.3천 |
|---|
| 2026.06.08 | ₩33,877 | ₩33,984 | ₩33,877 | ₩33,958 | +0.24% | 7.4천 |
|---|
| 2026.06.05 | ₩33,998 | ₩33,998 | ₩33,877 | ₩33,891 | -0.32% | 3.5만 |
|---|
| 2026.06.04 | ₩33,917 | ₩33,998 | ₩33,917 | ₩33,971 | +0.16% | 1.9천 |
|---|
| 2026.06.03 | ₩33,904 | ₩33,998 | ₩33,904 | ₩33,958 | +0.16% | 3.8천 |
|---|
| 2026.06.02 | ₩33,877 | ₩33,984 | ₩33,864 | ₩33,938 | +0.18% | 5.3천 |
|---|
| 2026.06.01 | ₩33,900 | ₩33,971 | ₩33,864 | ₩33,971 | +0.21% | 5.1천 |
|---|
| 2026.05.29 | ₩33,998 | ₩33,998 | ₩33,864 | ₩33,864 | -0.39% | 2만 |
|---|
| 2026.05.28 | ₩33,998 | ₩34,092 | ₩33,998 | ₩33,998 | 0.00% | 6.1천 |
|---|
| 2026.05.27 | ₩33,998 | ₩34,132 | ₩33,998 | ₩34,032 | +0.10% | 2.4천 |
|---|
| 2026.05.26 | ₩33,998 | ₩34,078 | ₩33,931 | ₩34,078 | +0.24% | 6.5천 |
|---|
| 2026.05.22 | ₩34,052 | ₩34,052 | ₩33,931 | ₩33,998 | -0.16% | 2.2천 |
|---|
| 2026.05.21 | ₩33,958 | ₩34,065 | ₩33,956 | ₩34,065 | +0.32% | 9.4천 |
|---|
| 2026.05.20 | ₩33,877 | ₩33,984 | ₩33,864 | ₩33,917 | +0.12% | 1만 |
|---|
| 2026.05.19 | ₩33,944 | ₩33,944 | ₩33,864 | ₩33,917 | -0.08% | 6.6천 |
|---|
| 2026.05.18 | ₩33,917 | ₩33,971 | ₩33,864 | ₩33,944 | +0.08% | 1.1만 |
|---|
| 2026.05.15 | ₩33,944 | ₩33,971 | ₩33,864 | ₩33,904 | -0.12% | 2.4만 |
|---|
| 2026.05.14 | ₩33,917 | ₩33,958 | ₩33,810 | ₩33,904 | -0.04% | 1.1만 |
|---|
| 2026.05.13 | ₩33,877 | ₩33,984 | ₩33,877 | ₩33,917 | +0.12% | 7.5천 |
|---|
| 2026.05.12 | ₩33,850 | ₩33,984 | ₩33,743 | ₩33,958 | +0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩33,971 | ₩33,971 | ₩33,716 | ₩33,917 | -0.16% | 1.1만 |
|---|
| 2026.05.08 | ₩33,770 | ₩33,864 | ₩33,642 | ₩33,864 | +0.28% | 4.8만 |
|---|
| 2026.05.07 | ₩33,879 | ₩33,984 | ₩33,770 | ₩33,770 | -0.32% | 2만 |
|---|
| 2026.05.06 | ₩33,917 | ₩33,984 | ₩33,877 | ₩33,984 | +0.20% | 2.3만 |
|---|
| 2026.05.05 | ₩33,891 | ₩33,938 | ₩33,864 | ₩33,924 | +0.10% | 1.4만 |
|---|
| 2026.05.04 | ₩33,837 | ₩33,891 | ₩33,756 | ₩33,891 | +0.16% | 1.8만 |
|---|
| 2026.05.01 | ₩33,998 | ₩33,998 | ₩33,812 | ₩33,891 | -0.32% | 2.7만 |
|---|
| 2026.04.30 | ₩34,481 | ₩34,561 | ₩34,481 | ₩34,561 | +0.23% | 1.1만 |
|---|
| 2026.04.29 | ₩34,360 | ₩34,481 | ₩34,360 | ₩34,481 | +0.35% | 4.5천 |
|---|
| 2026.04.28 | ₩34,414 | ₩34,440 | ₩34,333 | ₩34,434 | +0.06% | 5.5천 |
|---|
| 2026.04.27 | ₩33,515 | ₩34,508 | ₩33,515 | ₩34,508 | +2.96% | 2.4만 |
|---|
| 2026.04.24 | ₩34,562 | ₩34,588 | ₩34,166 | ₩34,199 | -1.05% | 4.1만 |
|---|
| 2026.04.23 | ₩34,615 | ₩34,696 | ₩34,575 | ₩34,581 | -0.10% | 1.3만 |
|---|
| 2026.04.22 | ₩34,400 | ₩34,646 | ₩34,400 | ₩34,601 | +0.58% | 1.6만 |
|---|
| 2026.04.21 | ₩34,534 | ₩34,601 | ₩34,481 | ₩34,481 | -0.16% | 1.7만 |
|---|
| 2026.04.20 | ₩34,293 | ₩34,561 | ₩34,293 | ₩34,548 | +0.74% | 2만 |
|---|
| 2026.04.17 | ₩34,333 | ₩34,420 | ₩34,323 | ₩34,400 | +0.20% | 1만 |
|---|
| 2026.04.16 | ₩34,280 | ₩34,347 | ₩34,199 | ₩34,306 | +0.08% | 1.1만 |
|---|
| 2026.04.15 | ₩34,199 | ₩34,280 | ₩34,199 | ₩34,226 | +0.08% | 8.2천 |
|---|
| 2026.04.14 | ₩34,252 | ₩34,280 | ₩34,166 | ₩34,172 | -0.23% | 1.5만 |
|---|
| 2026.04.13 | ₩34,132 | ₩34,259 | ₩34,132 | ₩34,132 | +0.00% | 1.3만 |
|---|
| 2026.04.10 | ₩34,132 | ₩34,226 | ₩34,000 | ₩34,199 | +0.20% | 2.3만 |
|---|
| 2026.04.09 | ₩33,891 | ₩34,219 | ₩33,891 | ₩34,199 | +0.91% | 1.8만 |
|---|
| 2026.04.08 | ₩33,864 | ₩33,958 | ₩33,750 | ₩33,890 | +0.08% | 0 |
|---|
| 2026.04.07 | ₩33,730 | ₩33,891 | ₩33,730 | ₩33,810 | +0.24% | 1.8만 |
|---|
| 2026.04.06 | ₩33,609 | ₩33,911 | ₩33,609 | ₩33,703 | +0.28% | 1.6만 |
|---|
| 2026.04.02 | ₩33,260 | ₩33,998 | ₩33,260 | ₩33,649 | +1.17% | 3만 |
|---|
| 2026.04.01 | ₩33,126 | ₩33,394 | ₩33,126 | ₩33,327 | +0.61% | 7.5천 |
|---|
| 2026.03.31 | ₩33,247 | ₩33,368 | ₩33,108 | ₩33,204 | -0.13% | 7.9천 |
|---|
| 2026.03.30 | ₩32,885 | ₩33,475 | ₩32,885 | ₩33,073 | +0.57% | 1.4만 |
|---|
| 2026.03.27 | ₩32,992 | ₩32,992 | ₩32,831 | ₩32,885 | -0.33% | 2.7만 |
|---|
| 2026.03.26 | ₩33,153 | ₩33,267 | ₩32,952 | ₩33,019 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,099 | ₩33,180 | ₩33,046 | ₩33,180 | +0.24% | 1만 |
|---|
| 2026.03.24 | ₩32,791 | ₩33,052 | ₩32,791 | ₩33,052 | +0.80% | 5.7만 |
|---|
| 2026.03.23 | ₩33,193 | ₩33,233 | ₩32,925 | ₩33,086 | -0.32% | 3.2만 |
|---|
| 2026.03.20 | ₩33,461 | ₩33,488 | ₩33,059 | ₩33,059 | -1.20% | 3.3만 |
|---|
| 2026.03.19 | ₩33,542 | ₩33,580 | ₩33,421 | ₩33,569 | +0.08% | 2.4만 |
|---|
| 2026.03.18 | ₩33,663 | ₩33,663 | ₩33,596 | ₩33,609 | -0.16% | 1.3만 |
|---|
| 2026.03.17 | ₩33,609 | ₩33,770 | ₩33,609 | ₩33,663 | +0.16% | 1.1만 |
|---|
| 2026.03.16 | ₩33,874 | ₩33,874 | ₩33,596 | ₩33,689 | -0.54% | 3.3만 |
|---|
| 2026.03.13 | ₩33,864 | ₩33,967 | ₩33,851 | ₩33,891 | +0.08% | 3.1천 |
|---|
| 2026.03.12 | ₩33,797 | ₩33,877 | ₩33,797 | ₩33,824 | +0.08% | 3천 |
|---|
| 2026.03.11 | ₩34,025 | ₩34,072 | ₩33,797 | ₩33,824 | -0.59% | 8.9천 |
|---|
| 2026.03.10 | ₩33,958 | ₩34,169 | ₩33,958 | ₩34,038 | +0.24% | 4 |
|---|
| 2026.03.09 | ₩34,145 | ₩34,145 | ₩33,891 | ₩34,011 | -0.39% | 4 |
|---|
| 2026.03.06 | ₩33,998 | ₩34,078 | ₩33,978 | ₩34,038 | +0.12% | 4 |
|---|
| 2026.03.05 | ₩34,065 | ₩34,320 | ₩34,065 | ₩34,065 | 0.00% | 4 |
|---|
| 2026.03.04 | ₩34,078 | ₩34,178 | ₩34,078 | ₩34,100 | +0.06% | 4 |
|---|
| 2026.03.03 | ₩33,971 | ₩34,199 | ₩33,971 | ₩34,132 | +0.47% | 4 |
|---|
| 2026.03.02 | ₩34,092 | ₩34,239 | ₩34,092 | ₩34,159 | +0.20% | 4 |
|---|
| 2026.02.27 | ₩34,226 | ₩34,226 | ₩33,998 | ₩34,092 | -0.39% | 4 |
|---|
| 2026.02.26 | ₩34,172 | ₩34,253 | ₩34,172 | ₩34,218 | +0.13% | 9.4천 |
|---|
| 2026.02.25 | ₩34,172 | ₩34,226 | ₩34,172 | ₩34,186 | +0.04% | 4 |
|---|
| 2026.02.24 | ₩34,253 | ₩34,253 | ₩34,172 | ₩34,172 | -0.23% | 4 |
|---|
| 2026.02.23 | ₩34,172 | ₩34,239 | ₩34,172 | ₩34,199 | +0.08% | 4 |
|---|
| 2026.02.20 | ₩34,186 | ₩34,266 | ₩34,186 | ₩34,206 | +0.06% | 1.3만 |
|---|
| 2026.02.19 | ₩34,199 | ₩34,306 | ₩34,199 | ₩34,280 | +0.24% | 3.9천 |
|---|
| 2026.02.18 | ₩34,293 | ₩34,320 | ₩34,158 | ₩34,199 | -0.27% | 5.4천 |
|---|
| 2026.02.17 | ₩34,165 | ₩34,320 | ₩34,132 | ₩34,145 | -0.06% | 2.9만 |
|---|
| 2026.02.13 | ₩34,092 | ₩34,186 | ₩33,975 | ₩34,186 | +0.28% | 9.9천 |
|---|
| 2026.02.12 | ₩34,105 | ₩34,119 | ₩33,998 | ₩34,038 | -0.20% | 6.2천 |
|---|
| 2026.02.11 | ₩33,944 | ₩34,119 | ₩33,891 | ₩34,119 | +0.51% | 1.4만 |
|---|
| 2026.02.10 | ₩33,864 | ₩34,025 | ₩33,864 | ₩33,998 | +0.40% | 2.5천 |
|---|
| 2026.02.09 | ₩33,904 | ₩33,938 | ₩33,830 | ₩33,917 | +0.04% | 2.3만 |
|---|
| 2026.02.06 | ₩33,944 | ₩34,038 | ₩33,812 | ₩34,038 | +0.28% | 2.8만 |
|---|
| 2026.02.05 | ₩33,864 | ₩34,038 | ₩33,864 | ₩33,931 | +0.20% | 9.5천 |
|---|
| 2026.02.04 | ₩33,917 | ₩34,132 | ₩33,884 | ₩34,038 | +0.36% | 2.3만 |
|---|
| 2026.02.03 | ₩33,797 | ₩34,011 | ₩33,797 | ₩33,998 | +0.60% | 2.5만 |
|---|
| 2026.02.02 | ₩33,716 | ₩33,837 | ₩33,716 | ₩33,795 | +0.23% | 1.8만 |
|---|
| 2026.01.30 | ₩33,877 | ₩33,891 | ₩33,461 | ₩33,797 | -0.24% | 6.9만 |
|---|
| 2026.01.29 | ₩34,601 | ₩34,615 | ₩34,521 | ₩34,561 | -0.12% | 6.6천 |
|---|
| 2026.01.28 | ₩34,615 | ₩34,615 | ₩34,508 | ₩34,548 | -0.19% | 1.4만 |
|---|
| 2026.01.27 | ₩34,534 | ₩34,601 | ₩34,521 | ₩34,574 | +0.12% | 4.4천 |
|---|
| 2026.01.26 | ₩34,601 | ₩34,635 | ₩34,575 | ₩34,615 | +0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩34,575 | ₩34,615 | ₩34,534 | ₩34,575 | 0.00% | 1.6만 |
|---|
| 2026.01.22 | ₩34,494 | ₩34,601 | ₩34,494 | ₩34,508 | +0.04% | 4.9천 |
|---|
| 2026.01.21 | ₩34,333 | ₩34,508 | ₩34,333 | ₩34,414 | +0.23% | 3.9천 |
|---|
| 2026.01.20 | ₩34,400 | ₩34,440 | ₩34,293 | ₩34,347 | -0.16% | 2.2만 |
|---|
| 2026.01.16 | ₩34,481 | ₩34,481 | ₩34,427 | ₩34,441 | -0.12% | 5.2천 |
|---|
| 2026.01.15 | ₩34,347 | ₩34,440 | ₩34,347 | ₩34,418 | +0.21% | 8.5천 |
|---|
| 2026.01.14 | ₩34,467 | ₩34,467 | ₩34,333 | ₩34,367 | -0.29% | 1.4만 |
|---|
| 2026.01.13 | ₩34,440 | ₩34,508 | ₩34,347 | ₩34,413 | -0.08% | 1.4만 |
|---|
| 2026.01.12 | ₩34,414 | ₩34,440 | ₩34,373 | ₩34,440 | +0.08% | 9.9천 |
|---|
| 2026.01.09 | ₩34,481 | ₩34,521 | ₩34,440 | ₩34,441 | -0.12% | 1.2만 |
|---|
| 2026.01.08 | ₩34,494 | ₩34,508 | ₩34,347 | ₩34,427 | -0.19% | 5.9천 |
|---|
| 2026.01.07 | ₩34,508 | ₩34,508 | ₩34,400 | ₩34,494 | -0.04% | 1.7천 |
|---|
| 2026.01.06 | ₩34,347 | ₩34,487 | ₩34,347 | ₩34,414 | +0.20% | 8.9천 |
|---|
| 2026.01.05 | ₩34,293 | ₩34,414 | ₩34,293 | ₩34,339 | +0.13% | 1.1만 |
|---|
| 2026.01.02 | ₩34,306 | ₩34,306 | ₩34,172 | ₩34,280 | -0.08% | 8.3천 |
|---|
| 2025.12.31 | ₩34,253 | ₩34,306 | ₩34,199 | ₩34,293 | +0.12% | 1.3만 |
|---|
| 2025.12.30 | ₩34,119 | ₩34,239 | ₩34,119 | ₩34,212 | +0.28% | 4.7천 |
|---|
| 2025.12.29 | ₩34,226 | ₩34,226 | ₩34,132 | ₩34,212 | -0.04% | 5천 |
|---|
| 2025.12.26 | ₩34,226 | ₩34,266 | ₩34,132 | ₩34,186 | -0.12% | 3.5천 |
|---|
| 2025.12.24 | ₩34,065 | ₩34,172 | ₩34,065 | ₩34,167 | +0.30% | 2.1천 |
|---|
| 2025.12.23 | ₩34,172 | ₩34,172 | ₩34,078 | ₩34,092 | -0.24% | 8.3천 |
|---|
| 2025.12.22 | ₩34,098 | ₩34,152 | ₩34,078 | ₩34,132 | +0.10% | 6.8천 |
|---|
| 2025.12.19 | ₩34,148 | ₩34,148 | ₩34,092 | ₩34,092 | -0.16% | 2.7천 |
|---|
| 2025.12.18 | ₩34,078 | ₩34,143 | ₩34,078 | ₩34,105 | +0.08% | 5.3천 |
|---|
| 2025.12.17 | ₩34,131 | ₩34,131 | ₩33,984 | ₩34,097 | -0.10% | 1.7만 |
|---|
| 2025.12.16 | ₩34,025 | ₩34,092 | ₩33,931 | ₩33,958 | -0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩34,038 | ₩34,038 | ₩33,904 | ₩33,944 | -0.28% | 6.8천 |
|---|
| 2025.12.12 | ₩33,958 | ₩34,132 | ₩33,958 | ₩34,045 | +0.26% | 6.1천 |
|---|
| 2025.12.11 | ₩33,958 | ₩34,052 | ₩33,934 | ₩34,038 | +0.24% | 4.2천 |
|---|
| 2025.12.10 | ₩33,877 | ₩33,946 | ₩33,877 | ₩33,931 | +0.16% | 7.5천 |
|---|
| 2025.12.09 | ₩33,877 | ₩33,931 | ₩33,877 | ₩33,909 | +0.09% | 1만 |
|---|
| 2025.12.08 | ₩33,877 | ₩33,931 | ₩33,877 | ₩33,913 | +0.10% | 8.6천 |
|---|
| 2025.12.05 | ₩33,904 | ₩33,931 | ₩33,864 | ₩33,904 | 0.00% | 9.5천 |
|---|
| 2025.12.04 | ₩33,917 | ₩33,931 | ₩33,904 | ₩33,904 | -0.04% | 7천 |
|---|
| 2025.12.03 | ₩33,944 | ₩33,951 | ₩33,901 | ₩33,917 | -0.08% | 5.1천 |
|---|
| 2025.12.02 | ₩33,864 | ₩33,958 | ₩33,850 | ₩33,904 | +0.12% | 1.1만 |
|---|
| 2025.12.01 | ₩33,864 | ₩33,891 | ₩33,837 | ₩33,864 | 0.00% | 9천 |
|---|
| 2025.11.28 | ₩33,850 | ₩33,891 | ₩33,837 | ₩33,891 | +0.12% | 7.6천 |
|---|
| 2025.11.26 | ₩33,891 | ₩33,957 | ₩33,837 | ₩33,944 | +0.16% | 1.6만 |
|---|
| 2025.11.25 | ₩33,891 | ₩33,971 | ₩33,864 | ₩33,971 | +0.24% | 1.1만 |
|---|
| 2025.11.24 | ₩33,971 | ₩33,971 | ₩33,797 | ₩33,958 | -0.04% | 1.1만 |
|---|
| 2025.11.21 | ₩33,824 | ₩33,904 | ₩33,783 | ₩33,904 | +0.24% | 2.7만 |
|---|
| 2025.11.20 | ₩33,891 | ₩33,917 | ₩33,797 | ₩33,824 | -0.20% | 1.4만 |
|---|
| 2025.11.19 | ₩33,837 | ₩33,971 | ₩33,824 | ₩33,864 | +0.08% | 7.6천 |
|---|
| 2025.11.18 | ₩33,984 | ₩33,984 | ₩33,864 | ₩33,877 | -0.32% | 1.2만 |
|---|
| 2025.11.17 | ₩34,132 | ₩34,132 | ₩33,904 | ₩33,904 | -0.67% | 1.4만 |
|---|
| 2025.11.14 | ₩34,199 | ₩34,199 | ₩33,998 | ₩33,998 | -0.59% | 8.8천 |
|---|
| 2025.11.13 | ₩34,052 | ₩34,078 | ₩33,917 | ₩34,065 | +0.04% | 1.1만 |
|---|
| 2025.11.12 | ₩33,998 | ₩34,172 | ₩33,958 | ₩34,172 | +0.51% | 9.8천 |
|---|
| 2025.11.11 | ₩34,011 | ₩34,011 | ₩33,904 | ₩33,940 | -0.21% | 1.1만 |
|---|
| 2025.11.10 | ₩33,904 | ₩34,011 | ₩33,904 | ₩34,007 | +0.30% | 2.6천 |
|---|
| 2025.11.07 | ₩33,904 | ₩34,119 | ₩33,904 | ₩34,011 | +0.32% | 9.2천 |
|---|
| 2025.11.06 | ₩34,038 | ₩34,065 | ₩33,864 | ₩33,909 | -0.38% | 4.9천 |
|---|
| 2025.11.05 | ₩33,958 | ₩34,092 | ₩33,958 | ₩33,998 | +0.12% | 2.5천 |
|---|
| 2025.11.04 | ₩33,917 | ₩34,052 | ₩33,860 | ₩33,984 | +0.20% | 7.8천 |
|---|
| 2025.11.03 | ₩33,964 | ₩34,065 | ₩33,877 | ₩33,917 | -0.14% | 1.7만 |
|---|
| 2025.10.31 | ₩33,984 | ₩33,998 | ₩33,852 | ₩33,998 | +0.04% | 2.3만 |
|---|
| 2025.10.30 | ₩34,655 | ₩34,709 | ₩34,561 | ₩34,655 | 0.00% | 6.7천 |
|---|
| 2025.10.29 | ₩34,682 | ₩34,682 | ₩34,600 | ₩34,668 | -0.04% | 4.3천 |
|---|
| 2025.10.28 | ₩34,600 | ₩34,650 | ₩34,571 | ₩34,645 | +0.13% | 5.7천 |
|---|
| 2025.10.27 | ₩34,554 | ₩34,615 | ₩34,554 | ₩34,601 | +0.14% | 5.3천 |
|---|
| 2025.10.24 | ₩34,601 | ₩34,655 | ₩34,541 | ₩34,626 | +0.07% | 9.6천 |
|---|
| 2025.10.23 | ₩34,481 | ₩34,588 | ₩34,481 | ₩34,561 | +0.23% | 7.8천 |
|---|
| 2025.10.22 | ₩34,588 | ₩34,588 | ₩34,481 | ₩34,561 | -0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩34,467 | ₩34,561 | ₩34,414 | ₩34,561 | +0.27% | 1.1만 |
|---|
| 2025.10.20 | ₩34,458 | ₩34,467 | ₩34,400 | ₩34,467 | +0.03% | 1.1만 |
|---|
| 2025.10.17 | ₩34,494 | ₩34,494 | ₩34,333 | ₩34,347 | -0.43% | 5.6천 |
|---|
| 2025.10.16 | ₩34,414 | ₩34,467 | ₩34,414 | ₩34,414 | 0.00% | 6.1천 |
|---|
| 2025.10.15 | ₩34,454 | ₩34,454 | ₩34,347 | ₩34,414 | -0.12% | 7.4천 |
|---|
| 2025.10.14 | ₩34,400 | ₩34,454 | ₩34,280 | ₩34,454 | +0.16% | 9.2천 |
|---|
| 2025.10.13 | ₩34,373 | ₩34,377 | ₩34,280 | ₩34,335 | -0.11% | 1.1만 |
|---|
| 2025.10.10 | ₩34,347 | ₩34,387 | ₩34,333 | ₩34,360 | +0.04% | 2.4만 |
|---|