시장 데이터를 불러오는 중
Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · RITM-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,965 | ₩33,965 | ₩33,750 | ₩33,804 | -0.47% | 3.3만 |
| 2026.10.08 | ₩33,925 | ₩33,925 | ₩33,710 | ₩33,791 | -0.40% | 5만 |
| 2026.10.07 | ₩34,112 | ₩34,112 | ₩33,710 | ₩33,791 | -0.94% | 6.5만 |
| 2026.10.06 | ₩34,072 | ₩34,247 | ₩34,072 | ₩34,072 | 0.00% | 1.1만 |
| 2026.10.05 | ₩34,126 | ₩34,126 | ₩34,059 | ₩34,126 | 0.00% | 1.3만 |
| 2026.10.02 | ₩34,099 | ₩34,247 | ₩34,099 | ₩34,153 | +0.16% | 1.4만 |
| 2026.10.01 | ₩34,193 | ₩34,238 | ₩34,086 | ₩34,099 | -0.27% | 2.2만 |
| 2026.09.30 | ₩34,019 | ₩34,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,019 |
| ₩34,180 |
| +0.47% |
| 5만 |
| 2026.09.29 | ₩34,005 | ₩34,099 | ₩34,005 | ₩34,019 | +0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩34,032 | ₩34,086 | ₩33,992 | ₩33,992 | -0.12% | 9.1천 |
|---|
| 2026.09.25 | ₩34,112 | ₩34,112 | ₩33,925 | ₩33,965 | -0.43% | 2.9만 |
|---|
| 2026.09.24 | ₩33,992 | ₩34,126 | ₩33,992 | ₩34,092 | +0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩34,066 | ₩34,106 | ₩33,898 | ₩33,931 | -0.39% | 1.9만 |
|---|
| 2026.09.22 | ₩34,005 | ₩34,200 | ₩34,005 | ₩34,106 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩34,099 | ₩34,180 | ₩34,099 | ₩34,146 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩33,925 | ₩34,233 | ₩33,885 | ₩34,153 | +0.67% | 5.5만 |
|---|
| 2026.09.17 | ₩33,911 | ₩34,032 | ₩33,872 | ₩33,925 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,831 | ₩34,019 | ₩33,831 | ₩33,885 | +0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩33,885 | ₩33,885 | ₩33,817 | ₩33,817 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩33,885 | ₩33,925 | ₩33,817 | ₩33,870 | -0.04% | 2만 |
|---|
| 2026.09.11 | ₩33,992 | ₩34,178 | ₩33,871 | ₩33,873 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩33,952 | ₩33,992 | ₩33,925 | ₩33,952 | 0.00% | 6.1천 |
|---|
| 2026.09.09 | ₩34,059 | ₩34,166 | ₩33,898 | ₩33,898 | -0.47% | 2.8만 |
|---|
| 2026.09.08 | ₩34,059 | ₩34,092 | ₩34,059 | ₩34,059 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩34,112 | ₩34,164 | ₩34,059 | ₩34,090 | -0.07% | 8.4천 |
|---|
| 2026.09.03 | ₩34,139 | ₩34,166 | ₩34,059 | ₩34,072 | -0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩34,099 | ₩34,166 | ₩34,099 | ₩34,166 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩34,092 | ₩34,126 | ₩34,059 | ₩34,092 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩34,260 | ₩34,260 | ₩34,072 | ₩34,086 | -0.51% | 2만 |
|---|
| 2026.08.28 | ₩34,273 | ₩34,273 | ₩34,193 | ₩34,253 | -0.06% | 5.2천 |
|---|
| 2026.08.27 | ₩34,273 | ₩34,273 | ₩34,153 | ₩34,193 | -0.23% | 1.9만 |
|---|
| 2026.08.26 | ₩34,225 | ₩34,287 | ₩34,225 | ₩34,273 | +0.14% | 5.9만 |
|---|
| 2026.08.25 | ₩34,220 | ₩34,287 | ₩34,153 | ₩34,260 | +0.12% | 4.9만 |
|---|
| 2026.08.24 | ₩33,952 | ₩34,220 | ₩33,858 | ₩34,220 | +0.79% | 11.4만 |
|---|
| 2026.08.21 | ₩33,831 | ₩33,965 | ₩33,831 | ₩33,952 | +0.36% | 2만 |
|---|
| 2026.08.20 | ₩33,885 | ₩33,992 | ₩33,817 | ₩33,817 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩33,724 | ₩33,992 | ₩33,724 | ₩33,938 | +0.64% | 4.5만 |
|---|
| 2026.08.18 | ₩34,059 | ₩34,072 | ₩33,925 | ₩34,012 | -0.14% | 1.4만 |
|---|
| 2026.08.17 | ₩33,992 | ₩34,153 | ₩33,898 | ₩34,005 | +0.04% | 2.1만 |
|---|
| 2026.08.14 | ₩33,978 | ₩34,005 | ₩33,858 | ₩33,858 | -0.36% | 3.1만 |
|---|
| 2026.08.13 | ₩33,899 | ₩33,979 | ₩33,899 | ₩33,962 | +0.19% | 2만 |
|---|
| 2026.08.12 | ₩33,885 | ₩33,971 | ₩33,871 | ₩33,911 | +0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩33,804 | ₩33,897 | ₩33,764 | ₩33,858 | +0.16% | 2만 |
|---|
| 2026.08.10 | ₩33,724 | ₩33,898 | ₩33,724 | ₩33,831 | +0.32% | 1.6만 |
|---|
| 2026.08.07 | ₩33,724 | ₩33,858 | ₩33,724 | ₩33,844 | +0.36% | 1.8만 |
|---|
| 2026.08.06 | ₩33,858 | ₩33,858 | ₩33,680 | ₩33,777 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩33,750 | ₩33,871 | ₩33,683 | ₩33,871 | +0.36% | 2.4만 |
|---|
| 2026.08.04 | ₩33,683 | ₩33,715 | ₩33,616 | ₩33,710 | +0.08% | 2.3만 |
|---|
| 2026.08.03 | ₩33,697 | ₩33,710 | ₩33,590 | ₩33,670 | -0.08% | 4.4만 |
|---|
| 2026.07.31 | ₩33,523 | ₩33,710 | ₩33,482 | ₩33,710 | +0.56% | 11.4만 |
|---|
| 2026.07.30 | ₩34,153 | ₩34,180 | ₩34,066 | ₩34,180 | +0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩34,086 | ₩34,220 | ₩34,059 | ₩34,099 | +0.04% | 3.3만 |
|---|
| 2026.07.28 | ₩33,965 | ₩34,099 | ₩33,952 | ₩34,080 | +0.34% | 2만 |
|---|
| 2026.07.27 | ₩33,978 | ₩34,086 | ₩33,903 | ₩33,965 | -0.04% | 8.2천 |
|---|
| 2026.07.24 | ₩33,938 | ₩33,938 | ₩33,791 | ₩33,824 | -0.34% | 2.7만 |
|---|
| 2026.07.23 | ₩33,858 | ₩33,925 | ₩33,777 | ₩33,777 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩33,925 | ₩33,978 | ₩33,813 | ₩33,850 | -0.22% | 4.2만 |
|---|
| 2026.07.21 | ₩34,045 | ₩34,045 | ₩33,898 | ₩33,898 | -0.43% | 2.8만 |
|---|
| 2026.07.20 | ₩34,072 | ₩34,072 | ₩33,965 | ₩33,979 | -0.28% | 2.1만 |
|---|
| 2026.07.17 | ₩34,247 | ₩34,247 | ₩33,965 | ₩33,992 | -0.74% | 1.9만 |
|---|
| 2026.07.16 | ₩34,193 | ₩34,247 | ₩34,126 | ₩34,139 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩34,193 | ₩34,193 | ₩34,072 | ₩34,126 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩33,965 | ₩34,076 | ₩33,965 | ₩34,057 | +0.27% | 6.5천 |
|---|
| 2026.07.13 | ₩33,978 | ₩34,032 | ₩33,963 | ₩34,005 | +0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,911 | ₩34,072 | ₩33,911 | ₩33,978 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,898 | ₩33,992 | ₩33,878 | ₩33,954 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩34,045 | ₩34,045 | ₩33,804 | ₩33,804 | -0.71% | 1.5만 |
|---|
| 2026.07.07 | ₩33,817 | ₩34,032 | ₩33,817 | ₩33,885 | +0.20% | 2.3만 |
|---|
| 2026.07.06 | ₩33,764 | ₩33,911 | ₩33,764 | ₩33,844 | +0.24% | 1.8만 |
|---|
| 2026.07.02 | ₩33,724 | ₩33,831 | ₩33,670 | ₩33,791 | +0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,549 | ₩33,670 | ₩33,549 | ₩33,636 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩33,791 | ₩33,817 | ₩33,362 | ₩33,442 | -1.03% | 26.8만 |
|---|
| 2026.06.29 | ₩33,764 | ₩33,804 | ₩33,670 | ₩33,804 | +0.12% | 3.3만 |
|---|
| 2026.06.26 | ₩33,683 | ₩33,750 | ₩33,630 | ₩33,730 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,724 | -0.20% | 1.2만 |
|---|
| 2026.06.24 | ₩33,697 | ₩33,898 | ₩33,697 | ₩33,697 | 0.00% | 1.7만 |
|---|
| 2026.06.23 | ₩33,670 | ₩33,737 | ₩33,657 | ₩33,724 | +0.16% | 2.3만 |
|---|
| 2026.06.22 | ₩33,791 | ₩33,791 | ₩33,683 | ₩33,697 | -0.28% | 3.2만 |
|---|
| 2026.06.18 | ₩33,777 | ₩33,858 | ₩33,697 | ₩33,697 | -0.24% | 2.6만 |
|---|
| 2026.06.17 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,764 | +0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩33,791 | ₩33,791 | ₩33,710 | ₩33,724 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,804 | ₩33,817 | ₩33,791 | ₩33,791 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩33,777 | ₩33,804 | ₩33,697 | ₩33,804 | +0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,590 | ₩33,764 | ₩33,590 | ₩33,764 | +0.52% | 4만 |
|---|
| 2026.06.10 | ₩33,616 | ₩33,658 | ₩33,616 | ₩33,657 | +0.12% | 2.1천 |
|---|
| 2026.06.09 | ₩33,764 | ₩33,764 | ₩33,603 | ₩33,630 | -0.40% | 6.9천 |
|---|
| 2026.06.08 | ₩33,549 | ₩33,683 | ₩33,549 | ₩33,636 | +0.26% | 1.6만 |
|---|
| 2026.06.05 | ₩33,737 | ₩33,764 | ₩33,536 | ₩33,536 | -0.60% | 3.8만 |
|---|
| 2026.06.04 | ₩33,858 | ₩33,858 | ₩33,710 | ₩33,771 | -0.26% | 1.4만 |
|---|
| 2026.06.03 | ₩33,858 | ₩33,858 | ₩33,724 | ₩33,724 | -0.40% | 1.9만 |
|---|
| 2026.06.02 | ₩33,724 | ₩33,831 | ₩33,724 | ₩33,764 | +0.12% | 9.7천 |
|---|
| 2026.06.01 | ₩33,737 | ₩33,885 | ₩33,710 | ₩33,777 | +0.12% | 1.6만 |
|---|
| 2026.05.29 | ₩33,791 | ₩33,791 | ₩33,673 | ₩33,737 | -0.16% | 8.6천 |
|---|
| 2026.05.28 | ₩33,764 | ₩33,780 | ₩33,636 | ₩33,780 | +0.05% | 1.3만 |
|---|
| 2026.05.27 | ₩33,852 | ₩33,865 | ₩33,764 | ₩33,764 | -0.26% | 8.7천 |
|---|
| 2026.05.26 | ₩33,911 | ₩33,911 | ₩33,764 | ₩33,838 | -0.22% | 1.2만 |
|---|
| 2026.05.22 | ₩33,777 | ₩33,844 | ₩33,699 | ₩33,826 | +0.14% | 2.5만 |
|---|
| 2026.05.21 | ₩33,858 | ₩33,885 | ₩33,683 | ₩33,777 | -0.24% | 8.1천 |
|---|
| 2026.05.20 | ₩33,657 | ₩33,804 | ₩33,657 | ₩33,791 | +0.40% | 1.3만 |
|---|
| 2026.05.19 | ₩33,737 | ₩33,771 | ₩33,670 | ₩33,732 | -0.02% | 1.7만 |
|---|
| 2026.05.18 | ₩33,911 | ₩33,911 | ₩33,791 | ₩33,804 | -0.32% | 3.4만 |
|---|
| 2026.05.15 | ₩33,804 | ₩33,898 | ₩33,717 | ₩33,831 | +0.08% | 1.6만 |
|---|
| 2026.05.14 | ₩33,911 | ₩33,925 | ₩33,791 | ₩33,804 | -0.32% | 2.4만 |
|---|
| 2026.05.13 | ₩33,831 | ₩33,925 | ₩33,777 | ₩33,858 | +0.08% | 5.1만 |
|---|
| 2026.05.12 | ₩33,817 | ₩33,898 | ₩33,791 | ₩33,898 | +0.24% | 2.8만 |
|---|
| 2026.05.11 | ₩33,817 | ₩33,885 | ₩33,791 | ₩33,858 | +0.12% | 2.9만 |
|---|
| 2026.05.08 | ₩33,858 | ₩33,925 | ₩33,764 | ₩33,844 | -0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,750 | ₩33,858 | ₩33,749 | ₩33,817 | +0.20% | 4.2만 |
|---|
| 2026.05.06 | ₩33,590 | ₩33,844 | ₩33,590 | ₩33,750 | +0.48% | 3.7만 |
|---|
| 2026.05.05 | ₩33,536 | ₩33,670 | ₩33,536 | ₩33,630 | +0.28% | 2만 |
|---|
| 2026.05.04 | ₩33,697 | ₩33,697 | ₩33,563 | ₩33,563 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩33,563 | ₩33,663 | ₩33,496 | ₩33,657 | +0.28% | 3.8만 |
|---|
| 2026.04.30 | ₩34,381 | ₩34,381 | ₩34,180 | ₩34,327 | -0.16% | 2.9만 |
|---|
| 2026.04.29 | ₩34,220 | ₩34,340 | ₩34,193 | ₩34,287 | +0.20% | 3만 |
|---|
| 2026.04.28 | ₩34,220 | ₩34,340 | ₩34,153 | ₩34,260 | +0.12% | 1.9만 |
|---|
| 2026.04.27 | ₩34,193 | ₩34,361 | ₩34,193 | ₩34,320 | +0.37% | 3.7만 |
|---|
| 2026.04.24 | ₩34,394 | ₩34,407 | ₩34,099 | ₩34,220 | -0.51% | 3.5만 |
|---|
| 2026.04.23 | ₩34,354 | ₩34,367 | ₩34,273 | ₩34,354 | 0.00% | 2.7만 |
|---|
| 2026.04.22 | ₩34,193 | ₩34,354 | ₩34,193 | ₩34,340 | +0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩34,019 | ₩34,233 | ₩34,019 | ₩34,139 | +0.35% | 2.5만 |
|---|
| 2026.04.20 | ₩33,952 | ₩34,273 | ₩33,952 | ₩34,112 | +0.47% | 5.7만 |
|---|
| 2026.04.17 | ₩33,925 | ₩33,989 | ₩33,831 | ₩33,858 | -0.20% | 5.5만 |
|---|
| 2026.04.16 | ₩33,777 | ₩33,911 | ₩33,683 | ₩33,817 | +0.12% | 3.6만 |
|---|
| 2026.04.15 | ₩33,523 | ₩33,777 | ₩33,496 | ₩33,710 | +0.56% | 4.7만 |
|---|
| 2026.04.14 | ₩33,523 | ₩33,630 | ₩33,496 | ₩33,523 | 0.00% | 5.1만 |
|---|
| 2026.04.13 | ₩33,523 | ₩33,590 | ₩33,402 | ₩33,442 | -0.24% | 4.7만 |
|---|
| 2026.04.10 | ₩33,509 | ₩33,523 | ₩33,429 | ₩33,496 | -0.04% | 3.6만 |
|---|
| 2026.04.09 | ₩33,469 | ₩33,616 | ₩33,455 | ₩33,523 | +0.16% | 3.5만 |
|---|
| 2026.04.08 | ₩33,455 | ₩33,556 | ₩33,455 | ₩33,523 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩33,254 | ₩33,523 | ₩33,254 | ₩33,415 | +0.48% | 2.4만 |
|---|
| 2026.04.06 | ₩33,107 | ₩33,455 | ₩32,920 | ₩33,254 | +0.45% | 2.8만 |
|---|
| 2026.04.02 | ₩32,664 | ₩33,147 | ₩32,597 | ₩33,120 | +1.39% | 1.4만 |
|---|
| 2026.04.01 | ₩32,624 | ₩33,013 | ₩32,517 | ₩32,691 | +0.21% | 3.2만 |
|---|
| 2026.03.31 | ₩32,611 | ₩32,785 | ₩32,450 | ₩32,503 | -0.33% | 12.8만 |
|---|
| 2026.03.30 | ₩32,517 | ₩32,852 | ₩32,517 | ₩32,570 | +0.16% | 2.3만 |
|---|
| 2026.03.27 | ₩32,825 | ₩32,946 | ₩32,517 | ₩32,517 | -0.94% | 3.1만 |
|---|
| 2026.03.26 | ₩32,959 | ₩33,061 | ₩32,638 | ₩32,758 | -0.61% | 3.2만 |
|---|
| 2026.03.25 | ₩32,778 | ₩32,986 | ₩32,758 | ₩32,785 | +0.02% | 3.4만 |
|---|
| 2026.03.24 | ₩32,718 | ₩32,798 | ₩32,477 | ₩32,611 | -0.33% | 11.8만 |
|---|
| 2026.03.23 | ₩32,772 | ₩32,919 | ₩32,584 | ₩32,825 | +0.16% | 5.3만 |
|---|
| 2026.03.20 | ₩33,321 | ₩33,321 | ₩32,443 | ₩32,785 | -1.61% | 18.8만 |
|---|
| 2026.03.19 | ₩33,321 | ₩33,455 | ₩33,040 | ₩33,415 | +0.28% | 4.2만 |
|---|
| 2026.03.18 | ₩33,388 | ₩33,482 | ₩33,335 | ₩33,388 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,308 | ₩33,549 | ₩33,281 | ₩33,496 | +0.56% | 4.7만 |
|---|
| 2026.03.16 | ₩33,629 | ₩33,636 | ₩33,114 | ₩33,362 | -0.80% | 8.5만 |
|---|
| 2026.03.13 | ₩33,683 | ₩33,764 | ₩33,496 | ₩33,563 | -0.36% | 2.7만 |
|---|
| 2026.03.12 | ₩33,509 | ₩33,630 | ₩33,388 | ₩33,630 | +0.36% | 4.7만 |
|---|
| 2026.03.11 | ₩33,724 | ₩33,724 | ₩33,482 | ₩33,536 | -0.56% | 2.6만 |
|---|
| 2026.03.10 | ₩33,724 | ₩33,804 | ₩33,616 | ₩33,657 | -0.20% | 4천 |
|---|
| 2026.03.09 | ₩33,710 | ₩33,817 | ₩33,657 | ₩33,724 | +0.04% | 4천 |
|---|
| 2026.03.06 | ₩33,710 | ₩33,817 | ₩33,710 | ₩33,804 | +0.28% | 4천 |
|---|
| 2026.03.05 | ₩33,817 | ₩33,855 | ₩33,797 | ₩33,831 | +0.04% | 4천 |
|---|
| 2026.03.04 | ₩33,831 | ₩33,831 | ₩33,710 | ₩33,764 | -0.20% | 4천 |
|---|
| 2026.03.03 | ₩33,791 | ₩33,885 | ₩33,737 | ₩33,764 | -0.08% | 4천 |
|---|
| 2026.03.02 | ₩33,683 | ₩33,858 | ₩33,657 | ₩33,831 | +0.44% | 4천 |
|---|
| 2026.02.27 | ₩33,885 | ₩33,938 | ₩33,523 | ₩33,630 | -0.75% | 4천 |
|---|
| 2026.02.26 | ₩33,898 | ₩33,933 | ₩33,871 | ₩33,885 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩33,911 | ₩33,965 | ₩33,885 | ₩33,885 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩33,952 | ₩33,952 | ₩33,871 | ₩33,912 | -0.12% | 4천 |
|---|
| 2026.02.23 | ₩33,925 | ₩33,952 | ₩33,871 | ₩33,951 | +0.08% | 4천 |
|---|
| 2026.02.20 | ₩34,019 | ₩34,059 | ₩33,944 | ₩33,952 | -0.20% | 4.1만 |
|---|
| 2026.02.19 | ₩33,978 | ₩34,032 | ₩33,965 | ₩33,992 | +0.04% | 6.3만 |
|---|
| 2026.02.18 | ₩33,844 | ₩34,032 | ₩33,844 | ₩33,983 | +0.41% | 4.2만 |
|---|
| 2026.02.17 | ₩33,885 | ₩33,925 | ₩33,817 | ₩33,858 | -0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩33,911 | ₩33,911 | ₩33,791 | ₩33,858 | -0.16% | 2만 |
|---|
| 2026.02.12 | ₩33,898 | ₩33,911 | ₩33,804 | ₩33,804 | -0.28% | 3.4만 |
|---|
| 2026.02.11 | ₩33,737 | ₩33,925 | ₩33,724 | ₩33,905 | +0.50% | 4.9만 |
|---|
| 2026.02.10 | ₩33,764 | ₩33,764 | ₩33,630 | ₩33,737 | -0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩33,657 | ₩33,750 | ₩33,616 | ₩33,712 | +0.16% | 1.9만 |
|---|
| 2026.02.06 | ₩33,683 | ₩33,775 | ₩33,628 | ₩33,710 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,590 | ₩33,724 | ₩33,469 | ₩33,616 | +0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩33,724 | ₩33,737 | ₩33,469 | ₩33,563 | -0.48% | 6.2만 |
|---|
| 2026.02.03 | ₩33,630 | ₩33,724 | ₩33,590 | ₩33,710 | +0.24% | 2.2만 |
|---|
| 2026.02.02 | ₩33,764 | ₩33,764 | ₩33,549 | ₩33,576 | -0.56% | 3.4만 |
|---|
| 2026.01.30 | ₩33,670 | ₩33,750 | ₩33,348 | ₩33,710 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩34,381 | ₩34,434 | ₩34,381 | ₩34,407 | +0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,394 | ₩34,421 | ₩34,367 | ₩34,394 | 0.00% | 1.3만 |
|---|
| 2026.01.27 | ₩34,381 | ₩34,434 | ₩34,320 | ₩34,407 | +0.08% | 2.2만 |
|---|
| 2026.01.26 | ₩34,367 | ₩34,434 | ₩34,367 | ₩34,394 | +0.08% | 2만 |
|---|
| 2026.01.23 | ₩34,434 | ₩34,448 | ₩34,367 | ₩34,434 | 0.00% | 1.2만 |
|---|
| 2026.01.22 | ₩34,300 | ₩34,448 | ₩34,300 | ₩34,354 | +0.16% | 1.5만 |
|---|
| 2026.01.21 | ₩34,260 | ₩34,394 | ₩34,260 | ₩34,394 | +0.39% | 1.6만 |
|---|
| 2026.01.20 | ₩34,287 | ₩34,340 | ₩34,193 | ₩34,273 | -0.04% | 1.7만 |
|---|
| 2026.01.16 | ₩34,314 | ₩34,394 | ₩34,314 | ₩34,340 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,300 | ₩34,394 | ₩34,273 | ₩34,314 | +0.04% | 7.7천 |
|---|
| 2026.01.14 | ₩34,307 | ₩34,367 | ₩34,291 | ₩34,367 | +0.18% | 3.5천 |
|---|
| 2026.01.13 | ₩34,381 | ₩34,407 | ₩34,247 | ₩34,300 | -0.23% | 2만 |
|---|
| 2026.01.12 | ₩34,448 | ₩34,448 | ₩34,381 | ₩34,381 | -0.19% | 9.1천 |
|---|
| 2026.01.09 | ₩34,381 | ₩34,468 | ₩34,354 | ₩34,394 | +0.04% | 1.4만 |
|---|
| 2026.01.08 | ₩34,314 | ₩34,367 | ₩34,260 | ₩34,352 | +0.11% | 2.1만 |
|---|
| 2026.01.07 | ₩34,327 | ₩34,347 | ₩34,273 | ₩34,314 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,220 | ₩34,327 | ₩34,193 | ₩34,324 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩34,206 | ₩34,300 | ₩34,166 | ₩34,213 | +0.02% | 1.6만 |
|---|
| 2026.01.02 | ₩34,273 | ₩34,300 | ₩34,166 | ₩34,220 | -0.16% | 2.1만 |
|---|
| 2025.12.31 | ₩34,099 | ₩34,421 | ₩33,952 | ₩34,273 | +0.51% | 6.8만 |
|---|
| 2025.12.30 | ₩34,193 | ₩34,193 | ₩34,005 | ₩34,052 | -0.41% | 8.5천 |
|---|
| 2025.12.29 | ₩34,032 | ₩34,179 | ₩34,032 | ₩34,112 | +0.24% | 1.9만 |
|---|
| 2025.12.26 | ₩34,126 | ₩34,193 | ₩34,099 | ₩34,099 | -0.08% | 1.5만 |
|---|
| 2025.12.24 | ₩33,925 | ₩34,193 | ₩33,925 | ₩34,112 | +0.55% | 1.6만 |
|---|
| 2025.12.23 | ₩34,019 | ₩34,153 | ₩33,952 | ₩33,965 | -0.16% | 1.9만 |
|---|
| 2025.12.22 | ₩34,180 | ₩34,180 | ₩33,885 | ₩34,078 | -0.30% | 1만 |
|---|
| 2025.12.19 | ₩34,112 | ₩34,220 | ₩33,933 | ₩34,153 | +0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩34,059 | ₩34,146 | ₩34,019 | ₩34,112 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩33,858 | ₩34,179 | ₩33,791 | ₩34,019 | +0.48% | 13.7만 |
|---|
| 2025.12.16 | ₩33,791 | ₩33,898 | ₩33,764 | ₩33,804 | +0.04% | 1.6만 |
|---|
| 2025.12.15 | ₩33,777 | ₩33,844 | ₩33,697 | ₩33,817 | +0.12% | 2만 |
|---|
| 2025.12.12 | ₩33,764 | ₩33,831 | ₩33,724 | ₩33,724 | -0.12% | 8.6천 |
|---|
| 2025.12.11 | ₩33,777 | ₩33,791 | ₩33,683 | ₩33,750 | -0.08% | 3만 |
|---|
| 2025.12.10 | ₩33,750 | ₩33,844 | ₩33,750 | ₩33,789 | +0.11% | 6.5천 |
|---|
| 2025.12.09 | ₩33,750 | ₩33,817 | ₩33,750 | ₩33,784 | +0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩33,683 | ₩33,817 | ₩33,683 | ₩33,750 | +0.20% | 9.6천 |
|---|
| 2025.12.05 | ₩33,683 | ₩33,804 | ₩33,683 | ₩33,710 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,791 | ₩33,791 | ₩33,683 | ₩33,683 | -0.32% | 8천 |
|---|
| 2025.12.03 | ₩33,791 | ₩33,844 | ₩33,670 | ₩33,724 | -0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩33,804 | ₩33,804 | ₩33,686 | ₩33,741 | -0.19% | 5.1천 |
|---|
| 2025.12.01 | ₩33,670 | ₩33,757 | ₩33,630 | ₩33,737 | +0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩33,697 | ₩33,731 | ₩33,657 | ₩33,657 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩33,710 | ₩33,750 | ₩33,657 | ₩33,685 | -0.07% | 4만 |
|---|
| 2025.11.25 | ₩33,750 | ₩33,750 | ₩33,630 | ₩33,657 | -0.28% | 1.2만 |
|---|
| 2025.11.24 | ₩33,764 | ₩33,764 | ₩33,664 | ₩33,683 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩33,643 | ₩33,717 | ₩33,612 | ₩33,697 | +0.16% | 7천 |
|---|
| 2025.11.20 | ₩33,683 | ₩33,704 | ₩33,576 | ₩33,616 | -0.20% | 2.6만 |
|---|
| 2025.11.19 | ₩33,844 | ₩33,844 | ₩33,670 | ₩33,737 | -0.32% | 6.5천 |
|---|
| 2025.11.18 | ₩33,777 | ₩33,777 | ₩33,616 | ₩33,737 | -0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩33,764 | ₩33,777 | ₩33,650 | ₩33,683 | -0.24% | 2.1만 |
|---|
| 2025.11.14 | ₩33,804 | ₩33,804 | ₩33,683 | ₩33,683 | -0.36% | 1.9만 |
|---|
| 2025.11.13 | ₩33,791 | ₩33,831 | ₩33,731 | ₩33,750 | -0.12% | 2.4만 |
|---|
| 2025.11.12 | ₩33,697 | ₩33,831 | ₩33,684 | ₩33,817 | +0.36% | 1.9만 |
|---|
| 2025.11.11 | ₩33,696 | ₩33,764 | ₩33,676 | ₩33,704 | +0.02% | 1.8만 |
|---|
| 2025.11.10 | ₩33,670 | ₩33,791 | ₩33,670 | ₩33,724 | +0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,683 | ₩33,710 | ₩33,617 | ₩33,670 | -0.04% | 2.8만 |
|---|
| 2025.11.06 | ₩33,670 | ₩33,724 | ₩33,670 | ₩33,683 | +0.04% | 7.4천 |
|---|
| 2025.11.05 | ₩33,643 | ₩33,750 | ₩33,563 | ₩33,724 | +0.24% | 2.5만 |
|---|
| 2025.11.04 | ₩33,643 | ₩33,683 | ₩33,563 | ₩33,630 | -0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩33,617 | ₩33,683 | ₩33,590 | ₩33,643 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩33,657 | ₩33,697 | ₩33,536 | ₩33,576 | -0.24% | 8.1만 |
|---|
| 2025.10.30 | ₩34,340 | ₩34,434 | ₩34,340 | ₩34,394 | +0.16% | 1.7만 |
|---|
| 2025.10.29 | ₩34,381 | ₩34,394 | ₩34,354 | ₩34,391 | +0.03% | 5.7천 |
|---|
| 2025.10.28 | ₩34,381 | ₩34,421 | ₩34,340 | ₩34,381 | +0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩34,300 | ₩34,381 | ₩34,273 | ₩34,381 | +0.23% | 4.9만 |
|---|
| 2025.10.24 | ₩34,300 | ₩34,327 | ₩34,287 | ₩34,287 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩34,300 | ₩34,327 | ₩34,296 | ₩34,300 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩34,260 | ₩34,313 | ₩34,247 | ₩34,287 | +0.08% | 1.9만 |
|---|
| 2025.10.21 | ₩34,233 | ₩34,300 | ₩34,233 | ₩34,287 | +0.16% | 3.3만 |
|---|
| 2025.10.20 | ₩34,206 | ₩34,273 | ₩34,206 | ₩34,260 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩34,166 | ₩34,266 | ₩34,166 | ₩34,180 | +0.04% | 2만 |
|---|
| 2025.10.16 | ₩34,260 | ₩34,260 | ₩34,153 | ₩34,220 | -0.12% | 1.8만 |
|---|
| 2025.10.15 | ₩34,126 | ₩34,193 | ₩34,126 | ₩34,155 | +0.09% | 3만 |
|---|
| 2025.10.14 | ₩34,086 | ₩34,273 | ₩34,086 | ₩34,099 | +0.04% | 1.4만 |
|---|
| 2025.10.13 | ₩34,247 | ₩34,247 | ₩34,086 | ₩34,086 | -0.47% | 1.6만 |
|---|
| 2025.10.10 | ₩34,099 | ₩34,247 | ₩34,072 | ₩34,112 | +0.04% | 1.4만 |
|---|
