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 | ₩33,804 | ₩33,804 | ₩33,590 | ₩33,644 | -0.47% | 3.3만 |
| 2026.10.08 | ₩33,764 | ₩33,764 | ₩33,550 | ₩33,630 | -0.40% | 5만 |
| 2026.10.07 | ₩33,950 | ₩33,950 | ₩33,550 | ₩33,630 | -0.94% | 6.5만 |
| 2026.10.06 | ₩33,910 | ₩34,084 | ₩33,910 | ₩33,910 | 0.00% | 1.1만 |
| 2026.10.05 | ₩33,964 | ₩33,964 | ₩33,897 | ₩33,964 | 0.00% | 1.3만 |
| 2026.10.02 | ₩33,937 | ₩34,084 | ₩33,937 | ₩33,990 | +0.16% | 1.4만 |
| 2026.10.01 | ₩34,031 | ₩34,076 | ₩33,924 | ₩33,937 | -0.27% | 2.2만 |
| 2026.09.30 | ₩33,857 | ₩34,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,017 |
| +0.47% |
| 5만 |
| 2026.09.29 | ₩33,844 | ₩33,937 | ₩33,844 | ₩33,857 | +0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩33,870 | ₩33,924 | ₩33,830 | ₩33,830 | -0.12% | 9.1천 |
|---|
| 2026.09.25 | ₩33,950 | ₩33,950 | ₩33,764 | ₩33,804 | -0.43% | 2.9만 |
|---|
| 2026.09.24 | ₩33,830 | ₩33,964 | ₩33,830 | ₩33,930 | +0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩33,904 | ₩33,944 | ₩33,737 | ₩33,770 | -0.39% | 1.9만 |
|---|
| 2026.09.22 | ₩33,844 | ₩34,037 | ₩33,844 | ₩33,944 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩33,937 | ₩34,017 | ₩33,937 | ₩33,984 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩33,764 | ₩34,071 | ₩33,724 | ₩33,990 | +0.67% | 5.5만 |
|---|
| 2026.09.17 | ₩33,750 | ₩33,870 | ₩33,712 | ₩33,764 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,670 | ₩33,857 | ₩33,670 | ₩33,724 | +0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩33,724 | ₩33,724 | ₩33,657 | ₩33,657 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩33,724 | ₩33,764 | ₩33,657 | ₩33,709 | -0.04% | 2만 |
|---|
| 2026.09.11 | ₩33,831 | ₩34,016 | ₩33,710 | ₩33,712 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩33,790 | ₩33,830 | ₩33,764 | ₩33,790 | 0.00% | 6.1천 |
|---|
| 2026.09.09 | ₩33,897 | ₩34,004 | ₩33,737 | ₩33,737 | -0.47% | 2.8만 |
|---|
| 2026.09.08 | ₩33,897 | ₩33,930 | ₩33,897 | ₩33,897 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩33,950 | ₩34,001 | ₩33,897 | ₩33,928 | -0.07% | 8.4천 |
|---|
| 2026.09.03 | ₩33,977 | ₩34,004 | ₩33,897 | ₩33,910 | -0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩33,937 | ₩34,004 | ₩33,937 | ₩34,004 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩33,930 | ₩33,964 | ₩33,897 | ₩33,930 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩34,097 | ₩34,097 | ₩33,910 | ₩33,924 | -0.51% | 2만 |
|---|
| 2026.08.28 | ₩34,111 | ₩34,111 | ₩34,031 | ₩34,091 | -0.06% | 5.2천 |
|---|
| 2026.08.27 | ₩34,111 | ₩34,111 | ₩33,990 | ₩34,031 | -0.23% | 1.9만 |
|---|
| 2026.08.26 | ₩34,063 | ₩34,124 | ₩34,063 | ₩34,111 | +0.14% | 5.9만 |
|---|
| 2026.08.25 | ₩34,057 | ₩34,124 | ₩33,991 | ₩34,097 | +0.12% | 4.9만 |
|---|
| 2026.08.24 | ₩33,790 | ₩34,057 | ₩33,697 | ₩34,057 | +0.79% | 11.4만 |
|---|
| 2026.08.21 | ₩33,670 | ₩33,804 | ₩33,670 | ₩33,790 | +0.36% | 2만 |
|---|
| 2026.08.20 | ₩33,724 | ₩33,830 | ₩33,657 | ₩33,657 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩33,563 | ₩33,830 | ₩33,563 | ₩33,777 | +0.64% | 4.5만 |
|---|
| 2026.08.18 | ₩33,897 | ₩33,910 | ₩33,764 | ₩33,850 | -0.14% | 1.4만 |
|---|
| 2026.08.17 | ₩33,830 | ₩33,990 | ₩33,737 | ₩33,844 | +0.04% | 2.1만 |
|---|
| 2026.08.14 | ₩33,817 | ₩33,844 | ₩33,697 | ₩33,697 | -0.36% | 3.1만 |
|---|
| 2026.08.13 | ₩33,738 | ₩33,817 | ₩33,738 | ₩33,800 | +0.19% | 2만 |
|---|
| 2026.08.12 | ₩33,724 | ₩33,810 | ₩33,710 | ₩33,750 | +0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩33,644 | ₩33,736 | ₩33,603 | ₩33,697 | +0.16% | 2만 |
|---|
| 2026.08.10 | ₩33,563 | ₩33,737 | ₩33,563 | ₩33,670 | +0.32% | 1.6만 |
|---|
| 2026.08.07 | ₩33,563 | ₩33,697 | ₩33,563 | ₩33,684 | +0.36% | 1.8만 |
|---|
| 2026.08.06 | ₩33,697 | ₩33,697 | ₩33,520 | ₩33,617 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩33,590 | ₩33,710 | ₩33,523 | ₩33,710 | +0.36% | 2.4만 |
|---|
| 2026.08.04 | ₩33,523 | ₩33,555 | ₩33,457 | ₩33,550 | +0.08% | 2.3만 |
|---|
| 2026.08.03 | ₩33,537 | ₩33,550 | ₩33,430 | ₩33,510 | -0.08% | 4.4만 |
|---|
| 2026.07.31 | ₩33,363 | ₩33,550 | ₩33,323 | ₩33,550 | +0.56% | 11.4만 |
|---|
| 2026.07.30 | ₩33,990 | ₩34,017 | ₩33,904 | ₩34,017 | +0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩33,924 | ₩34,057 | ₩33,897 | ₩33,937 | +0.04% | 3.3만 |
|---|
| 2026.07.28 | ₩33,804 | ₩33,937 | ₩33,790 | ₩33,918 | +0.34% | 2만 |
|---|
| 2026.07.27 | ₩33,817 | ₩33,924 | ₩33,742 | ₩33,804 | -0.04% | 8.2천 |
|---|
| 2026.07.24 | ₩33,777 | ₩33,777 | ₩33,630 | ₩33,664 | -0.34% | 2.7만 |
|---|
| 2026.07.23 | ₩33,697 | ₩33,764 | ₩33,617 | ₩33,617 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩33,764 | ₩33,817 | ₩33,652 | ₩33,690 | -0.22% | 4.2만 |
|---|
| 2026.07.21 | ₩33,884 | ₩33,884 | ₩33,737 | ₩33,737 | -0.43% | 2.8만 |
|---|
| 2026.07.20 | ₩33,910 | ₩33,910 | ₩33,804 | ₩33,817 | -0.28% | 2.1만 |
|---|
| 2026.07.17 | ₩34,084 | ₩34,084 | ₩33,804 | ₩33,830 | -0.74% | 1.9만 |
|---|
| 2026.07.16 | ₩34,031 | ₩34,084 | ₩33,964 | ₩33,977 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩34,031 | ₩34,031 | ₩33,910 | ₩33,964 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩33,804 | ₩33,914 | ₩33,804 | ₩33,895 | +0.27% | 6.5천 |
|---|
| 2026.07.13 | ₩33,817 | ₩33,870 | ₩33,801 | ₩33,844 | +0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,750 | ₩33,910 | ₩33,750 | ₩33,817 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,737 | ₩33,830 | ₩33,717 | ₩33,793 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩33,884 | ₩33,884 | ₩33,644 | ₩33,644 | -0.71% | 1.5만 |
|---|
| 2026.07.07 | ₩33,657 | ₩33,870 | ₩33,657 | ₩33,724 | +0.20% | 2.3만 |
|---|
| 2026.07.06 | ₩33,604 | ₩33,750 | ₩33,604 | ₩33,684 | +0.24% | 1.8만 |
|---|
| 2026.07.02 | ₩33,563 | ₩33,670 | ₩33,510 | ₩33,630 | +0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,390 | ₩33,510 | ₩33,390 | ₩33,477 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩33,630 | ₩33,657 | ₩33,203 | ₩33,283 | -1.03% | 26.8만 |
|---|
| 2026.06.29 | ₩33,603 | ₩33,644 | ₩33,510 | ₩33,644 | +0.12% | 3.3만 |
|---|
| 2026.06.26 | ₩33,523 | ₩33,590 | ₩33,470 | ₩33,570 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩33,630 | ₩33,630 | ₩33,563 | ₩33,563 | -0.20% | 1.2만 |
|---|
| 2026.06.24 | ₩33,537 | ₩33,737 | ₩33,537 | ₩33,537 | 0.00% | 1.7만 |
|---|
| 2026.06.23 | ₩33,510 | ₩33,577 | ₩33,497 | ₩33,563 | +0.16% | 2.3만 |
|---|
| 2026.06.22 | ₩33,630 | ₩33,630 | ₩33,523 | ₩33,537 | -0.28% | 3.2만 |
|---|
| 2026.06.18 | ₩33,617 | ₩33,697 | ₩33,537 | ₩33,537 | -0.24% | 2.6만 |
|---|
| 2026.06.17 | ₩33,563 | ₩33,630 | ₩33,563 | ₩33,604 | +0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩33,630 | ₩33,630 | ₩33,550 | ₩33,563 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,644 | ₩33,657 | ₩33,630 | ₩33,631 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩33,617 | ₩33,644 | ₩33,537 | ₩33,644 | +0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,430 | ₩33,603 | ₩33,430 | ₩33,603 | +0.52% | 4만 |
|---|
| 2026.06.10 | ₩33,457 | ₩33,498 | ₩33,457 | ₩33,497 | +0.12% | 2.1천 |
|---|
| 2026.06.09 | ₩33,603 | ₩33,603 | ₩33,443 | ₩33,470 | -0.40% | 6.9천 |
|---|
| 2026.06.08 | ₩33,390 | ₩33,523 | ₩33,390 | ₩33,477 | +0.26% | 1.6만 |
|---|
| 2026.06.05 | ₩33,577 | ₩33,603 | ₩33,377 | ₩33,377 | -0.60% | 3.8만 |
|---|
| 2026.06.04 | ₩33,697 | ₩33,697 | ₩33,550 | ₩33,610 | -0.26% | 1.4만 |
|---|
| 2026.06.03 | ₩33,697 | ₩33,697 | ₩33,563 | ₩33,563 | -0.40% | 1.9만 |
|---|
| 2026.06.02 | ₩33,563 | ₩33,670 | ₩33,563 | ₩33,603 | +0.12% | 9.7천 |
|---|
| 2026.06.01 | ₩33,577 | ₩33,724 | ₩33,550 | ₩33,617 | +0.12% | 1.6만 |
|---|
| 2026.05.29 | ₩33,630 | ₩33,630 | ₩33,513 | ₩33,577 | -0.16% | 8.6천 |
|---|
| 2026.05.28 | ₩33,603 | ₩33,619 | ₩33,477 | ₩33,619 | +0.05% | 1.3만 |
|---|
| 2026.05.27 | ₩33,691 | ₩33,704 | ₩33,603 | ₩33,603 | -0.26% | 8.7천 |
|---|
| 2026.05.26 | ₩33,750 | ₩33,750 | ₩33,604 | ₩33,677 | -0.22% | 1.2만 |
|---|
| 2026.05.22 | ₩33,617 | ₩33,684 | ₩33,539 | ₩33,665 | +0.14% | 2.5만 |
|---|
| 2026.05.21 | ₩33,697 | ₩33,724 | ₩33,523 | ₩33,617 | -0.24% | 8.1천 |
|---|
| 2026.05.20 | ₩33,497 | ₩33,644 | ₩33,497 | ₩33,630 | +0.40% | 1.3만 |
|---|
| 2026.05.19 | ₩33,577 | ₩33,610 | ₩33,510 | ₩33,572 | -0.02% | 1.7만 |
|---|
| 2026.05.18 | ₩33,750 | ₩33,750 | ₩33,630 | ₩33,644 | -0.32% | 3.4만 |
|---|
| 2026.05.15 | ₩33,644 | ₩33,737 | ₩33,557 | ₩33,670 | +0.08% | 1.6만 |
|---|
| 2026.05.14 | ₩33,750 | ₩33,764 | ₩33,630 | ₩33,644 | -0.32% | 2.4만 |
|---|
| 2026.05.13 | ₩33,670 | ₩33,764 | ₩33,617 | ₩33,697 | +0.08% | 5.1만 |
|---|
| 2026.05.12 | ₩33,657 | ₩33,737 | ₩33,630 | ₩33,737 | +0.24% | 2.8만 |
|---|
| 2026.05.11 | ₩33,657 | ₩33,724 | ₩33,630 | ₩33,697 | +0.12% | 2.9만 |
|---|
| 2026.05.08 | ₩33,697 | ₩33,764 | ₩33,603 | ₩33,684 | -0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,590 | ₩33,697 | ₩33,588 | ₩33,657 | +0.20% | 4.2만 |
|---|
| 2026.05.06 | ₩33,430 | ₩33,684 | ₩33,430 | ₩33,590 | +0.48% | 3.7만 |
|---|
| 2026.05.05 | ₩33,377 | ₩33,510 | ₩33,377 | ₩33,470 | +0.28% | 2만 |
|---|
| 2026.05.04 | ₩33,537 | ₩33,537 | ₩33,403 | ₩33,403 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩33,403 | ₩33,503 | ₩33,337 | ₩33,497 | +0.28% | 3.8만 |
|---|
| 2026.04.30 | ₩34,217 | ₩34,217 | ₩34,017 | ₩34,164 | -0.16% | 2.9만 |
|---|
| 2026.04.29 | ₩34,057 | ₩34,177 | ₩34,031 | ₩34,124 | +0.20% | 3만 |
|---|
| 2026.04.28 | ₩34,057 | ₩34,177 | ₩33,990 | ₩34,097 | +0.12% | 1.9만 |
|---|
| 2026.04.27 | ₩34,031 | ₩34,197 | ₩34,031 | ₩34,157 | +0.37% | 3.7만 |
|---|
| 2026.04.24 | ₩34,231 | ₩34,244 | ₩33,937 | ₩34,057 | -0.51% | 3.5만 |
|---|
| 2026.04.23 | ₩34,191 | ₩34,204 | ₩34,111 | ₩34,191 | 0.00% | 2.7만 |
|---|
| 2026.04.22 | ₩34,031 | ₩34,191 | ₩34,031 | ₩34,177 | +0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩33,857 | ₩34,070 | ₩33,857 | ₩33,977 | +0.35% | 2.5만 |
|---|
| 2026.04.20 | ₩33,790 | ₩34,111 | ₩33,790 | ₩33,950 | +0.47% | 5.7만 |
|---|
| 2026.04.17 | ₩33,764 | ₩33,827 | ₩33,670 | ₩33,697 | -0.20% | 5.5만 |
|---|
| 2026.04.16 | ₩33,617 | ₩33,750 | ₩33,523 | ₩33,657 | +0.12% | 3.6만 |
|---|
| 2026.04.15 | ₩33,363 | ₩33,617 | ₩33,337 | ₩33,550 | +0.56% | 4.7만 |
|---|
| 2026.04.14 | ₩33,363 | ₩33,470 | ₩33,337 | ₩33,363 | 0.00% | 5.1만 |
|---|
| 2026.04.13 | ₩33,363 | ₩33,430 | ₩33,243 | ₩33,283 | -0.24% | 4.7만 |
|---|
| 2026.04.10 | ₩33,350 | ₩33,363 | ₩33,270 | ₩33,337 | -0.04% | 3.6만 |
|---|
| 2026.04.09 | ₩33,310 | ₩33,457 | ₩33,297 | ₩33,363 | +0.16% | 3.5만 |
|---|
| 2026.04.08 | ₩33,297 | ₩33,397 | ₩33,297 | ₩33,363 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩33,096 | ₩33,363 | ₩33,096 | ₩33,256 | +0.48% | 2.4만 |
|---|
| 2026.04.06 | ₩32,950 | ₩33,297 | ₩32,764 | ₩33,096 | +0.45% | 2.8만 |
|---|
| 2026.04.02 | ₩32,509 | ₩32,989 | ₩32,442 | ₩32,962 | +1.39% | 1.4만 |
|---|
| 2026.04.01 | ₩32,469 | ₩32,856 | ₩32,362 | ₩32,536 | +0.21% | 3.2만 |
|---|
| 2026.03.31 | ₩32,456 | ₩32,629 | ₩32,296 | ₩32,349 | -0.33% | 12.8만 |
|---|
| 2026.03.30 | ₩32,362 | ₩32,696 | ₩32,362 | ₩32,416 | +0.16% | 2.3만 |
|---|
| 2026.03.27 | ₩32,669 | ₩32,789 | ₩32,362 | ₩32,362 | -0.94% | 3.1만 |
|---|
| 2026.03.26 | ₩32,803 | ₩32,904 | ₩32,483 | ₩32,603 | -0.61% | 3.2만 |
|---|
| 2026.03.25 | ₩32,623 | ₩32,829 | ₩32,603 | ₩32,629 | +0.02% | 3.4만 |
|---|
| 2026.03.24 | ₩32,563 | ₩32,643 | ₩32,322 | ₩32,456 | -0.33% | 11.8만 |
|---|
| 2026.03.23 | ₩32,616 | ₩32,763 | ₩32,429 | ₩32,669 | +0.16% | 5.3만 |
|---|
| 2026.03.20 | ₩33,163 | ₩33,163 | ₩32,289 | ₩32,629 | -1.61% | 18.8만 |
|---|
| 2026.03.19 | ₩33,163 | ₩33,297 | ₩32,883 | ₩33,256 | +0.28% | 4.2만 |
|---|
| 2026.03.18 | ₩33,230 | ₩33,323 | ₩33,177 | ₩33,230 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,150 | ₩33,390 | ₩33,123 | ₩33,337 | +0.56% | 4.7만 |
|---|
| 2026.03.16 | ₩33,469 | ₩33,477 | ₩32,956 | ₩33,203 | -0.80% | 8.5만 |
|---|
| 2026.03.13 | ₩33,523 | ₩33,603 | ₩33,337 | ₩33,403 | -0.36% | 2.7만 |
|---|
| 2026.03.12 | ₩33,350 | ₩33,470 | ₩33,230 | ₩33,470 | +0.36% | 4.7만 |
|---|
| 2026.03.11 | ₩33,563 | ₩33,563 | ₩33,323 | ₩33,377 | -0.56% | 2.6만 |
|---|
| 2026.03.10 | ₩33,563 | ₩33,644 | ₩33,457 | ₩33,497 | -0.20% | 4천 |
|---|
| 2026.03.09 | ₩33,550 | ₩33,657 | ₩33,497 | ₩33,563 | +0.04% | 4천 |
|---|
| 2026.03.06 | ₩33,550 | ₩33,657 | ₩33,550 | ₩33,644 | +0.28% | 4천 |
|---|
| 2026.03.05 | ₩33,657 | ₩33,695 | ₩33,637 | ₩33,670 | +0.04% | 4천 |
|---|
| 2026.03.04 | ₩33,670 | ₩33,670 | ₩33,550 | ₩33,603 | -0.20% | 4천 |
|---|
| 2026.03.03 | ₩33,630 | ₩33,724 | ₩33,577 | ₩33,603 | -0.08% | 4천 |
|---|
| 2026.03.02 | ₩33,523 | ₩33,697 | ₩33,497 | ₩33,670 | +0.44% | 4천 |
|---|
| 2026.02.27 | ₩33,724 | ₩33,777 | ₩33,363 | ₩33,470 | -0.75% | 4천 |
|---|
| 2026.02.26 | ₩33,737 | ₩33,772 | ₩33,710 | ₩33,724 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩33,750 | ₩33,804 | ₩33,724 | ₩33,724 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩33,790 | ₩33,790 | ₩33,710 | ₩33,751 | -0.12% | 4천 |
|---|
| 2026.02.23 | ₩33,764 | ₩33,790 | ₩33,710 | ₩33,790 | +0.08% | 4천 |
|---|
| 2026.02.20 | ₩33,857 | ₩33,897 | ₩33,783 | ₩33,790 | -0.20% | 4.1만 |
|---|
| 2026.02.19 | ₩33,817 | ₩33,870 | ₩33,804 | ₩33,830 | +0.04% | 6.3만 |
|---|
| 2026.02.18 | ₩33,684 | ₩33,870 | ₩33,684 | ₩33,822 | +0.41% | 4.2만 |
|---|
| 2026.02.17 | ₩33,724 | ₩33,764 | ₩33,657 | ₩33,697 | -0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩33,750 | ₩33,750 | ₩33,630 | ₩33,697 | -0.16% | 2만 |
|---|
| 2026.02.12 | ₩33,737 | ₩33,750 | ₩33,644 | ₩33,644 | -0.28% | 3.4만 |
|---|
| 2026.02.11 | ₩33,577 | ₩33,764 | ₩33,563 | ₩33,744 | +0.50% | 4.9만 |
|---|
| 2026.02.10 | ₩33,603 | ₩33,603 | ₩33,470 | ₩33,577 | -0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩33,497 | ₩33,590 | ₩33,457 | ₩33,551 | +0.16% | 1.9만 |
|---|
| 2026.02.06 | ₩33,523 | ₩33,615 | ₩33,469 | ₩33,550 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,430 | ₩33,563 | ₩33,310 | ₩33,457 | +0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩33,563 | ₩33,577 | ₩33,310 | ₩33,403 | -0.48% | 6.2만 |
|---|
| 2026.02.03 | ₩33,470 | ₩33,563 | ₩33,430 | ₩33,550 | +0.24% | 2.2만 |
|---|
| 2026.02.02 | ₩33,603 | ₩33,603 | ₩33,390 | ₩33,417 | -0.56% | 3.4만 |
|---|
| 2026.01.30 | ₩33,510 | ₩33,590 | ₩33,190 | ₩33,550 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩34,217 | ₩34,271 | ₩34,217 | ₩34,244 | +0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,231 | ₩34,257 | ₩34,204 | ₩34,231 | 0.00% | 1.3만 |
|---|
| 2026.01.27 | ₩34,217 | ₩34,271 | ₩34,157 | ₩34,244 | +0.08% | 2.2만 |
|---|
| 2026.01.26 | ₩34,204 | ₩34,271 | ₩34,204 | ₩34,231 | +0.08% | 2만 |
|---|
| 2026.01.23 | ₩34,271 | ₩34,284 | ₩34,204 | ₩34,271 | 0.00% | 1.2만 |
|---|
| 2026.01.22 | ₩34,137 | ₩34,284 | ₩34,137 | ₩34,191 | +0.16% | 1.5만 |
|---|
| 2026.01.21 | ₩34,097 | ₩34,231 | ₩34,097 | ₩34,231 | +0.39% | 1.6만 |
|---|
| 2026.01.20 | ₩34,124 | ₩34,177 | ₩34,031 | ₩34,111 | -0.04% | 1.7만 |
|---|
| 2026.01.16 | ₩34,151 | ₩34,231 | ₩34,151 | ₩34,177 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,137 | ₩34,231 | ₩34,111 | ₩34,151 | +0.04% | 7.7천 |
|---|
| 2026.01.14 | ₩34,144 | ₩34,204 | ₩34,128 | ₩34,204 | +0.18% | 3.5천 |
|---|
| 2026.01.13 | ₩34,217 | ₩34,244 | ₩34,084 | ₩34,137 | -0.23% | 2만 |
|---|
| 2026.01.12 | ₩34,284 | ₩34,284 | ₩34,217 | ₩34,217 | -0.19% | 9.1천 |
|---|
| 2026.01.09 | ₩34,217 | ₩34,304 | ₩34,191 | ₩34,231 | +0.04% | 1.4만 |
|---|
| 2026.01.08 | ₩34,151 | ₩34,204 | ₩34,097 | ₩34,189 | +0.11% | 2.1만 |
|---|
| 2026.01.07 | ₩34,164 | ₩34,184 | ₩34,111 | ₩34,151 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,057 | ₩34,164 | ₩34,031 | ₩34,161 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩34,044 | ₩34,137 | ₩34,004 | ₩34,051 | +0.02% | 1.6만 |
|---|
| 2026.01.02 | ₩34,111 | ₩34,137 | ₩34,004 | ₩34,057 | -0.16% | 2.1만 |
|---|
| 2025.12.31 | ₩33,937 | ₩34,257 | ₩33,790 | ₩34,111 | +0.51% | 6.8만 |
|---|
| 2025.12.30 | ₩34,031 | ₩34,031 | ₩33,844 | ₩33,890 | -0.41% | 8.5천 |
|---|
| 2025.12.29 | ₩33,870 | ₩34,017 | ₩33,870 | ₩33,950 | +0.24% | 1.9만 |
|---|
| 2025.12.26 | ₩33,964 | ₩34,031 | ₩33,937 | ₩33,937 | -0.08% | 1.5만 |
|---|
| 2025.12.24 | ₩33,764 | ₩34,031 | ₩33,764 | ₩33,950 | +0.55% | 1.6만 |
|---|
| 2025.12.23 | ₩33,857 | ₩33,990 | ₩33,790 | ₩33,804 | -0.16% | 1.9만 |
|---|
| 2025.12.22 | ₩34,017 | ₩34,017 | ₩33,724 | ₩33,916 | -0.30% | 1만 |
|---|
| 2025.12.19 | ₩33,950 | ₩34,057 | ₩33,772 | ₩33,990 | +0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩33,897 | ₩33,984 | ₩33,857 | ₩33,950 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩33,697 | ₩34,017 | ₩33,630 | ₩33,857 | +0.48% | 13.7만 |
|---|
| 2025.12.16 | ₩33,630 | ₩33,737 | ₩33,603 | ₩33,644 | +0.04% | 1.6만 |
|---|
| 2025.12.15 | ₩33,617 | ₩33,684 | ₩33,537 | ₩33,657 | +0.12% | 2만 |
|---|
| 2025.12.12 | ₩33,603 | ₩33,670 | ₩33,563 | ₩33,563 | -0.12% | 8.6천 |
|---|
| 2025.12.11 | ₩33,617 | ₩33,630 | ₩33,523 | ₩33,590 | -0.08% | 3만 |
|---|
| 2025.12.10 | ₩33,590 | ₩33,684 | ₩33,590 | ₩33,628 | +0.11% | 6.5천 |
|---|
| 2025.12.09 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,623 | +0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,590 | +0.20% | 9.6천 |
|---|
| 2025.12.05 | ₩33,523 | ₩33,643 | ₩33,523 | ₩33,550 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,630 | ₩33,630 | ₩33,523 | ₩33,523 | -0.32% | 8천 |
|---|
| 2025.12.03 | ₩33,630 | ₩33,684 | ₩33,510 | ₩33,563 | -0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩33,644 | ₩33,644 | ₩33,526 | ₩33,580 | -0.19% | 5.1천 |
|---|
| 2025.12.01 | ₩33,510 | ₩33,596 | ₩33,470 | ₩33,577 | +0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩33,537 | ₩33,570 | ₩33,497 | ₩33,497 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩33,550 | ₩33,590 | ₩33,497 | ₩33,525 | -0.07% | 4만 |
|---|
| 2025.11.25 | ₩33,590 | ₩33,590 | ₩33,470 | ₩33,497 | -0.28% | 1.2만 |
|---|
| 2025.11.24 | ₩33,603 | ₩33,603 | ₩33,504 | ₩33,523 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩33,483 | ₩33,557 | ₩33,452 | ₩33,537 | +0.16% | 7천 |
|---|
| 2025.11.20 | ₩33,523 | ₩33,544 | ₩33,417 | ₩33,457 | -0.20% | 2.6만 |
|---|
| 2025.11.19 | ₩33,684 | ₩33,684 | ₩33,510 | ₩33,577 | -0.32% | 6.5천 |
|---|
| 2025.11.18 | ₩33,617 | ₩33,617 | ₩33,457 | ₩33,576 | -0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩33,603 | ₩33,617 | ₩33,490 | ₩33,523 | -0.24% | 2.1만 |
|---|
| 2025.11.14 | ₩33,644 | ₩33,644 | ₩33,523 | ₩33,523 | -0.36% | 1.9만 |
|---|
| 2025.11.13 | ₩33,630 | ₩33,670 | ₩33,571 | ₩33,590 | -0.12% | 2.4만 |
|---|
| 2025.11.12 | ₩33,537 | ₩33,670 | ₩33,524 | ₩33,657 | +0.36% | 1.9만 |
|---|
| 2025.11.11 | ₩33,536 | ₩33,603 | ₩33,516 | ₩33,544 | +0.02% | 1.8만 |
|---|
| 2025.11.10 | ₩33,510 | ₩33,630 | ₩33,510 | ₩33,563 | +0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,523 | ₩33,550 | ₩33,457 | ₩33,510 | -0.04% | 2.8만 |
|---|
| 2025.11.06 | ₩33,510 | ₩33,563 | ₩33,510 | ₩33,523 | +0.04% | 7.4천 |
|---|
| 2025.11.05 | ₩33,483 | ₩33,590 | ₩33,403 | ₩33,563 | +0.24% | 2.5만 |
|---|
| 2025.11.04 | ₩33,483 | ₩33,523 | ₩33,403 | ₩33,470 | -0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩33,457 | ₩33,523 | ₩33,430 | ₩33,483 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩33,497 | ₩33,537 | ₩33,377 | ₩33,417 | -0.24% | 8.1만 |
|---|
| 2025.10.30 | ₩34,177 | ₩34,271 | ₩34,177 | ₩34,231 | +0.16% | 1.7만 |
|---|
| 2025.10.29 | ₩34,217 | ₩34,231 | ₩34,191 | ₩34,228 | +0.03% | 5.7천 |
|---|
| 2025.10.28 | ₩34,217 | ₩34,257 | ₩34,177 | ₩34,217 | +0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩34,137 | ₩34,217 | ₩34,111 | ₩34,217 | +0.23% | 4.9만 |
|---|
| 2025.10.24 | ₩34,137 | ₩34,164 | ₩34,124 | ₩34,124 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩34,137 | ₩34,164 | ₩34,133 | ₩34,137 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩34,097 | ₩34,150 | ₩34,084 | ₩34,124 | +0.08% | 1.9만 |
|---|
| 2025.10.21 | ₩34,071 | ₩34,137 | ₩34,071 | ₩34,124 | +0.16% | 3.3만 |
|---|
| 2025.10.20 | ₩34,044 | ₩34,111 | ₩34,044 | ₩34,097 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩34,004 | ₩34,103 | ₩34,004 | ₩34,017 | +0.04% | 2만 |
|---|
| 2025.10.16 | ₩34,097 | ₩34,097 | ₩33,990 | ₩34,057 | -0.12% | 1.8만 |
|---|
| 2025.10.15 | ₩33,964 | ₩34,030 | ₩33,964 | ₩33,993 | +0.09% | 3만 |
|---|
| 2025.10.14 | ₩33,924 | ₩34,111 | ₩33,924 | ₩33,937 | +0.04% | 1.4만 |
|---|
| 2025.10.13 | ₩34,084 | ₩34,084 | ₩33,924 | ₩33,924 | -0.47% | 1.6만 |
|---|
| 2025.10.10 | ₩33,937 | ₩34,084 | ₩33,910 | ₩33,950 | +0.04% | 1.4만 |
|---|
