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 | ₩33,803 | ₩33,803 | ₩33,589 | ₩33,643 | -0.47% | 3.3만 |
| 2026.10.08 | ₩33,763 | ₩33,763 | ₩33,549 | ₩33,629 | -0.40% | 5만 |
| 2026.10.07 | ₩33,950 | ₩33,950 | ₩33,549 | ₩33,629 | -0.94% | 6.5만 |
| 2026.10.06 | ₩33,910 | ₩34,083 | ₩33,910 | ₩33,910 | 0.00% | 1.1만 |
| 2026.10.05 | ₩33,963 | ₩33,963 | ₩33,896 | ₩33,963 | 0.00% | 1.3만 |
| 2026.10.02 | ₩33,936 | ₩34,083 | ₩33,936 | ₩33,990 | +0.16% | 1.4만 |
| 2026.10.01 | ₩34,030 | ₩34,075 | ₩33,923 | ₩33,936 | -0.27% | 2.2만 |
| 2026.09.30 | ₩33,856 | ₩34,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,016 |
| +0.47% |
| 5만 |
| 2026.09.29 | ₩33,843 | ₩33,936 | ₩33,843 | ₩33,856 | +0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩33,870 | ₩33,923 | ₩33,830 | ₩33,830 | -0.12% | 9.1천 |
|---|
| 2026.09.25 | ₩33,950 | ₩33,950 | ₩33,763 | ₩33,803 | -0.43% | 2.9만 |
|---|
| 2026.09.24 | ₩33,830 | ₩33,963 | ₩33,830 | ₩33,930 | +0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩33,903 | ₩33,943 | ₩33,736 | ₩33,770 | -0.39% | 1.9만 |
|---|
| 2026.09.22 | ₩33,843 | ₩34,036 | ₩33,843 | ₩33,943 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩33,936 | ₩34,016 | ₩33,936 | ₩33,983 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩33,763 | ₩34,070 | ₩33,723 | ₩33,990 | +0.67% | 5.5만 |
|---|
| 2026.09.17 | ₩33,750 | ₩33,870 | ₩33,711 | ₩33,763 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,669 | ₩33,856 | ₩33,669 | ₩33,723 | +0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩33,723 | ₩33,723 | ₩33,656 | ₩33,656 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩33,723 | ₩33,763 | ₩33,656 | ₩33,708 | -0.04% | 2만 |
|---|
| 2026.09.11 | ₩33,830 | ₩34,015 | ₩33,709 | ₩33,711 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩33,790 | ₩33,830 | ₩33,763 | ₩33,790 | 0.00% | 6.1천 |
|---|
| 2026.09.09 | ₩33,896 | ₩34,003 | ₩33,736 | ₩33,736 | -0.47% | 2.8만 |
|---|
| 2026.09.08 | ₩33,896 | ₩33,930 | ₩33,896 | ₩33,896 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩33,950 | ₩34,001 | ₩33,896 | ₩33,928 | -0.07% | 8.4천 |
|---|
| 2026.09.03 | ₩33,976 | ₩34,003 | ₩33,896 | ₩33,910 | -0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩33,936 | ₩34,003 | ₩33,936 | ₩34,003 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩33,930 | ₩33,963 | ₩33,896 | ₩33,930 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩34,096 | ₩34,096 | ₩33,910 | ₩33,923 | -0.51% | 2만 |
|---|
| 2026.08.28 | ₩34,110 | ₩34,110 | ₩34,030 | ₩34,090 | -0.06% | 5.2천 |
|---|
| 2026.08.27 | ₩34,110 | ₩34,110 | ₩33,990 | ₩34,030 | -0.23% | 1.9만 |
|---|
| 2026.08.26 | ₩34,062 | ₩34,123 | ₩34,062 | ₩34,110 | +0.14% | 5.9만 |
|---|
| 2026.08.25 | ₩34,056 | ₩34,123 | ₩33,990 | ₩34,096 | +0.12% | 4.9만 |
|---|
| 2026.08.24 | ₩33,790 | ₩34,056 | ₩33,696 | ₩34,056 | +0.79% | 11.4만 |
|---|
| 2026.08.21 | ₩33,669 | ₩33,803 | ₩33,669 | ₩33,790 | +0.36% | 2만 |
|---|
| 2026.08.20 | ₩33,723 | ₩33,830 | ₩33,656 | ₩33,656 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩33,563 | ₩33,830 | ₩33,563 | ₩33,776 | +0.64% | 4.5만 |
|---|
| 2026.08.18 | ₩33,896 | ₩33,910 | ₩33,763 | ₩33,850 | -0.14% | 1.4만 |
|---|
| 2026.08.17 | ₩33,830 | ₩33,990 | ₩33,736 | ₩33,843 | +0.04% | 2.1만 |
|---|
| 2026.08.14 | ₩33,816 | ₩33,843 | ₩33,696 | ₩33,696 | -0.36% | 3.1만 |
|---|
| 2026.08.13 | ₩33,737 | ₩33,816 | ₩33,737 | ₩33,800 | +0.19% | 2만 |
|---|
| 2026.08.12 | ₩33,723 | ₩33,809 | ₩33,710 | ₩33,750 | +0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩33,643 | ₩33,735 | ₩33,603 | ₩33,696 | +0.16% | 2만 |
|---|
| 2026.08.10 | ₩33,563 | ₩33,736 | ₩33,563 | ₩33,669 | +0.32% | 1.6만 |
|---|
| 2026.08.07 | ₩33,563 | ₩33,696 | ₩33,563 | ₩33,683 | +0.36% | 1.8만 |
|---|
| 2026.08.06 | ₩33,696 | ₩33,696 | ₩33,520 | ₩33,616 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩33,589 | ₩33,709 | ₩33,523 | ₩33,709 | +0.36% | 2.4만 |
|---|
| 2026.08.04 | ₩33,523 | ₩33,555 | ₩33,456 | ₩33,549 | +0.08% | 2.3만 |
|---|
| 2026.08.03 | ₩33,536 | ₩33,549 | ₩33,429 | ₩33,509 | -0.08% | 4.4만 |
|---|
| 2026.07.31 | ₩33,363 | ₩33,549 | ₩33,322 | ₩33,549 | +0.56% | 11.4만 |
|---|
| 2026.07.30 | ₩33,990 | ₩34,016 | ₩33,903 | ₩34,016 | +0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩33,923 | ₩34,056 | ₩33,896 | ₩33,936 | +0.04% | 3.3만 |
|---|
| 2026.07.28 | ₩33,803 | ₩33,936 | ₩33,790 | ₩33,917 | +0.34% | 2만 |
|---|
| 2026.07.27 | ₩33,816 | ₩33,923 | ₩33,741 | ₩33,803 | -0.04% | 8.2천 |
|---|
| 2026.07.24 | ₩33,776 | ₩33,776 | ₩33,629 | ₩33,663 | -0.34% | 2.7만 |
|---|
| 2026.07.23 | ₩33,696 | ₩33,763 | ₩33,616 | ₩33,616 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩33,763 | ₩33,816 | ₩33,651 | ₩33,689 | -0.22% | 4.2만 |
|---|
| 2026.07.21 | ₩33,883 | ₩33,883 | ₩33,736 | ₩33,736 | -0.43% | 2.8만 |
|---|
| 2026.07.20 | ₩33,910 | ₩33,910 | ₩33,803 | ₩33,816 | -0.28% | 2.1만 |
|---|
| 2026.07.17 | ₩34,083 | ₩34,083 | ₩33,803 | ₩33,830 | -0.74% | 1.9만 |
|---|
| 2026.07.16 | ₩34,030 | ₩34,083 | ₩33,963 | ₩33,976 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩34,030 | ₩34,030 | ₩33,910 | ₩33,963 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩33,803 | ₩33,913 | ₩33,803 | ₩33,894 | +0.27% | 6.5천 |
|---|
| 2026.07.13 | ₩33,816 | ₩33,870 | ₩33,801 | ₩33,843 | +0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,750 | ₩33,910 | ₩33,750 | ₩33,816 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,736 | ₩33,830 | ₩33,716 | ₩33,792 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩33,883 | ₩33,883 | ₩33,643 | ₩33,643 | -0.71% | 1.5만 |
|---|
| 2026.07.07 | ₩33,656 | ₩33,869 | ₩33,656 | ₩33,723 | +0.20% | 2.3만 |
|---|
| 2026.07.06 | ₩33,603 | ₩33,750 | ₩33,603 | ₩33,683 | +0.24% | 1.8만 |
|---|
| 2026.07.02 | ₩33,563 | ₩33,669 | ₩33,509 | ₩33,629 | +0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,389 | ₩33,509 | ₩33,389 | ₩33,476 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩33,629 | ₩33,656 | ₩33,202 | ₩33,282 | -1.03% | 26.8만 |
|---|
| 2026.06.29 | ₩33,603 | ₩33,643 | ₩33,509 | ₩33,643 | +0.12% | 3.3만 |
|---|
| 2026.06.26 | ₩33,523 | ₩33,589 | ₩33,469 | ₩33,569 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩33,629 | ₩33,629 | ₩33,563 | ₩33,563 | -0.20% | 1.2만 |
|---|
| 2026.06.24 | ₩33,536 | ₩33,736 | ₩33,536 | ₩33,536 | 0.00% | 1.7만 |
|---|
| 2026.06.23 | ₩33,509 | ₩33,576 | ₩33,496 | ₩33,563 | +0.16% | 2.3만 |
|---|
| 2026.06.22 | ₩33,629 | ₩33,629 | ₩33,523 | ₩33,536 | -0.28% | 3.2만 |
|---|
| 2026.06.18 | ₩33,616 | ₩33,696 | ₩33,536 | ₩33,536 | -0.24% | 2.6만 |
|---|
| 2026.06.17 | ₩33,563 | ₩33,629 | ₩33,563 | ₩33,603 | +0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩33,629 | ₩33,629 | ₩33,549 | ₩33,563 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,643 | ₩33,656 | ₩33,629 | ₩33,630 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩33,616 | ₩33,643 | ₩33,536 | ₩33,643 | +0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,429 | ₩33,603 | ₩33,429 | ₩33,603 | +0.52% | 4만 |
|---|
| 2026.06.10 | ₩33,456 | ₩33,497 | ₩33,456 | ₩33,496 | +0.12% | 2.1천 |
|---|
| 2026.06.09 | ₩33,603 | ₩33,603 | ₩33,443 | ₩33,469 | -0.40% | 6.9천 |
|---|
| 2026.06.08 | ₩33,389 | ₩33,523 | ₩33,389 | ₩33,476 | +0.26% | 1.6만 |
|---|
| 2026.06.05 | ₩33,576 | ₩33,603 | ₩33,376 | ₩33,376 | -0.60% | 3.8만 |
|---|
| 2026.06.04 | ₩33,696 | ₩33,696 | ₩33,549 | ₩33,609 | -0.26% | 1.4만 |
|---|
| 2026.06.03 | ₩33,696 | ₩33,696 | ₩33,563 | ₩33,563 | -0.40% | 1.9만 |
|---|
| 2026.06.02 | ₩33,563 | ₩33,669 | ₩33,563 | ₩33,603 | +0.12% | 9.7천 |
|---|
| 2026.06.01 | ₩33,576 | ₩33,723 | ₩33,549 | ₩33,616 | +0.12% | 1.6만 |
|---|
| 2026.05.29 | ₩33,629 | ₩33,629 | ₩33,512 | ₩33,576 | -0.16% | 8.6천 |
|---|
| 2026.05.28 | ₩33,603 | ₩33,619 | ₩33,476 | ₩33,619 | +0.05% | 1.3만 |
|---|
| 2026.05.27 | ₩33,691 | ₩33,703 | ₩33,603 | ₩33,603 | -0.26% | 8.7천 |
|---|
| 2026.05.26 | ₩33,750 | ₩33,750 | ₩33,603 | ₩33,676 | -0.22% | 1.2만 |
|---|
| 2026.05.22 | ₩33,616 | ₩33,683 | ₩33,538 | ₩33,664 | +0.14% | 2.5만 |
|---|
| 2026.05.21 | ₩33,696 | ₩33,723 | ₩33,523 | ₩33,616 | -0.24% | 8.1천 |
|---|
| 2026.05.20 | ₩33,496 | ₩33,643 | ₩33,496 | ₩33,629 | +0.40% | 1.3만 |
|---|
| 2026.05.19 | ₩33,576 | ₩33,609 | ₩33,509 | ₩33,571 | -0.02% | 1.7만 |
|---|
| 2026.05.18 | ₩33,750 | ₩33,750 | ₩33,629 | ₩33,643 | -0.32% | 3.4만 |
|---|
| 2026.05.15 | ₩33,643 | ₩33,736 | ₩33,556 | ₩33,669 | +0.08% | 1.6만 |
|---|
| 2026.05.14 | ₩33,750 | ₩33,763 | ₩33,629 | ₩33,643 | -0.32% | 2.4만 |
|---|
| 2026.05.13 | ₩33,669 | ₩33,763 | ₩33,616 | ₩33,696 | +0.08% | 5.1만 |
|---|
| 2026.05.12 | ₩33,656 | ₩33,736 | ₩33,629 | ₩33,736 | +0.24% | 2.8만 |
|---|
| 2026.05.11 | ₩33,656 | ₩33,723 | ₩33,629 | ₩33,696 | +0.12% | 2.9만 |
|---|
| 2026.05.08 | ₩33,696 | ₩33,763 | ₩33,603 | ₩33,683 | -0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,589 | ₩33,696 | ₩33,588 | ₩33,656 | +0.20% | 4.2만 |
|---|
| 2026.05.06 | ₩33,429 | ₩33,683 | ₩33,429 | ₩33,589 | +0.48% | 3.7만 |
|---|
| 2026.05.05 | ₩33,376 | ₩33,509 | ₩33,376 | ₩33,469 | +0.28% | 2만 |
|---|
| 2026.05.04 | ₩33,536 | ₩33,536 | ₩33,403 | ₩33,403 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩33,403 | ₩33,502 | ₩33,336 | ₩33,496 | +0.28% | 3.8만 |
|---|
| 2026.04.30 | ₩34,217 | ₩34,217 | ₩34,016 | ₩34,163 | -0.16% | 2.9만 |
|---|
| 2026.04.29 | ₩34,056 | ₩34,177 | ₩34,030 | ₩34,123 | +0.20% | 3만 |
|---|
| 2026.04.28 | ₩34,056 | ₩34,177 | ₩33,990 | ₩34,096 | +0.12% | 1.9만 |
|---|
| 2026.04.27 | ₩34,030 | ₩34,197 | ₩34,030 | ₩34,157 | +0.37% | 3.7만 |
|---|
| 2026.04.24 | ₩34,230 | ₩34,243 | ₩33,936 | ₩34,056 | -0.51% | 3.5만 |
|---|
| 2026.04.23 | ₩34,190 | ₩34,203 | ₩34,110 | ₩34,190 | 0.00% | 2.7만 |
|---|
| 2026.04.22 | ₩34,030 | ₩34,190 | ₩34,030 | ₩34,177 | +0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩33,856 | ₩34,070 | ₩33,856 | ₩33,976 | +0.35% | 2.5만 |
|---|
| 2026.04.20 | ₩33,790 | ₩34,110 | ₩33,790 | ₩33,950 | +0.47% | 5.7만 |
|---|
| 2026.04.17 | ₩33,763 | ₩33,827 | ₩33,669 | ₩33,696 | -0.20% | 5.5만 |
|---|
| 2026.04.16 | ₩33,616 | ₩33,750 | ₩33,523 | ₩33,656 | +0.12% | 3.6만 |
|---|
| 2026.04.15 | ₩33,363 | ₩33,616 | ₩33,336 | ₩33,549 | +0.56% | 4.7만 |
|---|
| 2026.04.14 | ₩33,363 | ₩33,469 | ₩33,336 | ₩33,363 | 0.00% | 5.1만 |
|---|
| 2026.04.13 | ₩33,363 | ₩33,429 | ₩33,242 | ₩33,282 | -0.24% | 4.7만 |
|---|
| 2026.04.10 | ₩33,349 | ₩33,363 | ₩33,269 | ₩33,336 | -0.04% | 3.6만 |
|---|
| 2026.04.09 | ₩33,309 | ₩33,456 | ₩33,296 | ₩33,363 | +0.16% | 3.5만 |
|---|
| 2026.04.08 | ₩33,296 | ₩33,396 | ₩33,296 | ₩33,363 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩33,096 | ₩33,363 | ₩33,096 | ₩33,256 | +0.48% | 2.4만 |
|---|
| 2026.04.06 | ₩32,949 | ₩33,296 | ₩32,763 | ₩33,096 | +0.45% | 2.8만 |
|---|
| 2026.04.02 | ₩32,508 | ₩32,989 | ₩32,442 | ₩32,962 | +1.39% | 1.4만 |
|---|
| 2026.04.01 | ₩32,468 | ₩32,856 | ₩32,362 | ₩32,535 | +0.21% | 3.2만 |
|---|
| 2026.03.31 | ₩32,455 | ₩32,629 | ₩32,295 | ₩32,348 | -0.33% | 12.8만 |
|---|
| 2026.03.30 | ₩32,362 | ₩32,695 | ₩32,362 | ₩32,415 | +0.16% | 2.3만 |
|---|
| 2026.03.27 | ₩32,669 | ₩32,789 | ₩32,362 | ₩32,362 | -0.94% | 3.1만 |
|---|
| 2026.03.26 | ₩32,802 | ₩32,903 | ₩32,482 | ₩32,602 | -0.61% | 3.2만 |
|---|
| 2026.03.25 | ₩32,622 | ₩32,829 | ₩32,602 | ₩32,629 | +0.02% | 3.4만 |
|---|
| 2026.03.24 | ₩32,562 | ₩32,642 | ₩32,322 | ₩32,455 | -0.33% | 11.8만 |
|---|
| 2026.03.23 | ₩32,615 | ₩32,762 | ₩32,428 | ₩32,669 | +0.16% | 5.3만 |
|---|
| 2026.03.20 | ₩33,162 | ₩33,162 | ₩32,288 | ₩32,629 | -1.61% | 18.8만 |
|---|
| 2026.03.19 | ₩33,162 | ₩33,296 | ₩32,882 | ₩33,256 | +0.28% | 4.2만 |
|---|
| 2026.03.18 | ₩33,229 | ₩33,322 | ₩33,176 | ₩33,229 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,149 | ₩33,389 | ₩33,122 | ₩33,336 | +0.56% | 4.7만 |
|---|
| 2026.03.16 | ₩33,469 | ₩33,476 | ₩32,955 | ₩33,202 | -0.80% | 8.5만 |
|---|
| 2026.03.13 | ₩33,523 | ₩33,603 | ₩33,336 | ₩33,403 | -0.36% | 2.7만 |
|---|
| 2026.03.12 | ₩33,349 | ₩33,469 | ₩33,229 | ₩33,469 | +0.36% | 4.7만 |
|---|
| 2026.03.11 | ₩33,563 | ₩33,563 | ₩33,322 | ₩33,376 | -0.56% | 2.6만 |
|---|
| 2026.03.10 | ₩33,563 | ₩33,643 | ₩33,456 | ₩33,496 | -0.20% | 4천 |
|---|
| 2026.03.09 | ₩33,549 | ₩33,656 | ₩33,496 | ₩33,563 | +0.04% | 4천 |
|---|
| 2026.03.06 | ₩33,549 | ₩33,656 | ₩33,549 | ₩33,643 | +0.28% | 4천 |
|---|
| 2026.03.05 | ₩33,656 | ₩33,694 | ₩33,636 | ₩33,669 | +0.04% | 4천 |
|---|
| 2026.03.04 | ₩33,669 | ₩33,669 | ₩33,549 | ₩33,603 | -0.20% | 4천 |
|---|
| 2026.03.03 | ₩33,629 | ₩33,723 | ₩33,576 | ₩33,603 | -0.08% | 4천 |
|---|
| 2026.03.02 | ₩33,523 | ₩33,696 | ₩33,496 | ₩33,669 | +0.44% | 4천 |
|---|
| 2026.02.27 | ₩33,723 | ₩33,776 | ₩33,363 | ₩33,469 | -0.75% | 4천 |
|---|
| 2026.02.26 | ₩33,736 | ₩33,771 | ₩33,709 | ₩33,723 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩33,750 | ₩33,803 | ₩33,723 | ₩33,723 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩33,790 | ₩33,790 | ₩33,709 | ₩33,750 | -0.12% | 4천 |
|---|
| 2026.02.23 | ₩33,763 | ₩33,790 | ₩33,709 | ₩33,789 | +0.08% | 4천 |
|---|
| 2026.02.20 | ₩33,856 | ₩33,896 | ₩33,782 | ₩33,790 | -0.20% | 4.1만 |
|---|
| 2026.02.19 | ₩33,816 | ₩33,870 | ₩33,803 | ₩33,830 | +0.04% | 6.3만 |
|---|
| 2026.02.18 | ₩33,683 | ₩33,870 | ₩33,683 | ₩33,821 | +0.41% | 4.2만 |
|---|
| 2026.02.17 | ₩33,723 | ₩33,763 | ₩33,656 | ₩33,696 | -0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩33,750 | ₩33,750 | ₩33,629 | ₩33,696 | -0.16% | 2만 |
|---|
| 2026.02.12 | ₩33,736 | ₩33,750 | ₩33,643 | ₩33,643 | -0.28% | 3.4만 |
|---|
| 2026.02.11 | ₩33,576 | ₩33,763 | ₩33,563 | ₩33,743 | +0.50% | 4.9만 |
|---|
| 2026.02.10 | ₩33,603 | ₩33,603 | ₩33,469 | ₩33,576 | -0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩33,496 | ₩33,589 | ₩33,456 | ₩33,551 | +0.16% | 1.9만 |
|---|
| 2026.02.06 | ₩33,523 | ₩33,614 | ₩33,468 | ₩33,549 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,429 | ₩33,563 | ₩33,309 | ₩33,456 | +0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩33,563 | ₩33,576 | ₩33,309 | ₩33,403 | -0.48% | 6.2만 |
|---|
| 2026.02.03 | ₩33,469 | ₩33,563 | ₩33,429 | ₩33,549 | +0.24% | 2.2만 |
|---|
| 2026.02.02 | ₩33,603 | ₩33,603 | ₩33,389 | ₩33,416 | -0.56% | 3.4만 |
|---|
| 2026.01.30 | ₩33,509 | ₩33,589 | ₩33,189 | ₩33,549 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩34,217 | ₩34,270 | ₩34,217 | ₩34,243 | +0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,230 | ₩34,257 | ₩34,203 | ₩34,230 | 0.00% | 1.3만 |
|---|
| 2026.01.27 | ₩34,217 | ₩34,270 | ₩34,157 | ₩34,243 | +0.08% | 2.2만 |
|---|
| 2026.01.26 | ₩34,203 | ₩34,270 | ₩34,203 | ₩34,230 | +0.08% | 2만 |
|---|
| 2026.01.23 | ₩34,270 | ₩34,283 | ₩34,203 | ₩34,270 | 0.00% | 1.2만 |
|---|
| 2026.01.22 | ₩34,137 | ₩34,283 | ₩34,137 | ₩34,190 | +0.16% | 1.5만 |
|---|
| 2026.01.21 | ₩34,096 | ₩34,230 | ₩34,096 | ₩34,230 | +0.39% | 1.6만 |
|---|
| 2026.01.20 | ₩34,123 | ₩34,177 | ₩34,030 | ₩34,110 | -0.04% | 1.7만 |
|---|
| 2026.01.16 | ₩34,150 | ₩34,230 | ₩34,150 | ₩34,177 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,137 | ₩34,230 | ₩34,110 | ₩34,150 | +0.04% | 7.7천 |
|---|
| 2026.01.14 | ₩34,143 | ₩34,203 | ₩34,127 | ₩34,203 | +0.18% | 3.5천 |
|---|
| 2026.01.13 | ₩34,217 | ₩34,243 | ₩34,083 | ₩34,136 | -0.23% | 2만 |
|---|
| 2026.01.12 | ₩34,283 | ₩34,283 | ₩34,217 | ₩34,217 | -0.19% | 9.1천 |
|---|
| 2026.01.09 | ₩34,217 | ₩34,303 | ₩34,190 | ₩34,230 | +0.04% | 1.4만 |
|---|
| 2026.01.08 | ₩34,150 | ₩34,203 | ₩34,096 | ₩34,188 | +0.11% | 2.1만 |
|---|
| 2026.01.07 | ₩34,163 | ₩34,183 | ₩34,110 | ₩34,150 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,056 | ₩34,163 | ₩34,030 | ₩34,160 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩34,043 | ₩34,137 | ₩34,003 | ₩34,050 | +0.02% | 1.6만 |
|---|
| 2026.01.02 | ₩34,110 | ₩34,137 | ₩34,003 | ₩34,057 | -0.16% | 2.1만 |
|---|
| 2025.12.31 | ₩33,936 | ₩34,257 | ₩33,790 | ₩34,110 | +0.51% | 6.8만 |
|---|
| 2025.12.30 | ₩34,030 | ₩34,030 | ₩33,843 | ₩33,890 | -0.41% | 8.5천 |
|---|
| 2025.12.29 | ₩33,870 | ₩34,016 | ₩33,870 | ₩33,950 | +0.24% | 1.9만 |
|---|
| 2025.12.26 | ₩33,963 | ₩34,030 | ₩33,936 | ₩33,936 | -0.08% | 1.5만 |
|---|
| 2025.12.24 | ₩33,763 | ₩34,030 | ₩33,763 | ₩33,950 | +0.55% | 1.6만 |
|---|
| 2025.12.23 | ₩33,856 | ₩33,990 | ₩33,790 | ₩33,803 | -0.16% | 1.9만 |
|---|
| 2025.12.22 | ₩34,016 | ₩34,016 | ₩33,723 | ₩33,916 | -0.30% | 1만 |
|---|
| 2025.12.19 | ₩33,950 | ₩34,056 | ₩33,771 | ₩33,990 | +0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩33,896 | ₩33,983 | ₩33,856 | ₩33,950 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩33,696 | ₩34,016 | ₩33,629 | ₩33,856 | +0.48% | 13.7만 |
|---|
| 2025.12.16 | ₩33,629 | ₩33,736 | ₩33,603 | ₩33,643 | +0.04% | 1.6만 |
|---|
| 2025.12.15 | ₩33,616 | ₩33,683 | ₩33,536 | ₩33,656 | +0.12% | 2만 |
|---|
| 2025.12.12 | ₩33,603 | ₩33,669 | ₩33,563 | ₩33,563 | -0.12% | 8.6천 |
|---|
| 2025.12.11 | ₩33,616 | ₩33,629 | ₩33,523 | ₩33,589 | -0.08% | 3만 |
|---|
| 2025.12.10 | ₩33,589 | ₩33,683 | ₩33,589 | ₩33,627 | +0.11% | 6.5천 |
|---|
| 2025.12.09 | ₩33,589 | ₩33,656 | ₩33,589 | ₩33,623 | +0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩33,523 | ₩33,656 | ₩33,523 | ₩33,589 | +0.20% | 9.6천 |
|---|
| 2025.12.05 | ₩33,523 | ₩33,643 | ₩33,523 | ₩33,549 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,629 | ₩33,629 | ₩33,523 | ₩33,523 | -0.32% | 8천 |
|---|
| 2025.12.03 | ₩33,629 | ₩33,683 | ₩33,509 | ₩33,563 | -0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩33,643 | ₩33,643 | ₩33,525 | ₩33,580 | -0.19% | 5.1천 |
|---|
| 2025.12.01 | ₩33,509 | ₩33,596 | ₩33,469 | ₩33,576 | +0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩33,536 | ₩33,570 | ₩33,496 | ₩33,496 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩33,549 | ₩33,589 | ₩33,496 | ₩33,525 | -0.07% | 4만 |
|---|
| 2025.11.25 | ₩33,589 | ₩33,589 | ₩33,469 | ₩33,496 | -0.28% | 1.2만 |
|---|
| 2025.11.24 | ₩33,603 | ₩33,603 | ₩33,503 | ₩33,523 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩33,483 | ₩33,556 | ₩33,452 | ₩33,536 | +0.16% | 7천 |
|---|
| 2025.11.20 | ₩33,523 | ₩33,543 | ₩33,416 | ₩33,456 | -0.20% | 2.6만 |
|---|
| 2025.11.19 | ₩33,683 | ₩33,683 | ₩33,509 | ₩33,576 | -0.32% | 6.5천 |
|---|
| 2025.11.18 | ₩33,616 | ₩33,616 | ₩33,456 | ₩33,575 | -0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩33,603 | ₩33,616 | ₩33,489 | ₩33,523 | -0.24% | 2.1만 |
|---|
| 2025.11.14 | ₩33,643 | ₩33,643 | ₩33,523 | ₩33,523 | -0.36% | 1.9만 |
|---|
| 2025.11.13 | ₩33,629 | ₩33,669 | ₩33,570 | ₩33,589 | -0.12% | 2.4만 |
|---|
| 2025.11.12 | ₩33,536 | ₩33,669 | ₩33,523 | ₩33,656 | +0.36% | 1.9만 |
|---|
| 2025.11.11 | ₩33,535 | ₩33,603 | ₩33,515 | ₩33,543 | +0.02% | 1.8만 |
|---|
| 2025.11.10 | ₩33,509 | ₩33,629 | ₩33,509 | ₩33,563 | +0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,523 | ₩33,549 | ₩33,456 | ₩33,509 | -0.04% | 2.8만 |
|---|
| 2025.11.06 | ₩33,509 | ₩33,563 | ₩33,509 | ₩33,523 | +0.04% | 7.4천 |
|---|
| 2025.11.05 | ₩33,483 | ₩33,589 | ₩33,403 | ₩33,563 | +0.24% | 2.5만 |
|---|
| 2025.11.04 | ₩33,483 | ₩33,523 | ₩33,403 | ₩33,469 | -0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩33,457 | ₩33,523 | ₩33,429 | ₩33,483 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩33,496 | ₩33,536 | ₩33,376 | ₩33,416 | -0.24% | 8.1만 |
|---|
| 2025.10.30 | ₩34,177 | ₩34,270 | ₩34,177 | ₩34,230 | +0.16% | 1.7만 |
|---|
| 2025.10.29 | ₩34,217 | ₩34,230 | ₩34,190 | ₩34,227 | +0.03% | 5.7천 |
|---|
| 2025.10.28 | ₩34,216 | ₩34,257 | ₩34,177 | ₩34,217 | +0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩34,137 | ₩34,217 | ₩34,110 | ₩34,217 | +0.23% | 4.9만 |
|---|
| 2025.10.24 | ₩34,137 | ₩34,163 | ₩34,123 | ₩34,123 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩34,137 | ₩34,163 | ₩34,133 | ₩34,137 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩34,096 | ₩34,149 | ₩34,083 | ₩34,123 | +0.08% | 1.9만 |
|---|
| 2025.10.21 | ₩34,070 | ₩34,137 | ₩34,070 | ₩34,123 | +0.16% | 3.3만 |
|---|
| 2025.10.20 | ₩34,043 | ₩34,110 | ₩34,043 | ₩34,096 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩34,003 | ₩34,102 | ₩34,003 | ₩34,016 | +0.04% | 2만 |
|---|
| 2025.10.16 | ₩34,096 | ₩34,096 | ₩33,990 | ₩34,056 | -0.12% | 1.8만 |
|---|
| 2025.10.15 | ₩33,963 | ₩34,030 | ₩33,963 | ₩33,992 | +0.09% | 3만 |
|---|
| 2025.10.14 | ₩33,923 | ₩34,110 | ₩33,923 | ₩33,936 | +0.04% | 1.4만 |
|---|
| 2025.10.13 | ₩34,083 | ₩34,083 | ₩33,923 | ₩33,923 | -0.47% | 1.6만 |
|---|
| 2025.10.10 | ₩33,936 | ₩34,083 | ₩33,910 | ₩33,950 | +0.04% | 1.4만 |
|---|
