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 | ₩33,810 | ₩33,810 | ₩33,596 | ₩33,650 | -0.47% | 3.3만 |
| 2026.10.08 | ₩33,770 | ₩33,770 | ₩33,556 | ₩33,636 | -0.40% | 5만 |
| 2026.10.07 | ₩33,957 | ₩33,957 | ₩33,556 | ₩33,636 | -0.94% | 6.5만 |
| 2026.10.06 | ₩33,917 | ₩34,090 | ₩33,917 | ₩33,917 | 0.00% | 1.1만 |
| 2026.10.05 | ₩33,970 | ₩33,970 | ₩33,903 | ₩33,970 | 0.00% | 1.3만 |
| 2026.10.02 | ₩33,943 | ₩34,090 | ₩33,943 | ₩33,997 | +0.16% | 1.4만 |
| 2026.10.01 | ₩34,037 | ₩34,082 | ₩33,930 | ₩33,943 | -0.27% | 2.2만 |
| 2026.09.30 | ₩33,863 | ₩34,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,024 |
| +0.47% |
| 5만 |
| 2026.09.29 | ₩33,850 | ₩33,943 | ₩33,850 | ₩33,863 | +0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩33,877 | ₩33,930 | ₩33,837 | ₩33,837 | -0.12% | 9.1천 |
|---|
| 2026.09.25 | ₩33,957 | ₩33,957 | ₩33,770 | ₩33,810 | -0.43% | 2.9만 |
|---|
| 2026.09.24 | ₩33,837 | ₩33,970 | ₩33,837 | ₩33,937 | +0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩33,910 | ₩33,950 | ₩33,743 | ₩33,777 | -0.39% | 1.9만 |
|---|
| 2026.09.22 | ₩33,850 | ₩34,044 | ₩33,850 | ₩33,950 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩33,943 | ₩34,024 | ₩33,943 | ₩33,990 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩33,770 | ₩34,077 | ₩33,730 | ₩33,997 | +0.67% | 5.5만 |
|---|
| 2026.09.17 | ₩33,757 | ₩33,877 | ₩33,718 | ₩33,770 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,676 | ₩33,863 | ₩33,676 | ₩33,730 | +0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩33,730 | ₩33,730 | ₩33,663 | ₩33,663 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩33,730 | ₩33,770 | ₩33,663 | ₩33,715 | -0.04% | 2만 |
|---|
| 2026.09.11 | ₩33,837 | ₩34,022 | ₩33,717 | ₩33,718 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩33,797 | ₩33,837 | ₩33,770 | ₩33,797 | 0.00% | 6.1천 |
|---|
| 2026.09.09 | ₩33,903 | ₩34,010 | ₩33,743 | ₩33,743 | -0.47% | 2.8만 |
|---|
| 2026.09.08 | ₩33,903 | ₩33,937 | ₩33,903 | ₩33,903 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩33,957 | ₩34,008 | ₩33,903 | ₩33,935 | -0.07% | 8.4천 |
|---|
| 2026.09.03 | ₩33,983 | ₩34,010 | ₩33,903 | ₩33,917 | -0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩33,943 | ₩34,010 | ₩33,943 | ₩34,010 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩33,937 | ₩33,970 | ₩33,903 | ₩33,937 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩34,104 | ₩34,104 | ₩33,917 | ₩33,930 | -0.51% | 2만 |
|---|
| 2026.08.28 | ₩34,117 | ₩34,117 | ₩34,037 | ₩34,097 | -0.06% | 5.2천 |
|---|
| 2026.08.27 | ₩34,117 | ₩34,117 | ₩33,997 | ₩34,037 | -0.23% | 1.9만 |
|---|
| 2026.08.26 | ₩34,069 | ₩34,130 | ₩34,069 | ₩34,117 | +0.14% | 5.9만 |
|---|
| 2026.08.25 | ₩34,064 | ₩34,130 | ₩33,997 | ₩34,104 | +0.12% | 4.9만 |
|---|
| 2026.08.24 | ₩33,797 | ₩34,064 | ₩33,703 | ₩34,064 | +0.79% | 11.4만 |
|---|
| 2026.08.21 | ₩33,676 | ₩33,810 | ₩33,676 | ₩33,797 | +0.36% | 2만 |
|---|
| 2026.08.20 | ₩33,730 | ₩33,837 | ₩33,663 | ₩33,663 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩33,570 | ₩33,837 | ₩33,570 | ₩33,783 | +0.64% | 4.5만 |
|---|
| 2026.08.18 | ₩33,903 | ₩33,917 | ₩33,770 | ₩33,857 | -0.14% | 1.4만 |
|---|
| 2026.08.17 | ₩33,837 | ₩33,997 | ₩33,743 | ₩33,850 | +0.04% | 2.1만 |
|---|
| 2026.08.14 | ₩33,823 | ₩33,850 | ₩33,703 | ₩33,703 | -0.36% | 3.1만 |
|---|
| 2026.08.13 | ₩33,744 | ₩33,823 | ₩33,744 | ₩33,807 | +0.19% | 2만 |
|---|
| 2026.08.12 | ₩33,730 | ₩33,816 | ₩33,717 | ₩33,757 | +0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩33,650 | ₩33,742 | ₩33,610 | ₩33,703 | +0.16% | 2만 |
|---|
| 2026.08.10 | ₩33,570 | ₩33,743 | ₩33,570 | ₩33,676 | +0.32% | 1.6만 |
|---|
| 2026.08.07 | ₩33,570 | ₩33,703 | ₩33,570 | ₩33,690 | +0.36% | 1.8만 |
|---|
| 2026.08.06 | ₩33,703 | ₩33,703 | ₩33,527 | ₩33,623 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩33,596 | ₩33,717 | ₩33,530 | ₩33,717 | +0.36% | 2.4만 |
|---|
| 2026.08.04 | ₩33,530 | ₩33,562 | ₩33,463 | ₩33,556 | +0.08% | 2.3만 |
|---|
| 2026.08.03 | ₩33,543 | ₩33,556 | ₩33,436 | ₩33,516 | -0.08% | 4.4만 |
|---|
| 2026.07.31 | ₩33,370 | ₩33,556 | ₩33,329 | ₩33,556 | +0.56% | 11.4만 |
|---|
| 2026.07.30 | ₩33,997 | ₩34,024 | ₩33,910 | ₩34,024 | +0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩33,930 | ₩34,064 | ₩33,903 | ₩33,943 | +0.04% | 3.3만 |
|---|
| 2026.07.28 | ₩33,810 | ₩33,943 | ₩33,797 | ₩33,924 | +0.34% | 2만 |
|---|
| 2026.07.27 | ₩33,823 | ₩33,930 | ₩33,748 | ₩33,810 | -0.04% | 8.2천 |
|---|
| 2026.07.24 | ₩33,783 | ₩33,783 | ₩33,636 | ₩33,670 | -0.34% | 2.7만 |
|---|
| 2026.07.23 | ₩33,703 | ₩33,770 | ₩33,623 | ₩33,623 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩33,770 | ₩33,823 | ₩33,658 | ₩33,696 | -0.22% | 4.2만 |
|---|
| 2026.07.21 | ₩33,890 | ₩33,890 | ₩33,743 | ₩33,743 | -0.43% | 2.8만 |
|---|
| 2026.07.20 | ₩33,917 | ₩33,917 | ₩33,810 | ₩33,823 | -0.28% | 2.1만 |
|---|
| 2026.07.17 | ₩34,090 | ₩34,090 | ₩33,810 | ₩33,837 | -0.74% | 1.9만 |
|---|
| 2026.07.16 | ₩34,037 | ₩34,090 | ₩33,970 | ₩33,983 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩34,037 | ₩34,037 | ₩33,917 | ₩33,970 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩33,810 | ₩33,920 | ₩33,810 | ₩33,901 | +0.27% | 6.5천 |
|---|
| 2026.07.13 | ₩33,823 | ₩33,877 | ₩33,808 | ₩33,850 | +0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,757 | ₩33,917 | ₩33,757 | ₩33,823 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,743 | ₩33,837 | ₩33,723 | ₩33,799 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩33,890 | ₩33,890 | ₩33,650 | ₩33,650 | -0.71% | 1.5만 |
|---|
| 2026.07.07 | ₩33,663 | ₩33,877 | ₩33,663 | ₩33,730 | +0.20% | 2.3만 |
|---|
| 2026.07.06 | ₩33,610 | ₩33,757 | ₩33,610 | ₩33,690 | +0.24% | 1.8만 |
|---|
| 2026.07.02 | ₩33,570 | ₩33,676 | ₩33,516 | ₩33,636 | +0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,396 | ₩33,516 | ₩33,396 | ₩33,483 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩33,636 | ₩33,663 | ₩33,209 | ₩33,289 | -1.03% | 26.8만 |
|---|
| 2026.06.29 | ₩33,610 | ₩33,650 | ₩33,516 | ₩33,650 | +0.12% | 3.3만 |
|---|
| 2026.06.26 | ₩33,530 | ₩33,596 | ₩33,476 | ₩33,576 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩33,636 | ₩33,636 | ₩33,570 | ₩33,570 | -0.20% | 1.2만 |
|---|
| 2026.06.24 | ₩33,543 | ₩33,743 | ₩33,543 | ₩33,543 | 0.00% | 1.7만 |
|---|
| 2026.06.23 | ₩33,516 | ₩33,583 | ₩33,503 | ₩33,570 | +0.16% | 2.3만 |
|---|
| 2026.06.22 | ₩33,636 | ₩33,636 | ₩33,530 | ₩33,543 | -0.28% | 3.2만 |
|---|
| 2026.06.18 | ₩33,623 | ₩33,703 | ₩33,543 | ₩33,543 | -0.24% | 2.6만 |
|---|
| 2026.06.17 | ₩33,570 | ₩33,636 | ₩33,570 | ₩33,610 | +0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩33,636 | ₩33,636 | ₩33,556 | ₩33,570 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,650 | ₩33,663 | ₩33,636 | ₩33,637 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩33,623 | ₩33,650 | ₩33,543 | ₩33,650 | +0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,436 | ₩33,610 | ₩33,436 | ₩33,610 | +0.52% | 4만 |
|---|
| 2026.06.10 | ₩33,463 | ₩33,504 | ₩33,463 | ₩33,503 | +0.12% | 2.1천 |
|---|
| 2026.06.09 | ₩33,610 | ₩33,610 | ₩33,450 | ₩33,476 | -0.40% | 6.9천 |
|---|
| 2026.06.08 | ₩33,396 | ₩33,530 | ₩33,396 | ₩33,483 | +0.26% | 1.6만 |
|---|
| 2026.06.05 | ₩33,583 | ₩33,610 | ₩33,383 | ₩33,383 | -0.60% | 3.8만 |
|---|
| 2026.06.04 | ₩33,703 | ₩33,703 | ₩33,556 | ₩33,616 | -0.26% | 1.4만 |
|---|
| 2026.06.03 | ₩33,703 | ₩33,703 | ₩33,570 | ₩33,570 | -0.40% | 1.9만 |
|---|
| 2026.06.02 | ₩33,570 | ₩33,676 | ₩33,570 | ₩33,610 | +0.12% | 9.7천 |
|---|
| 2026.06.01 | ₩33,583 | ₩33,730 | ₩33,556 | ₩33,623 | +0.12% | 1.6만 |
|---|
| 2026.05.29 | ₩33,636 | ₩33,636 | ₩33,519 | ₩33,583 | -0.16% | 8.6천 |
|---|
| 2026.05.28 | ₩33,610 | ₩33,626 | ₩33,483 | ₩33,626 | +0.05% | 1.3만 |
|---|
| 2026.05.27 | ₩33,698 | ₩33,710 | ₩33,610 | ₩33,610 | -0.26% | 8.7천 |
|---|
| 2026.05.26 | ₩33,757 | ₩33,757 | ₩33,610 | ₩33,683 | -0.22% | 1.2만 |
|---|
| 2026.05.22 | ₩33,623 | ₩33,690 | ₩33,545 | ₩33,671 | +0.14% | 2.5만 |
|---|
| 2026.05.21 | ₩33,703 | ₩33,730 | ₩33,530 | ₩33,623 | -0.24% | 8.1천 |
|---|
| 2026.05.20 | ₩33,503 | ₩33,650 | ₩33,503 | ₩33,636 | +0.40% | 1.3만 |
|---|
| 2026.05.19 | ₩33,583 | ₩33,616 | ₩33,516 | ₩33,578 | -0.02% | 1.7만 |
|---|
| 2026.05.18 | ₩33,757 | ₩33,757 | ₩33,636 | ₩33,650 | -0.32% | 3.4만 |
|---|
| 2026.05.15 | ₩33,650 | ₩33,743 | ₩33,563 | ₩33,676 | +0.08% | 1.6만 |
|---|
| 2026.05.14 | ₩33,757 | ₩33,770 | ₩33,636 | ₩33,650 | -0.32% | 2.4만 |
|---|
| 2026.05.13 | ₩33,676 | ₩33,770 | ₩33,623 | ₩33,703 | +0.08% | 5.1만 |
|---|
| 2026.05.12 | ₩33,663 | ₩33,743 | ₩33,636 | ₩33,743 | +0.24% | 2.8만 |
|---|
| 2026.05.11 | ₩33,663 | ₩33,730 | ₩33,636 | ₩33,703 | +0.12% | 2.9만 |
|---|
| 2026.05.08 | ₩33,703 | ₩33,770 | ₩33,610 | ₩33,690 | -0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,596 | ₩33,703 | ₩33,595 | ₩33,663 | +0.20% | 4.2만 |
|---|
| 2026.05.06 | ₩33,436 | ₩33,690 | ₩33,436 | ₩33,596 | +0.48% | 3.7만 |
|---|
| 2026.05.05 | ₩33,383 | ₩33,516 | ₩33,383 | ₩33,476 | +0.28% | 2만 |
|---|
| 2026.05.04 | ₩33,543 | ₩33,543 | ₩33,410 | ₩33,410 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩33,410 | ₩33,510 | ₩33,343 | ₩33,503 | +0.28% | 3.8만 |
|---|
| 2026.04.30 | ₩34,224 | ₩34,224 | ₩34,024 | ₩34,170 | -0.16% | 2.9만 |
|---|
| 2026.04.29 | ₩34,064 | ₩34,184 | ₩34,037 | ₩34,130 | +0.20% | 3만 |
|---|
| 2026.04.28 | ₩34,064 | ₩34,184 | ₩33,997 | ₩34,104 | +0.12% | 1.9만 |
|---|
| 2026.04.27 | ₩34,037 | ₩34,204 | ₩34,037 | ₩34,164 | +0.37% | 3.7만 |
|---|
| 2026.04.24 | ₩34,237 | ₩34,250 | ₩33,943 | ₩34,064 | -0.51% | 3.5만 |
|---|
| 2026.04.23 | ₩34,197 | ₩34,210 | ₩34,117 | ₩34,197 | 0.00% | 2.7만 |
|---|
| 2026.04.22 | ₩34,037 | ₩34,197 | ₩34,037 | ₩34,184 | +0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩33,863 | ₩34,077 | ₩33,863 | ₩33,983 | +0.35% | 2.5만 |
|---|
| 2026.04.20 | ₩33,797 | ₩34,117 | ₩33,797 | ₩33,957 | +0.47% | 5.7만 |
|---|
| 2026.04.17 | ₩33,770 | ₩33,834 | ₩33,676 | ₩33,703 | -0.20% | 5.5만 |
|---|
| 2026.04.16 | ₩33,623 | ₩33,757 | ₩33,530 | ₩33,663 | +0.12% | 3.6만 |
|---|
| 2026.04.15 | ₩33,370 | ₩33,623 | ₩33,343 | ₩33,556 | +0.56% | 4.7만 |
|---|
| 2026.04.14 | ₩33,370 | ₩33,476 | ₩33,343 | ₩33,370 | 0.00% | 5.1만 |
|---|
| 2026.04.13 | ₩33,370 | ₩33,436 | ₩33,249 | ₩33,289 | -0.24% | 4.7만 |
|---|
| 2026.04.10 | ₩33,356 | ₩33,370 | ₩33,276 | ₩33,343 | -0.04% | 3.6만 |
|---|
| 2026.04.09 | ₩33,316 | ₩33,463 | ₩33,303 | ₩33,370 | +0.16% | 3.5만 |
|---|
| 2026.04.08 | ₩33,303 | ₩33,403 | ₩33,303 | ₩33,370 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩33,103 | ₩33,370 | ₩33,103 | ₩33,263 | +0.48% | 2.4만 |
|---|
| 2026.04.06 | ₩32,956 | ₩33,303 | ₩32,770 | ₩33,103 | +0.45% | 2.8만 |
|---|
| 2026.04.02 | ₩32,515 | ₩32,996 | ₩32,449 | ₩32,969 | +1.39% | 1.4만 |
|---|
| 2026.04.01 | ₩32,475 | ₩32,863 | ₩32,368 | ₩32,542 | +0.21% | 3.2만 |
|---|
| 2026.03.31 | ₩32,462 | ₩32,635 | ₩32,302 | ₩32,355 | -0.33% | 12.8만 |
|---|
| 2026.03.30 | ₩32,368 | ₩32,702 | ₩32,368 | ₩32,422 | +0.16% | 2.3만 |
|---|
| 2026.03.27 | ₩32,675 | ₩32,796 | ₩32,368 | ₩32,368 | -0.94% | 3.1만 |
|---|
| 2026.03.26 | ₩32,809 | ₩32,910 | ₩32,489 | ₩32,609 | -0.61% | 3.2만 |
|---|
| 2026.03.25 | ₩32,629 | ₩32,836 | ₩32,609 | ₩32,635 | +0.02% | 3.4만 |
|---|
| 2026.03.24 | ₩32,569 | ₩32,649 | ₩32,328 | ₩32,462 | -0.33% | 11.8만 |
|---|
| 2026.03.23 | ₩32,622 | ₩32,769 | ₩32,435 | ₩32,675 | +0.16% | 5.3만 |
|---|
| 2026.03.20 | ₩33,169 | ₩33,169 | ₩32,295 | ₩32,635 | -1.61% | 18.8만 |
|---|
| 2026.03.19 | ₩33,169 | ₩33,303 | ₩32,889 | ₩33,263 | +0.28% | 4.2만 |
|---|
| 2026.03.18 | ₩33,236 | ₩33,329 | ₩33,183 | ₩33,236 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,156 | ₩33,396 | ₩33,129 | ₩33,343 | +0.56% | 4.7만 |
|---|
| 2026.03.16 | ₩33,476 | ₩33,483 | ₩32,962 | ₩33,209 | -0.80% | 8.5만 |
|---|
| 2026.03.13 | ₩33,530 | ₩33,610 | ₩33,343 | ₩33,410 | -0.36% | 2.7만 |
|---|
| 2026.03.12 | ₩33,356 | ₩33,476 | ₩33,236 | ₩33,476 | +0.36% | 4.7만 |
|---|
| 2026.03.11 | ₩33,570 | ₩33,570 | ₩33,329 | ₩33,383 | -0.56% | 2.6만 |
|---|
| 2026.03.10 | ₩33,570 | ₩33,650 | ₩33,463 | ₩33,503 | -0.20% | 4천 |
|---|
| 2026.03.09 | ₩33,557 | ₩33,663 | ₩33,503 | ₩33,570 | +0.04% | 4천 |
|---|
| 2026.03.06 | ₩33,556 | ₩33,663 | ₩33,556 | ₩33,650 | +0.28% | 4천 |
|---|
| 2026.03.05 | ₩33,663 | ₩33,701 | ₩33,643 | ₩33,676 | +0.04% | 4천 |
|---|
| 2026.03.04 | ₩33,676 | ₩33,676 | ₩33,556 | ₩33,610 | -0.20% | 4천 |
|---|
| 2026.03.03 | ₩33,636 | ₩33,730 | ₩33,583 | ₩33,610 | -0.08% | 4천 |
|---|
| 2026.03.02 | ₩33,530 | ₩33,703 | ₩33,503 | ₩33,676 | +0.44% | 4천 |
|---|
| 2026.02.27 | ₩33,730 | ₩33,783 | ₩33,370 | ₩33,476 | -0.75% | 4천 |
|---|
| 2026.02.26 | ₩33,743 | ₩33,778 | ₩33,717 | ₩33,730 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩33,757 | ₩33,810 | ₩33,730 | ₩33,730 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩33,797 | ₩33,797 | ₩33,717 | ₩33,757 | -0.12% | 4천 |
|---|
| 2026.02.23 | ₩33,770 | ₩33,797 | ₩33,717 | ₩33,796 | +0.08% | 4천 |
|---|
| 2026.02.20 | ₩33,863 | ₩33,903 | ₩33,789 | ₩33,797 | -0.20% | 4.1만 |
|---|
| 2026.02.19 | ₩33,823 | ₩33,877 | ₩33,810 | ₩33,837 | +0.04% | 6.3만 |
|---|
| 2026.02.18 | ₩33,690 | ₩33,877 | ₩33,690 | ₩33,828 | +0.41% | 4.2만 |
|---|
| 2026.02.17 | ₩33,730 | ₩33,770 | ₩33,663 | ₩33,703 | -0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩33,757 | ₩33,757 | ₩33,636 | ₩33,703 | -0.16% | 2만 |
|---|
| 2026.02.12 | ₩33,743 | ₩33,757 | ₩33,650 | ₩33,650 | -0.28% | 3.4만 |
|---|
| 2026.02.11 | ₩33,583 | ₩33,770 | ₩33,570 | ₩33,750 | +0.50% | 4.9만 |
|---|
| 2026.02.10 | ₩33,610 | ₩33,610 | ₩33,476 | ₩33,583 | -0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩33,503 | ₩33,596 | ₩33,463 | ₩33,558 | +0.16% | 1.9만 |
|---|
| 2026.02.06 | ₩33,530 | ₩33,621 | ₩33,475 | ₩33,556 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,436 | ₩33,570 | ₩33,316 | ₩33,463 | +0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩33,570 | ₩33,583 | ₩33,316 | ₩33,410 | -0.48% | 6.2만 |
|---|
| 2026.02.03 | ₩33,476 | ₩33,570 | ₩33,436 | ₩33,556 | +0.24% | 2.2만 |
|---|
| 2026.02.02 | ₩33,610 | ₩33,610 | ₩33,396 | ₩33,423 | -0.56% | 3.4만 |
|---|
| 2026.01.30 | ₩33,516 | ₩33,596 | ₩33,196 | ₩33,556 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩34,224 | ₩34,277 | ₩34,224 | ₩34,250 | +0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,237 | ₩34,264 | ₩34,210 | ₩34,237 | 0.00% | 1.3만 |
|---|
| 2026.01.27 | ₩34,224 | ₩34,277 | ₩34,164 | ₩34,250 | +0.08% | 2.2만 |
|---|
| 2026.01.26 | ₩34,210 | ₩34,277 | ₩34,210 | ₩34,237 | +0.08% | 2만 |
|---|
| 2026.01.23 | ₩34,277 | ₩34,290 | ₩34,210 | ₩34,277 | 0.00% | 1.2만 |
|---|
| 2026.01.22 | ₩34,144 | ₩34,290 | ₩34,144 | ₩34,197 | +0.16% | 1.5만 |
|---|
| 2026.01.21 | ₩34,104 | ₩34,237 | ₩34,103 | ₩34,237 | +0.39% | 1.6만 |
|---|
| 2026.01.20 | ₩34,130 | ₩34,184 | ₩34,037 | ₩34,117 | -0.04% | 1.7만 |
|---|
| 2026.01.16 | ₩34,157 | ₩34,237 | ₩34,157 | ₩34,184 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,144 | ₩34,237 | ₩34,117 | ₩34,157 | +0.04% | 7.7천 |
|---|
| 2026.01.14 | ₩34,150 | ₩34,210 | ₩34,134 | ₩34,210 | +0.18% | 3.5천 |
|---|
| 2026.01.13 | ₩34,224 | ₩34,250 | ₩34,090 | ₩34,144 | -0.23% | 2만 |
|---|
| 2026.01.12 | ₩34,290 | ₩34,290 | ₩34,224 | ₩34,224 | -0.19% | 9.1천 |
|---|
| 2026.01.09 | ₩34,224 | ₩34,311 | ₩34,197 | ₩34,237 | +0.04% | 1.4만 |
|---|
| 2026.01.08 | ₩34,157 | ₩34,210 | ₩34,104 | ₩34,195 | +0.11% | 2.1만 |
|---|
| 2026.01.07 | ₩34,170 | ₩34,190 | ₩34,117 | ₩34,157 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,064 | ₩34,170 | ₩34,037 | ₩34,167 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩34,050 | ₩34,144 | ₩34,010 | ₩34,057 | +0.02% | 1.6만 |
|---|
| 2026.01.02 | ₩34,117 | ₩34,144 | ₩34,010 | ₩34,064 | -0.16% | 2.1만 |
|---|
| 2025.12.31 | ₩33,943 | ₩34,264 | ₩33,797 | ₩34,117 | +0.51% | 6.8만 |
|---|
| 2025.12.30 | ₩34,037 | ₩34,037 | ₩33,850 | ₩33,897 | -0.41% | 8.5천 |
|---|
| 2025.12.29 | ₩33,877 | ₩34,023 | ₩33,877 | ₩33,957 | +0.24% | 1.9만 |
|---|
| 2025.12.26 | ₩33,970 | ₩34,037 | ₩33,943 | ₩33,943 | -0.08% | 1.5만 |
|---|
| 2025.12.24 | ₩33,770 | ₩34,037 | ₩33,770 | ₩33,957 | +0.55% | 1.6만 |
|---|
| 2025.12.23 | ₩33,863 | ₩33,997 | ₩33,797 | ₩33,810 | -0.16% | 1.9만 |
|---|
| 2025.12.22 | ₩34,024 | ₩34,024 | ₩33,730 | ₩33,923 | -0.30% | 1만 |
|---|
| 2025.12.19 | ₩33,957 | ₩34,063 | ₩33,778 | ₩33,997 | +0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩33,903 | ₩33,990 | ₩33,863 | ₩33,957 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩33,703 | ₩34,023 | ₩33,636 | ₩33,863 | +0.48% | 13.7만 |
|---|
| 2025.12.16 | ₩33,636 | ₩33,743 | ₩33,610 | ₩33,650 | +0.04% | 1.6만 |
|---|
| 2025.12.15 | ₩33,623 | ₩33,690 | ₩33,543 | ₩33,663 | +0.12% | 2만 |
|---|
| 2025.12.12 | ₩33,610 | ₩33,676 | ₩33,570 | ₩33,570 | -0.12% | 8.6천 |
|---|
| 2025.12.11 | ₩33,623 | ₩33,636 | ₩33,530 | ₩33,596 | -0.08% | 3만 |
|---|
| 2025.12.10 | ₩33,596 | ₩33,690 | ₩33,596 | ₩33,634 | +0.11% | 6.5천 |
|---|
| 2025.12.09 | ₩33,596 | ₩33,663 | ₩33,596 | ₩33,630 | +0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩33,530 | ₩33,663 | ₩33,530 | ₩33,596 | +0.20% | 9.6천 |
|---|
| 2025.12.05 | ₩33,530 | ₩33,650 | ₩33,530 | ₩33,556 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,636 | ₩33,636 | ₩33,530 | ₩33,530 | -0.32% | 8천 |
|---|
| 2025.12.03 | ₩33,636 | ₩33,690 | ₩33,516 | ₩33,570 | -0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩33,650 | ₩33,650 | ₩33,532 | ₩33,587 | -0.19% | 5.1천 |
|---|
| 2025.12.01 | ₩33,516 | ₩33,603 | ₩33,476 | ₩33,583 | +0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩33,543 | ₩33,577 | ₩33,503 | ₩33,503 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩33,556 | ₩33,596 | ₩33,503 | ₩33,532 | -0.07% | 4만 |
|---|
| 2025.11.25 | ₩33,596 | ₩33,596 | ₩33,476 | ₩33,503 | -0.28% | 1.2만 |
|---|
| 2025.11.24 | ₩33,610 | ₩33,610 | ₩33,510 | ₩33,530 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩33,490 | ₩33,563 | ₩33,459 | ₩33,543 | +0.16% | 7천 |
|---|
| 2025.11.20 | ₩33,530 | ₩33,550 | ₩33,423 | ₩33,463 | -0.20% | 2.6만 |
|---|
| 2025.11.19 | ₩33,690 | ₩33,690 | ₩33,516 | ₩33,583 | -0.32% | 6.5천 |
|---|
| 2025.11.18 | ₩33,623 | ₩33,623 | ₩33,463 | ₩33,583 | -0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩33,610 | ₩33,623 | ₩33,496 | ₩33,530 | -0.24% | 2.1만 |
|---|
| 2025.11.14 | ₩33,650 | ₩33,650 | ₩33,530 | ₩33,530 | -0.36% | 1.9만 |
|---|
| 2025.11.13 | ₩33,636 | ₩33,676 | ₩33,577 | ₩33,596 | -0.12% | 2.4만 |
|---|
| 2025.11.12 | ₩33,543 | ₩33,676 | ₩33,530 | ₩33,663 | +0.36% | 1.9만 |
|---|
| 2025.11.11 | ₩33,542 | ₩33,610 | ₩33,522 | ₩33,550 | +0.02% | 1.8만 |
|---|
| 2025.11.10 | ₩33,516 | ₩33,636 | ₩33,516 | ₩33,570 | +0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,530 | ₩33,556 | ₩33,463 | ₩33,516 | -0.04% | 2.8만 |
|---|
| 2025.11.06 | ₩33,516 | ₩33,570 | ₩33,516 | ₩33,530 | +0.04% | 7.4천 |
|---|
| 2025.11.05 | ₩33,490 | ₩33,596 | ₩33,410 | ₩33,570 | +0.24% | 2.5만 |
|---|
| 2025.11.04 | ₩33,490 | ₩33,530 | ₩33,410 | ₩33,476 | -0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩33,464 | ₩33,530 | ₩33,436 | ₩33,490 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩33,503 | ₩33,543 | ₩33,383 | ₩33,423 | -0.24% | 8.1만 |
|---|
| 2025.10.30 | ₩34,184 | ₩34,277 | ₩34,184 | ₩34,237 | +0.16% | 1.7만 |
|---|
| 2025.10.29 | ₩34,224 | ₩34,237 | ₩34,197 | ₩34,234 | +0.03% | 5.7천 |
|---|
| 2025.10.28 | ₩34,224 | ₩34,264 | ₩34,184 | ₩34,224 | +0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩34,144 | ₩34,224 | ₩34,117 | ₩34,224 | +0.23% | 4.9만 |
|---|
| 2025.10.24 | ₩34,144 | ₩34,170 | ₩34,130 | ₩34,130 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩34,144 | ₩34,170 | ₩34,140 | ₩34,144 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩34,104 | ₩34,156 | ₩34,090 | ₩34,130 | +0.08% | 1.9만 |
|---|
| 2025.10.21 | ₩34,077 | ₩34,144 | ₩34,077 | ₩34,130 | +0.16% | 3.3만 |
|---|
| 2025.10.20 | ₩34,050 | ₩34,117 | ₩34,050 | ₩34,104 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩34,010 | ₩34,110 | ₩34,010 | ₩34,024 | +0.04% | 2만 |
|---|
| 2025.10.16 | ₩34,104 | ₩34,104 | ₩33,997 | ₩34,064 | -0.12% | 1.8만 |
|---|
| 2025.10.15 | ₩33,970 | ₩34,037 | ₩33,970 | ₩33,999 | +0.09% | 3만 |
|---|
| 2025.10.14 | ₩33,930 | ₩34,117 | ₩33,930 | ₩33,943 | +0.04% | 1.4만 |
|---|
| 2025.10.13 | ₩34,090 | ₩34,090 | ₩33,930 | ₩33,930 | -0.47% | 1.6만 |
|---|
| 2025.10.10 | ₩33,943 | ₩34,090 | ₩33,917 | ₩33,957 | +0.04% | 1.4만 |
|---|
