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 | ₩33,811 | ₩33,811 | ₩33,598 | ₩33,651 | -0.47% | 3.3만 |
| 2026.10.08 | ₩33,771 | ₩33,771 | ₩33,558 | ₩33,638 | -0.40% | 5만 |
| 2026.10.07 | ₩33,958 | ₩33,958 | ₩33,558 | ₩33,638 | -0.94% | 6.5만 |
| 2026.10.06 | ₩33,918 | ₩34,092 | ₩33,918 | ₩33,918 | 0.00% | 1.1만 |
| 2026.10.05 | ₩33,971 | ₩33,971 | ₩33,905 | ₩33,971 | 0.00% | 1.3만 |
| 2026.10.02 | ₩33,945 | ₩34,092 | ₩33,945 | ₩33,998 | +0.16% | 1.4만 |
| 2026.10.01 | ₩34,038 | ₩34,083 | ₩33,931 | ₩33,945 | -0.27% | 2.2만 |
| 2026.09.30 | ₩33,865 | ₩34,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,025 |
| +0.47% |
| 5만 |
| 2026.09.29 | ₩33,851 | ₩33,945 | ₩33,851 | ₩33,865 | +0.04% | 1.2만 |
|---|
| 2026.09.28 | ₩33,878 | ₩33,931 | ₩33,838 | ₩33,838 | -0.12% | 9.1천 |
|---|
| 2026.09.25 | ₩33,958 | ₩33,958 | ₩33,771 | ₩33,811 | -0.43% | 2.9만 |
|---|
| 2026.09.24 | ₩33,838 | ₩33,971 | ₩33,838 | ₩33,938 | +0.30% | 1.2만 |
|---|
| 2026.09.23 | ₩33,911 | ₩33,951 | ₩33,745 | ₩33,778 | -0.39% | 1.9만 |
|---|
| 2026.09.22 | ₩33,851 | ₩34,045 | ₩33,851 | ₩33,951 | +0.30% | 1.8만 |
|---|
| 2026.09.21 | ₩33,945 | ₩34,025 | ₩33,945 | ₩33,991 | +0.14% | 1.9만 |
|---|
| 2026.09.18 | ₩33,771 | ₩34,078 | ₩33,731 | ₩33,998 | +0.67% | 5.5만 |
|---|
| 2026.09.17 | ₩33,758 | ₩33,878 | ₩33,719 | ₩33,771 | +0.04% | 1.7만 |
|---|
| 2026.09.16 | ₩33,678 | ₩33,865 | ₩33,678 | ₩33,731 | +0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩33,731 | ₩33,731 | ₩33,664 | ₩33,664 | -0.20% | 1.3만 |
|---|
| 2026.09.14 | ₩33,731 | ₩33,771 | ₩33,664 | ₩33,716 | -0.04% | 2만 |
|---|
| 2026.09.11 | ₩33,839 | ₩34,023 | ₩33,718 | ₩33,720 | -0.35% | 1.6만 |
|---|
| 2026.09.10 | ₩33,798 | ₩33,838 | ₩33,771 | ₩33,798 | 0.00% | 6.1천 |
|---|
| 2026.09.09 | ₩33,905 | ₩34,011 | ₩33,745 | ₩33,745 | -0.47% | 2.8만 |
|---|
| 2026.09.08 | ₩33,905 | ₩33,938 | ₩33,905 | ₩33,905 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩33,958 | ₩34,009 | ₩33,905 | ₩33,936 | -0.07% | 8.4천 |
|---|
| 2026.09.03 | ₩33,985 | ₩34,011 | ₩33,905 | ₩33,918 | -0.20% | 1.9만 |
|---|
| 2026.09.02 | ₩33,945 | ₩34,011 | ₩33,945 | ₩34,011 | +0.20% | 1.4만 |
|---|
| 2026.09.01 | ₩33,938 | ₩33,971 | ₩33,905 | ₩33,938 | 0.00% | 1.3만 |
|---|
| 2026.08.31 | ₩34,105 | ₩34,105 | ₩33,918 | ₩33,931 | -0.51% | 2만 |
|---|
| 2026.08.28 | ₩34,118 | ₩34,118 | ₩34,038 | ₩34,098 | -0.06% | 5.2천 |
|---|
| 2026.08.27 | ₩34,118 | ₩34,118 | ₩33,998 | ₩34,038 | -0.23% | 1.9만 |
|---|
| 2026.08.26 | ₩34,070 | ₩34,132 | ₩34,070 | ₩34,118 | +0.14% | 5.9만 |
|---|
| 2026.08.25 | ₩34,065 | ₩34,132 | ₩33,998 | ₩34,105 | +0.12% | 4.9만 |
|---|
| 2026.08.24 | ₩33,798 | ₩34,065 | ₩33,704 | ₩34,065 | +0.79% | 11.4만 |
|---|
| 2026.08.21 | ₩33,678 | ₩33,811 | ₩33,678 | ₩33,798 | +0.36% | 2만 |
|---|
| 2026.08.20 | ₩33,731 | ₩33,838 | ₩33,664 | ₩33,664 | -0.20% | 2.1만 |
|---|
| 2026.08.19 | ₩33,571 | ₩33,838 | ₩33,571 | ₩33,785 | +0.64% | 4.5만 |
|---|
| 2026.08.18 | ₩33,905 | ₩33,918 | ₩33,771 | ₩33,858 | -0.14% | 1.4만 |
|---|
| 2026.08.17 | ₩33,838 | ₩33,998 | ₩33,745 | ₩33,851 | +0.04% | 2.1만 |
|---|
| 2026.08.14 | ₩33,825 | ₩33,851 | ₩33,704 | ₩33,704 | -0.36% | 3.1만 |
|---|
| 2026.08.13 | ₩33,745 | ₩33,825 | ₩33,745 | ₩33,808 | +0.19% | 2만 |
|---|
| 2026.08.12 | ₩33,731 | ₩33,817 | ₩33,718 | ₩33,758 | +0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩33,651 | ₩33,743 | ₩33,611 | ₩33,704 | +0.16% | 2만 |
|---|
| 2026.08.10 | ₩33,571 | ₩33,744 | ₩33,571 | ₩33,678 | +0.32% | 1.6만 |
|---|
| 2026.08.07 | ₩33,571 | ₩33,704 | ₩33,571 | ₩33,691 | +0.36% | 1.8만 |
|---|
| 2026.08.06 | ₩33,704 | ₩33,704 | ₩33,528 | ₩33,624 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩33,598 | ₩33,718 | ₩33,531 | ₩33,718 | +0.36% | 2.4만 |
|---|
| 2026.08.04 | ₩33,531 | ₩33,563 | ₩33,464 | ₩33,558 | +0.08% | 2.3만 |
|---|
| 2026.08.03 | ₩33,544 | ₩33,558 | ₩33,438 | ₩33,518 | -0.08% | 4.4만 |
|---|
| 2026.07.31 | ₩33,371 | ₩33,558 | ₩33,331 | ₩33,558 | +0.56% | 11.4만 |
|---|
| 2026.07.30 | ₩33,998 | ₩34,025 | ₩33,911 | ₩34,025 | +0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩33,931 | ₩34,065 | ₩33,905 | ₩33,945 | +0.04% | 3.3만 |
|---|
| 2026.07.28 | ₩33,811 | ₩33,945 | ₩33,798 | ₩33,925 | +0.34% | 2만 |
|---|
| 2026.07.27 | ₩33,825 | ₩33,931 | ₩33,749 | ₩33,811 | -0.04% | 8.2천 |
|---|
| 2026.07.24 | ₩33,785 | ₩33,785 | ₩33,638 | ₩33,671 | -0.34% | 2.7만 |
|---|
| 2026.07.23 | ₩33,704 | ₩33,771 | ₩33,624 | ₩33,624 | -0.24% | 1.4만 |
|---|
| 2026.07.22 | ₩33,771 | ₩33,825 | ₩33,659 | ₩33,697 | -0.22% | 4.2만 |
|---|
| 2026.07.21 | ₩33,891 | ₩33,891 | ₩33,745 | ₩33,745 | -0.43% | 2.8만 |
|---|
| 2026.07.20 | ₩33,918 | ₩33,918 | ₩33,811 | ₩33,825 | -0.28% | 2.1만 |
|---|
| 2026.07.17 | ₩34,092 | ₩34,092 | ₩33,811 | ₩33,838 | -0.74% | 1.9만 |
|---|
| 2026.07.16 | ₩34,038 | ₩34,092 | ₩33,971 | ₩33,985 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩34,038 | ₩34,038 | ₩33,918 | ₩33,971 | -0.20% | 2.2만 |
|---|
| 2026.07.14 | ₩33,811 | ₩33,922 | ₩33,811 | ₩33,903 | +0.27% | 6.5천 |
|---|
| 2026.07.13 | ₩33,825 | ₩33,878 | ₩33,809 | ₩33,851 | +0.08% | 1.2만 |
|---|
| 2026.07.10 | ₩33,758 | ₩33,918 | ₩33,758 | ₩33,825 | +0.20% | 1.2만 |
|---|
| 2026.07.09 | ₩33,745 | ₩33,838 | ₩33,724 | ₩33,801 | +0.17% | 1.3만 |
|---|
| 2026.07.08 | ₩33,891 | ₩33,891 | ₩33,651 | ₩33,651 | -0.71% | 1.5만 |
|---|
| 2026.07.07 | ₩33,664 | ₩33,878 | ₩33,664 | ₩33,731 | +0.20% | 2.3만 |
|---|
| 2026.07.06 | ₩33,611 | ₩33,758 | ₩33,611 | ₩33,691 | +0.24% | 1.8만 |
|---|
| 2026.07.02 | ₩33,571 | ₩33,678 | ₩33,518 | ₩33,638 | +0.20% | 2.5만 |
|---|
| 2026.07.01 | ₩33,397 | ₩33,518 | ₩33,397 | ₩33,484 | +0.26% | 4.1만 |
|---|
| 2026.06.30 | ₩33,638 | ₩33,664 | ₩33,211 | ₩33,291 | -1.03% | 26.8만 |
|---|
| 2026.06.29 | ₩33,611 | ₩33,651 | ₩33,518 | ₩33,651 | +0.12% | 3.3만 |
|---|
| 2026.06.26 | ₩33,531 | ₩33,598 | ₩33,478 | ₩33,578 | +0.14% | 1.4만 |
|---|
| 2026.06.25 | ₩33,638 | ₩33,638 | ₩33,571 | ₩33,571 | -0.20% | 1.2만 |
|---|
| 2026.06.24 | ₩33,544 | ₩33,745 | ₩33,544 | ₩33,544 | 0.00% | 1.7만 |
|---|
| 2026.06.23 | ₩33,518 | ₩33,584 | ₩33,504 | ₩33,571 | +0.16% | 2.3만 |
|---|
| 2026.06.22 | ₩33,638 | ₩33,638 | ₩33,531 | ₩33,544 | -0.28% | 3.2만 |
|---|
| 2026.06.18 | ₩33,624 | ₩33,704 | ₩33,544 | ₩33,544 | -0.24% | 2.6만 |
|---|
| 2026.06.17 | ₩33,571 | ₩33,638 | ₩33,571 | ₩33,611 | +0.12% | 1.3만 |
|---|
| 2026.06.16 | ₩33,638 | ₩33,638 | ₩33,558 | ₩33,571 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,651 | ₩33,664 | ₩33,638 | ₩33,638 | -0.04% | 2.1만 |
|---|
| 2026.06.12 | ₩33,624 | ₩33,651 | ₩33,544 | ₩33,651 | +0.08% | 4.2만 |
|---|
| 2026.06.11 | ₩33,437 | ₩33,611 | ₩33,437 | ₩33,611 | +0.52% | 4만 |
|---|
| 2026.06.10 | ₩33,464 | ₩33,505 | ₩33,464 | ₩33,504 | +0.12% | 2.1천 |
|---|
| 2026.06.09 | ₩33,611 | ₩33,611 | ₩33,451 | ₩33,478 | -0.40% | 6.9천 |
|---|
| 2026.06.08 | ₩33,397 | ₩33,531 | ₩33,397 | ₩33,484 | +0.26% | 1.6만 |
|---|
| 2026.06.05 | ₩33,584 | ₩33,611 | ₩33,384 | ₩33,384 | -0.60% | 3.8만 |
|---|
| 2026.06.04 | ₩33,704 | ₩33,704 | ₩33,558 | ₩33,618 | -0.26% | 1.4만 |
|---|
| 2026.06.03 | ₩33,704 | ₩33,704 | ₩33,571 | ₩33,571 | -0.40% | 1.9만 |
|---|
| 2026.06.02 | ₩33,571 | ₩33,678 | ₩33,571 | ₩33,611 | +0.12% | 9.7천 |
|---|
| 2026.06.01 | ₩33,584 | ₩33,731 | ₩33,558 | ₩33,624 | +0.12% | 1.6만 |
|---|
| 2026.05.29 | ₩33,638 | ₩33,638 | ₩33,520 | ₩33,584 | -0.16% | 8.6천 |
|---|
| 2026.05.28 | ₩33,611 | ₩33,627 | ₩33,484 | ₩33,627 | +0.05% | 1.3만 |
|---|
| 2026.05.27 | ₩33,699 | ₩33,712 | ₩33,611 | ₩33,611 | -0.26% | 8.7천 |
|---|
| 2026.05.26 | ₩33,758 | ₩33,758 | ₩33,611 | ₩33,684 | -0.22% | 1.2만 |
|---|
| 2026.05.22 | ₩33,624 | ₩33,691 | ₩33,546 | ₩33,673 | +0.14% | 2.5만 |
|---|
| 2026.05.21 | ₩33,704 | ₩33,731 | ₩33,531 | ₩33,624 | -0.24% | 8.1천 |
|---|
| 2026.05.20 | ₩33,504 | ₩33,651 | ₩33,504 | ₩33,638 | +0.40% | 1.3만 |
|---|
| 2026.05.19 | ₩33,584 | ₩33,618 | ₩33,518 | ₩33,579 | -0.02% | 1.7만 |
|---|
| 2026.05.18 | ₩33,758 | ₩33,758 | ₩33,638 | ₩33,651 | -0.32% | 3.4만 |
|---|
| 2026.05.15 | ₩33,651 | ₩33,745 | ₩33,564 | ₩33,678 | +0.08% | 1.6만 |
|---|
| 2026.05.14 | ₩33,758 | ₩33,771 | ₩33,638 | ₩33,651 | -0.32% | 2.4만 |
|---|
| 2026.05.13 | ₩33,678 | ₩33,771 | ₩33,624 | ₩33,704 | +0.08% | 5.1만 |
|---|
| 2026.05.12 | ₩33,664 | ₩33,745 | ₩33,638 | ₩33,745 | +0.24% | 2.8만 |
|---|
| 2026.05.11 | ₩33,664 | ₩33,731 | ₩33,638 | ₩33,704 | +0.12% | 2.9만 |
|---|
| 2026.05.08 | ₩33,704 | ₩33,771 | ₩33,611 | ₩33,691 | -0.04% | 3.4만 |
|---|
| 2026.05.07 | ₩33,598 | ₩33,704 | ₩33,596 | ₩33,664 | +0.20% | 4.2만 |
|---|
| 2026.05.06 | ₩33,437 | ₩33,691 | ₩33,437 | ₩33,598 | +0.48% | 3.7만 |
|---|
| 2026.05.05 | ₩33,384 | ₩33,518 | ₩33,384 | ₩33,478 | +0.28% | 2만 |
|---|
| 2026.05.04 | ₩33,544 | ₩33,544 | ₩33,411 | ₩33,411 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩33,411 | ₩33,511 | ₩33,344 | ₩33,504 | +0.28% | 3.8만 |
|---|
| 2026.04.30 | ₩34,225 | ₩34,225 | ₩34,025 | ₩34,172 | -0.16% | 2.9만 |
|---|
| 2026.04.29 | ₩34,065 | ₩34,185 | ₩34,038 | ₩34,132 | +0.20% | 3만 |
|---|
| 2026.04.28 | ₩34,065 | ₩34,185 | ₩33,998 | ₩34,105 | +0.12% | 1.9만 |
|---|
| 2026.04.27 | ₩34,038 | ₩34,205 | ₩34,038 | ₩34,165 | +0.37% | 3.7만 |
|---|
| 2026.04.24 | ₩34,238 | ₩34,252 | ₩33,945 | ₩34,065 | -0.51% | 3.5만 |
|---|
| 2026.04.23 | ₩34,198 | ₩34,212 | ₩34,118 | ₩34,198 | 0.00% | 2.7만 |
|---|
| 2026.04.22 | ₩34,038 | ₩34,198 | ₩34,038 | ₩34,185 | +0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩33,865 | ₩34,078 | ₩33,865 | ₩33,985 | +0.35% | 2.5만 |
|---|
| 2026.04.20 | ₩33,798 | ₩34,118 | ₩33,798 | ₩33,958 | +0.47% | 5.7만 |
|---|
| 2026.04.17 | ₩33,771 | ₩33,835 | ₩33,678 | ₩33,704 | -0.20% | 5.5만 |
|---|
| 2026.04.16 | ₩33,624 | ₩33,758 | ₩33,531 | ₩33,664 | +0.12% | 3.6만 |
|---|
| 2026.04.15 | ₩33,371 | ₩33,624 | ₩33,344 | ₩33,558 | +0.56% | 4.7만 |
|---|
| 2026.04.14 | ₩33,371 | ₩33,478 | ₩33,344 | ₩33,371 | 0.00% | 5.1만 |
|---|
| 2026.04.13 | ₩33,371 | ₩33,437 | ₩33,251 | ₩33,291 | -0.24% | 4.7만 |
|---|
| 2026.04.10 | ₩33,357 | ₩33,371 | ₩33,277 | ₩33,344 | -0.04% | 3.6만 |
|---|
| 2026.04.09 | ₩33,317 | ₩33,464 | ₩33,304 | ₩33,371 | +0.16% | 3.5만 |
|---|
| 2026.04.08 | ₩33,304 | ₩33,404 | ₩33,304 | ₩33,371 | +0.20% | 0 |
|---|
| 2026.04.07 | ₩33,104 | ₩33,371 | ₩33,104 | ₩33,264 | +0.48% | 2.4만 |
|---|
| 2026.04.06 | ₩32,957 | ₩33,304 | ₩32,771 | ₩33,104 | +0.45% | 2.8만 |
|---|
| 2026.04.02 | ₩32,516 | ₩32,997 | ₩32,450 | ₩32,970 | +1.39% | 1.4만 |
|---|
| 2026.04.01 | ₩32,476 | ₩32,864 | ₩32,370 | ₩32,543 | +0.21% | 3.2만 |
|---|
| 2026.03.31 | ₩32,463 | ₩32,637 | ₩32,303 | ₩32,356 | -0.33% | 12.8만 |
|---|
| 2026.03.30 | ₩32,370 | ₩32,703 | ₩32,370 | ₩32,423 | +0.16% | 2.3만 |
|---|
| 2026.03.27 | ₩32,677 | ₩32,797 | ₩32,370 | ₩32,370 | -0.94% | 3.1만 |
|---|
| 2026.03.26 | ₩32,810 | ₩32,911 | ₩32,490 | ₩32,610 | -0.61% | 3.2만 |
|---|
| 2026.03.25 | ₩32,630 | ₩32,837 | ₩32,610 | ₩32,637 | +0.02% | 3.4만 |
|---|
| 2026.03.24 | ₩32,570 | ₩32,650 | ₩32,330 | ₩32,463 | -0.33% | 11.8만 |
|---|
| 2026.03.23 | ₩32,623 | ₩32,770 | ₩32,436 | ₩32,677 | +0.16% | 5.3만 |
|---|
| 2026.03.20 | ₩33,171 | ₩33,171 | ₩32,296 | ₩32,637 | -1.61% | 18.8만 |
|---|
| 2026.03.19 | ₩33,171 | ₩33,304 | ₩32,890 | ₩33,264 | +0.28% | 4.2만 |
|---|
| 2026.03.18 | ₩33,237 | ₩33,331 | ₩33,184 | ₩33,237 | 0.00% | 4.1만 |
|---|
| 2026.03.17 | ₩33,157 | ₩33,397 | ₩33,130 | ₩33,344 | +0.56% | 4.7만 |
|---|
| 2026.03.16 | ₩33,477 | ₩33,484 | ₩32,964 | ₩33,211 | -0.80% | 8.5만 |
|---|
| 2026.03.13 | ₩33,531 | ₩33,611 | ₩33,344 | ₩33,411 | -0.36% | 2.7만 |
|---|
| 2026.03.12 | ₩33,357 | ₩33,478 | ₩33,237 | ₩33,478 | +0.36% | 4.7만 |
|---|
| 2026.03.11 | ₩33,571 | ₩33,571 | ₩33,331 | ₩33,384 | -0.56% | 2.6만 |
|---|
| 2026.03.10 | ₩33,571 | ₩33,651 | ₩33,464 | ₩33,504 | -0.20% | 4천 |
|---|
| 2026.03.09 | ₩33,558 | ₩33,664 | ₩33,504 | ₩33,571 | +0.04% | 4천 |
|---|
| 2026.03.06 | ₩33,558 | ₩33,664 | ₩33,558 | ₩33,651 | +0.28% | 4천 |
|---|
| 2026.03.05 | ₩33,664 | ₩33,702 | ₩33,644 | ₩33,678 | +0.04% | 4천 |
|---|
| 2026.03.04 | ₩33,678 | ₩33,678 | ₩33,558 | ₩33,611 | -0.20% | 4천 |
|---|
| 2026.03.03 | ₩33,638 | ₩33,731 | ₩33,584 | ₩33,611 | -0.08% | 4천 |
|---|
| 2026.03.02 | ₩33,531 | ₩33,704 | ₩33,504 | ₩33,678 | +0.44% | 4천 |
|---|
| 2026.02.27 | ₩33,731 | ₩33,785 | ₩33,371 | ₩33,478 | -0.75% | 4천 |
|---|
| 2026.02.26 | ₩33,745 | ₩33,779 | ₩33,718 | ₩33,731 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩33,758 | ₩33,811 | ₩33,731 | ₩33,731 | -0.08% | 4천 |
|---|
| 2026.02.24 | ₩33,798 | ₩33,798 | ₩33,718 | ₩33,758 | -0.12% | 4천 |
|---|
| 2026.02.23 | ₩33,771 | ₩33,798 | ₩33,718 | ₩33,798 | +0.08% | 4천 |
|---|
| 2026.02.20 | ₩33,865 | ₩33,905 | ₩33,790 | ₩33,798 | -0.20% | 4.1만 |
|---|
| 2026.02.19 | ₩33,825 | ₩33,878 | ₩33,811 | ₩33,838 | +0.04% | 6.3만 |
|---|
| 2026.02.18 | ₩33,691 | ₩33,878 | ₩33,691 | ₩33,829 | +0.41% | 4.2만 |
|---|
| 2026.02.17 | ₩33,731 | ₩33,771 | ₩33,664 | ₩33,704 | -0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩33,758 | ₩33,758 | ₩33,638 | ₩33,704 | -0.16% | 2만 |
|---|
| 2026.02.12 | ₩33,745 | ₩33,758 | ₩33,651 | ₩33,651 | -0.28% | 3.4만 |
|---|
| 2026.02.11 | ₩33,584 | ₩33,771 | ₩33,571 | ₩33,751 | +0.50% | 4.9만 |
|---|
| 2026.02.10 | ₩33,611 | ₩33,611 | ₩33,478 | ₩33,584 | -0.08% | 2.7만 |
|---|
| 2026.02.09 | ₩33,504 | ₩33,598 | ₩33,464 | ₩33,559 | +0.16% | 1.9만 |
|---|
| 2026.02.06 | ₩33,531 | ₩33,622 | ₩33,476 | ₩33,558 | +0.08% | 8.1천 |
|---|
| 2026.02.05 | ₩33,437 | ₩33,571 | ₩33,317 | ₩33,464 | +0.08% | 2.3만 |
|---|
| 2026.02.04 | ₩33,571 | ₩33,584 | ₩33,317 | ₩33,411 | -0.48% | 6.2만 |
|---|
| 2026.02.03 | ₩33,478 | ₩33,571 | ₩33,437 | ₩33,558 | +0.24% | 2.2만 |
|---|
| 2026.02.02 | ₩33,611 | ₩33,611 | ₩33,397 | ₩33,424 | -0.56% | 3.4만 |
|---|
| 2026.01.30 | ₩33,518 | ₩33,598 | ₩33,197 | ₩33,558 | +0.12% | 8.7만 |
|---|
| 2026.01.29 | ₩34,225 | ₩34,278 | ₩34,225 | ₩34,252 | +0.08% | 1만 |
|---|
| 2026.01.28 | ₩34,238 | ₩34,265 | ₩34,212 | ₩34,238 | 0.00% | 1.3만 |
|---|
| 2026.01.27 | ₩34,225 | ₩34,278 | ₩34,165 | ₩34,252 | +0.08% | 2.2만 |
|---|
| 2026.01.26 | ₩34,212 | ₩34,278 | ₩34,212 | ₩34,238 | +0.08% | 2만 |
|---|
| 2026.01.23 | ₩34,278 | ₩34,292 | ₩34,212 | ₩34,278 | 0.00% | 1.2만 |
|---|
| 2026.01.22 | ₩34,145 | ₩34,292 | ₩34,145 | ₩34,198 | +0.16% | 1.5만 |
|---|
| 2026.01.21 | ₩34,105 | ₩34,238 | ₩34,105 | ₩34,238 | +0.39% | 1.6만 |
|---|
| 2026.01.20 | ₩34,132 | ₩34,185 | ₩34,038 | ₩34,118 | -0.04% | 1.7만 |
|---|
| 2026.01.16 | ₩34,158 | ₩34,238 | ₩34,158 | ₩34,185 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩34,145 | ₩34,238 | ₩34,118 | ₩34,158 | +0.04% | 7.7천 |
|---|
| 2026.01.14 | ₩34,152 | ₩34,212 | ₩34,135 | ₩34,212 | +0.18% | 3.5천 |
|---|
| 2026.01.13 | ₩34,225 | ₩34,252 | ₩34,092 | ₩34,145 | -0.23% | 2만 |
|---|
| 2026.01.12 | ₩34,292 | ₩34,292 | ₩34,225 | ₩34,225 | -0.19% | 9.1천 |
|---|
| 2026.01.09 | ₩34,225 | ₩34,312 | ₩34,198 | ₩34,238 | +0.04% | 1.4만 |
|---|
| 2026.01.08 | ₩34,158 | ₩34,212 | ₩34,105 | ₩34,196 | +0.11% | 2.1만 |
|---|
| 2026.01.07 | ₩34,172 | ₩34,192 | ₩34,118 | ₩34,158 | -0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩34,065 | ₩34,172 | ₩34,038 | ₩34,169 | +0.30% | 1.5만 |
|---|
| 2026.01.05 | ₩34,052 | ₩34,145 | ₩34,011 | ₩34,058 | +0.02% | 1.6만 |
|---|
| 2026.01.02 | ₩34,118 | ₩34,145 | ₩34,011 | ₩34,065 | -0.16% | 2.1만 |
|---|
| 2025.12.31 | ₩33,945 | ₩34,265 | ₩33,798 | ₩34,118 | +0.51% | 6.8만 |
|---|
| 2025.12.30 | ₩34,038 | ₩34,038 | ₩33,851 | ₩33,898 | -0.41% | 8.5천 |
|---|
| 2025.12.29 | ₩33,878 | ₩34,025 | ₩33,878 | ₩33,958 | +0.24% | 1.9만 |
|---|
| 2025.12.26 | ₩33,971 | ₩34,038 | ₩33,945 | ₩33,945 | -0.08% | 1.5만 |
|---|
| 2025.12.24 | ₩33,771 | ₩34,038 | ₩33,771 | ₩33,958 | +0.55% | 1.6만 |
|---|
| 2025.12.23 | ₩33,865 | ₩33,998 | ₩33,798 | ₩33,811 | -0.16% | 1.9만 |
|---|
| 2025.12.22 | ₩34,025 | ₩34,025 | ₩33,731 | ₩33,924 | -0.30% | 1만 |
|---|
| 2025.12.19 | ₩33,958 | ₩34,065 | ₩33,779 | ₩33,998 | +0.12% | 5.9만 |
|---|
| 2025.12.18 | ₩33,905 | ₩33,991 | ₩33,865 | ₩33,958 | +0.16% | 1.9만 |
|---|
| 2025.12.17 | ₩33,704 | ₩34,025 | ₩33,638 | ₩33,865 | +0.48% | 13.7만 |
|---|
| 2025.12.16 | ₩33,638 | ₩33,745 | ₩33,611 | ₩33,651 | +0.04% | 1.6만 |
|---|
| 2025.12.15 | ₩33,624 | ₩33,691 | ₩33,544 | ₩33,664 | +0.12% | 2만 |
|---|
| 2025.12.12 | ₩33,611 | ₩33,678 | ₩33,571 | ₩33,571 | -0.12% | 8.6천 |
|---|
| 2025.12.11 | ₩33,624 | ₩33,638 | ₩33,531 | ₩33,598 | -0.08% | 3만 |
|---|
| 2025.12.10 | ₩33,598 | ₩33,691 | ₩33,598 | ₩33,636 | +0.11% | 6.5천 |
|---|
| 2025.12.09 | ₩33,598 | ₩33,664 | ₩33,598 | ₩33,631 | +0.10% | 9.3천 |
|---|
| 2025.12.08 | ₩33,531 | ₩33,664 | ₩33,531 | ₩33,598 | +0.20% | 9.6천 |
|---|
| 2025.12.05 | ₩33,531 | ₩33,651 | ₩33,531 | ₩33,557 | +0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,638 | ₩33,638 | ₩33,531 | ₩33,531 | -0.32% | 8천 |
|---|
| 2025.12.03 | ₩33,638 | ₩33,691 | ₩33,518 | ₩33,571 | -0.20% | 1.3만 |
|---|
| 2025.12.02 | ₩33,651 | ₩33,651 | ₩33,533 | ₩33,588 | -0.19% | 5.1천 |
|---|
| 2025.12.01 | ₩33,518 | ₩33,604 | ₩33,478 | ₩33,584 | +0.20% | 1.7만 |
|---|
| 2025.11.28 | ₩33,544 | ₩33,578 | ₩33,504 | ₩33,504 | -0.12% | 3.4만 |
|---|
| 2025.11.26 | ₩33,558 | ₩33,598 | ₩33,504 | ₩33,533 | -0.07% | 4만 |
|---|
| 2025.11.25 | ₩33,598 | ₩33,598 | ₩33,478 | ₩33,504 | -0.28% | 1.2만 |
|---|
| 2025.11.24 | ₩33,611 | ₩33,611 | ₩33,512 | ₩33,531 | -0.24% | 9.6천 |
|---|
| 2025.11.21 | ₩33,491 | ₩33,564 | ₩33,460 | ₩33,544 | +0.16% | 7천 |
|---|
| 2025.11.20 | ₩33,531 | ₩33,552 | ₩33,424 | ₩33,464 | -0.20% | 2.6만 |
|---|
| 2025.11.19 | ₩33,691 | ₩33,691 | ₩33,518 | ₩33,584 | -0.32% | 6.5천 |
|---|
| 2025.11.18 | ₩33,624 | ₩33,624 | ₩33,464 | ₩33,584 | -0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩33,611 | ₩33,624 | ₩33,497 | ₩33,531 | -0.24% | 2.1만 |
|---|
| 2025.11.14 | ₩33,651 | ₩33,651 | ₩33,531 | ₩33,531 | -0.36% | 1.9만 |
|---|
| 2025.11.13 | ₩33,638 | ₩33,678 | ₩33,579 | ₩33,598 | -0.12% | 2.4만 |
|---|
| 2025.11.12 | ₩33,544 | ₩33,678 | ₩33,531 | ₩33,664 | +0.36% | 1.9만 |
|---|
| 2025.11.11 | ₩33,543 | ₩33,611 | ₩33,524 | ₩33,552 | +0.02% | 1.8만 |
|---|
| 2025.11.10 | ₩33,518 | ₩33,638 | ₩33,518 | ₩33,571 | +0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,531 | ₩33,558 | ₩33,464 | ₩33,517 | -0.04% | 2.8만 |
|---|
| 2025.11.06 | ₩33,518 | ₩33,571 | ₩33,518 | ₩33,531 | +0.04% | 7.4천 |
|---|
| 2025.11.05 | ₩33,491 | ₩33,598 | ₩33,411 | ₩33,571 | +0.24% | 2.5만 |
|---|
| 2025.11.04 | ₩33,491 | ₩33,531 | ₩33,411 | ₩33,478 | -0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩33,465 | ₩33,531 | ₩33,437 | ₩33,491 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩33,504 | ₩33,544 | ₩33,384 | ₩33,424 | -0.24% | 8.1만 |
|---|
| 2025.10.30 | ₩34,185 | ₩34,278 | ₩34,185 | ₩34,238 | +0.16% | 1.7만 |
|---|
| 2025.10.29 | ₩34,225 | ₩34,238 | ₩34,198 | ₩34,236 | +0.03% | 5.7천 |
|---|
| 2025.10.28 | ₩34,225 | ₩34,265 | ₩34,185 | ₩34,225 | +0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩34,145 | ₩34,225 | ₩34,118 | ₩34,225 | +0.23% | 4.9만 |
|---|
| 2025.10.24 | ₩34,145 | ₩34,172 | ₩34,132 | ₩34,132 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩34,145 | ₩34,172 | ₩34,141 | ₩34,145 | 0.00% | 1.5만 |
|---|
| 2025.10.22 | ₩34,105 | ₩34,158 | ₩34,092 | ₩34,132 | +0.08% | 1.9만 |
|---|
| 2025.10.21 | ₩34,078 | ₩34,145 | ₩34,078 | ₩34,132 | +0.16% | 3.3만 |
|---|
| 2025.10.20 | ₩34,052 | ₩34,118 | ₩34,052 | ₩34,105 | +0.16% | 1.5만 |
|---|
| 2025.10.17 | ₩34,011 | ₩34,111 | ₩34,011 | ₩34,025 | +0.04% | 2만 |
|---|
| 2025.10.16 | ₩34,105 | ₩34,105 | ₩33,998 | ₩34,065 | -0.12% | 1.8만 |
|---|
| 2025.10.15 | ₩33,971 | ₩34,038 | ₩33,971 | ₩34,000 | +0.09% | 3만 |
|---|
| 2025.10.14 | ₩33,931 | ₩34,118 | ₩33,931 | ₩33,945 | +0.04% | 1.4만 |
|---|
| 2025.10.13 | ₩34,092 | ₩34,092 | ₩33,931 | ₩33,931 | -0.47% | 1.6만 |
|---|
| 2025.10.10 | ₩33,945 | ₩34,092 | ₩33,918 | ₩33,958 | +0.04% | 1.4만 |
|---|
