시장 데이터를 불러오는 중
Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · RITM-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,924 | ₩32,991 | ₩32,830 | ₩32,924 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,857 | ₩32,884 | ₩32,683 | ₩32,784 | -0.22% | 7.1만 |
| 2026.10.07 | ₩33,085 | ₩33,152 | ₩32,784 | ₩32,804 | -0.85% | 2.6만 |
| 2026.10.06 | ₩33,206 | ₩33,206 | ₩33,058 | ₩33,112 | -0.28% | 1.8만 |
| 2026.10.05 | ₩33,018 | ₩33,045 | ₩32,897 | ₩33,045 | +0.08% | 2.4만 |
| 2026.10.02 | ₩32,991 | ₩33,232 | ₩32,991 | ₩33,031 | +0.12% | 2.9만 |
| 2026.10.01 | ₩32,951 | ₩33,139 | ₩32,830 | ₩33,058 | +0.33% | 2.9만 |
| 2026.09.30 | ₩32,817 | ₩32,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,683 |
| ₩32,951 |
| +0.41% |
| 4만 |
| 2026.09.29 | ₩32,670 | ₩32,830 | ₩32,589 | ₩32,656 | -0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩32,804 | ₩32,804 | ₩32,455 | ₩32,562 | -0.74% | 5.2만 |
|---|
| 2026.09.25 | ₩32,871 | ₩32,971 | ₩32,455 | ₩32,643 | -0.69% | 4.9만 |
|---|
| 2026.09.24 | ₩33,045 | ₩33,093 | ₩32,844 | ₩32,844 | -0.61% | 2.2만 |
|---|
| 2026.09.23 | ₩33,125 | ₩33,380 | ₩32,911 | ₩32,911 | -0.65% | 3.2만 |
|---|
| 2026.09.22 | ₩33,206 | ₩33,206 | ₩33,125 | ₩33,165 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩33,179 | ₩33,232 | ₩33,072 | ₩33,165 | -0.04% | 2.5만 |
|---|
| 2026.09.18 | ₩33,172 | ₩33,253 | ₩33,072 | ₩33,072 | -0.30% | 2.1만 |
|---|
| 2026.09.17 | ₩33,273 | ₩33,273 | ₩32,993 | ₩33,152 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩32,924 | ₩33,105 | ₩32,924 | ₩33,058 | +0.41% | 2.3만 |
|---|
| 2026.09.15 | ₩33,246 | ₩33,246 | ₩32,951 | ₩33,085 | -0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩33,139 | ₩33,198 | ₩33,085 | ₩33,139 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩33,232 | ₩33,336 | ₩33,112 | ₩33,199 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩33,192 | ₩33,326 | ₩33,139 | ₩33,152 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩33,353 | ₩33,422 | ₩33,186 | ₩33,192 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩33,460 | ₩33,467 | ₩33,259 | ₩33,326 | -0.40% | 3만 |
|---|
| 2026.09.04 | ₩33,407 | ₩33,514 | ₩33,273 | ₩33,273 | -0.40% | 3.1만 |
|---|
| 2026.09.03 | ₩33,460 | ₩33,460 | ₩33,366 | ₩33,387 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,273 | ₩33,434 | ₩33,165 | ₩33,340 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩33,286 | ₩33,393 | ₩33,286 | ₩33,333 | +0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,474 | ₩33,514 | ₩33,186 | ₩33,286 | -0.56% | 3.4만 |
|---|
| 2026.08.28 | ₩33,474 | ₩33,501 | ₩33,393 | ₩33,393 | -0.24% | 1.7만 |
|---|
| 2026.08.27 | ₩33,474 | ₩33,541 | ₩33,434 | ₩33,474 | 0.00% | 5.8만 |
|---|
| 2026.08.26 | ₩33,393 | ₩33,501 | ₩33,360 | ₩33,501 | +0.32% | 4.4만 |
|---|
| 2026.08.25 | ₩33,393 | ₩33,407 | ₩33,326 | ₩33,393 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩33,206 | ₩33,366 | ₩33,179 | ₩33,326 | +0.36% | 2.6만 |
|---|
| 2026.08.21 | ₩33,273 | ₩33,286 | ₩33,159 | ₩33,273 | 0.00% | 3.3만 |
|---|
| 2026.08.20 | ₩33,447 | ₩33,447 | ₩32,978 | ₩33,179 | -0.80% | 3.6만 |
|---|
| 2026.08.19 | ₩33,501 | ₩33,501 | ₩33,274 | ₩33,460 | -0.12% | 5.7만 |
|---|
| 2026.08.18 | ₩33,407 | ₩33,447 | ₩33,353 | ₩33,434 | +0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩33,407 | ₩33,460 | ₩33,273 | ₩33,434 | +0.08% | 3.4만 |
|---|
| 2026.08.14 | ₩33,326 | ₩33,487 | ₩33,286 | ₩33,313 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩33,259 | ₩33,360 | ₩33,259 | ₩33,326 | +0.20% | 9.4천 |
|---|
| 2026.08.12 | ₩33,246 | ₩33,299 | ₩33,232 | ₩33,286 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,165 | ₩33,232 | ₩33,107 | ₩33,192 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,112 | ₩33,273 | ₩33,112 | ₩33,199 | +0.26% | 2만 |
|---|
| 2026.08.07 | ₩33,031 | ₩33,326 | ₩33,031 | ₩33,165 | +0.41% | 3.4만 |
|---|
| 2026.08.06 | ₩33,112 | ₩33,125 | ₩33,085 | ₩33,098 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,219 | ₩33,219 | ₩33,072 | ₩33,206 | -0.04% | 11.1만 |
|---|
| 2026.08.04 | ₩32,857 | ₩33,031 | ₩32,857 | ₩32,991 | +0.41% | 3.4만 |
|---|
| 2026.08.03 | ₩32,964 | ₩32,964 | ₩32,805 | ₩32,964 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩32,804 | ₩32,852 | ₩32,750 | ₩32,817 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩33,286 | ₩33,366 | ₩33,286 | ₩33,366 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩33,259 | ₩33,340 | ₩33,259 | ₩33,299 | +0.12% | 2.4만 |
|---|
| 2026.07.28 | ₩33,112 | ₩33,259 | ₩33,112 | ₩33,246 | +0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩33,045 | ₩33,125 | ₩33,031 | ₩33,125 | +0.24% | 3.4만 |
|---|
| 2026.07.24 | ₩33,094 | ₩33,094 | ₩33,005 | ₩33,045 | -0.15% | 6.3천 |
|---|
| 2026.07.23 | ₩33,125 | ₩33,125 | ₩32,951 | ₩32,978 | -0.44% | 2.6만 |
|---|
| 2026.07.22 | ₩33,072 | ₩33,072 | ₩32,964 | ₩33,005 | -0.20% | 2.2만 |
|---|
| 2026.07.21 | ₩33,165 | ₩33,165 | ₩32,951 | ₩33,072 | -0.28% | 2.4만 |
|---|
| 2026.07.20 | ₩33,286 | ₩33,286 | ₩33,061 | ₩33,179 | -0.32% | 2.2만 |
|---|
| 2026.07.17 | ₩33,273 | ₩33,326 | ₩33,206 | ₩33,206 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩33,286 | ₩33,306 | ₩33,179 | ₩33,253 | -0.10% | 8.9천 |
|---|
| 2026.07.15 | ₩33,299 | ₩33,299 | ₩33,206 | ₩33,259 | -0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,098 | ₩33,273 | ₩33,098 | ₩33,212 | +0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩33,165 | ₩33,219 | ₩33,112 | ₩33,112 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩33,152 | ₩33,199 | ₩33,072 | ₩33,125 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩33,072 | ₩33,206 | ₩33,058 | ₩33,112 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩33,112 | ₩33,206 | ₩32,978 | ₩33,165 | +0.16% | 1.7만 |
|---|
| 2026.07.07 | ₩33,058 | ₩33,219 | ₩33,048 | ₩33,125 | +0.20% | 1.8만 |
|---|
| 2026.07.06 | ₩32,844 | ₩33,112 | ₩32,830 | ₩33,058 | +0.65% | 1.8만 |
|---|
| 2026.07.02 | ₩32,703 | ₩32,763 | ₩32,643 | ₩32,737 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩32,469 | ₩32,670 | ₩32,348 | ₩32,589 | +0.37% | 6.4만 |
|---|
| 2026.06.30 | ₩32,763 | ₩32,830 | ₩32,201 | ₩32,201 | -1.72% | 27.3만 |
|---|
| 2026.06.29 | ₩32,750 | ₩32,897 | ₩32,696 | ₩32,763 | +0.04% | 3만 |
|---|
| 2026.06.26 | ₩32,817 | ₩32,837 | ₩32,763 | ₩32,804 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,817 | ₩32,877 | ₩32,743 | ₩32,844 | +0.08% | 3.3만 |
|---|
| 2026.06.24 | ₩32,897 | ₩32,978 | ₩32,804 | ₩32,817 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩32,857 | ₩32,978 | ₩32,830 | ₩32,897 | +0.12% | 1.4만 |
|---|
| 2026.06.22 | ₩33,031 | ₩33,045 | ₩32,830 | ₩32,857 | -0.53% | 2.9만 |
|---|
| 2026.06.18 | ₩32,978 | ₩33,018 | ₩32,938 | ₩32,938 | -0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,951 | ₩32,951 | ₩32,844 | ₩32,924 | -0.08% | 6.2천 |
|---|
| 2026.06.16 | ₩32,857 | ₩32,938 | ₩32,857 | ₩32,857 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩32,938 | ₩33,005 | ₩32,884 | ₩32,884 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩32,737 | ₩32,897 | ₩32,737 | ₩32,830 | +0.29% | 4.3만 |
|---|
| 2026.06.11 | ₩32,696 | ₩32,857 | ₩32,670 | ₩32,804 | +0.33% | 2만 |
|---|
| 2026.06.10 | ₩32,857 | ₩32,938 | ₩32,746 | ₩32,817 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩32,710 | ₩32,817 | ₩32,710 | ₩32,790 | +0.25% | 1.5만 |
|---|
| 2026.06.08 | ₩32,830 | ₩32,924 | ₩32,643 | ₩32,696 | -0.41% | 3.4만 |
|---|
| 2026.06.05 | ₩32,777 | ₩32,852 | ₩32,737 | ₩32,777 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩32,777 | ₩32,884 | ₩32,777 | ₩32,804 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩32,884 | ₩32,884 | ₩32,763 | ₩32,830 | -0.16% | 1.8만 |
|---|
| 2026.06.02 | ₩33,018 | ₩33,018 | ₩32,844 | ₩32,884 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,924 | ₩33,031 | ₩32,737 | ₩33,031 | +0.33% | 1.6만 |
|---|
| 2026.05.29 | ₩32,872 | ₩32,964 | ₩32,872 | ₩32,924 | +0.16% | 7.5천 |
|---|
| 2026.05.28 | ₩32,871 | ₩32,989 | ₩32,857 | ₩32,938 | +0.20% | 3.4천 |
|---|
| 2026.05.27 | ₩32,844 | ₩32,991 | ₩32,844 | ₩32,924 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩32,737 | ₩32,938 | ₩32,723 | ₩32,914 | +0.54% | 6.3천 |
|---|
| 2026.05.22 | ₩32,991 | ₩32,991 | ₩32,844 | ₩32,911 | -0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩32,844 | ₩32,978 | ₩32,817 | ₩32,924 | +0.24% | 9천 |
|---|
| 2026.05.20 | ₩32,877 | ₩33,081 | ₩32,830 | ₩32,911 | +0.10% | 7.4천 |
|---|
| 2026.05.19 | ₩32,871 | ₩32,871 | ₩32,670 | ₩32,750 | -0.37% | 2.9만 |
|---|
| 2026.05.18 | ₩33,018 | ₩33,018 | ₩32,844 | ₩32,964 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩32,857 | ₩33,005 | ₩32,562 | ₩32,857 | 0.00% | 4.1만 |
|---|
| 2026.05.14 | ₩33,045 | ₩33,045 | ₩32,833 | ₩32,871 | -0.53% | 1.8만 |
|---|
| 2026.05.13 | ₩33,058 | ₩33,072 | ₩32,887 | ₩33,031 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩32,830 | ₩33,085 | ₩32,830 | ₩33,085 | +0.78% | 9.2천 |
|---|
| 2026.05.11 | ₩32,884 | ₩33,098 | ₩32,830 | ₩32,924 | +0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩33,045 | ₩33,045 | ₩32,897 | ₩32,951 | -0.28% | 2만 |
|---|
| 2026.05.07 | ₩33,031 | ₩33,065 | ₩32,897 | ₩32,964 | -0.20% | 1.7만 |
|---|
| 2026.05.06 | ₩33,045 | ₩33,139 | ₩33,045 | ₩33,098 | +0.16% | 3.7만 |
|---|
| 2026.05.05 | ₩33,018 | ₩33,078 | ₩32,964 | ₩33,031 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,098 | ₩33,098 | ₩32,938 | ₩32,978 | -0.36% | 3.4만 |
|---|
| 2026.05.01 | ₩33,018 | ₩33,152 | ₩32,831 | ₩33,098 | +0.24% | 4.1만 |
|---|
| 2026.04.30 | ₩33,460 | ₩33,581 | ₩33,420 | ₩33,581 | +0.36% | 3.5만 |
|---|
| 2026.04.29 | ₩33,326 | ₩33,567 | ₩33,326 | ₩33,454 | +0.38% | 6.1만 |
|---|
| 2026.04.28 | ₩33,246 | ₩33,420 | ₩33,246 | ₩33,326 | +0.24% | 4.2만 |
|---|
| 2026.04.27 | ₩33,232 | ₩33,353 | ₩33,179 | ₩33,313 | +0.24% | 4.4만 |
|---|
| 2026.04.24 | ₩33,206 | ₩33,366 | ₩33,152 | ₩33,246 | +0.12% | 4만 |
|---|
| 2026.04.23 | ₩32,911 | ₩33,299 | ₩32,911 | ₩33,165 | +0.77% | 8.7만 |
|---|
| 2026.04.22 | ₩32,938 | ₩33,136 | ₩32,897 | ₩32,911 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩33,031 | ₩33,031 | ₩32,817 | ₩32,817 | -0.65% | 1.4만 |
|---|
| 2026.04.20 | ₩32,978 | ₩33,165 | ₩32,804 | ₩32,897 | -0.24% | 4.7만 |
|---|
| 2026.04.17 | ₩32,857 | ₩33,098 | ₩32,857 | ₩32,978 | +0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩32,830 | ₩32,958 | ₩32,830 | ₩32,844 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩32,696 | ₩32,904 | ₩32,529 | ₩32,830 | +0.41% | 6.4만 |
|---|
| 2026.04.14 | ₩32,107 | ₩32,750 | ₩32,107 | ₩32,710 | +1.88% | 4.5만 |
|---|
| 2026.04.13 | ₩32,415 | ₩32,522 | ₩32,177 | ₩32,201 | -0.66% | 11.2만 |
|---|
| 2026.04.10 | ₩32,603 | ₩32,804 | ₩32,576 | ₩32,683 | +0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩32,335 | ₩32,804 | ₩32,335 | ₩32,723 | +1.20% | 3.5만 |
|---|
| 2026.04.08 | ₩32,067 | ₩32,321 | ₩31,826 | ₩32,294 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩31,691 | ₩31,785 | ₩31,493 | ₩31,651 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩31,397 | ₩31,678 | ₩31,276 | ₩31,678 | +0.90% | 2만 |
|---|
| 2026.04.02 | ₩30,794 | ₩31,343 | ₩30,753 | ₩31,249 | +1.48% | 2.7만 |
|---|
| 2026.04.01 | ₩30,633 | ₩31,210 | ₩30,633 | ₩30,861 | +0.74% | 3.5만 |
|---|
| 2026.03.31 | ₩30,861 | ₩31,289 | ₩30,365 | ₩30,365 | -1.61% | 17만 |
|---|
| 2026.03.30 | ₩31,263 | ₩31,450 | ₩30,599 | ₩30,847 | -1.33% | 3.9만 |
|---|
| 2026.03.27 | ₩31,397 | ₩31,397 | ₩31,088 | ₩31,088 | -0.98% | 2.8만 |
|---|
| 2026.03.26 | ₩31,732 | ₩31,906 | ₩31,397 | ₩31,410 | -1.01% | 2.4만 |
|---|
| 2026.03.25 | ₩32,003 | ₩32,067 | ₩31,732 | ₩31,732 | -0.85% | 1.2만 |
|---|
| 2026.03.24 | ₩31,403 | ₩32,000 | ₩31,078 | ₩31,825 | +1.34% | 1.5만 |
|---|
| 2026.03.23 | ₩31,490 | ₩31,745 | ₩31,048 | ₩31,705 | +0.68% | 7.6만 |
|---|
| 2026.03.20 | ₩31,919 | ₩31,946 | ₩31,048 | ₩31,062 | -2.69% | 10.2만 |
|---|
| 2026.03.19 | ₩32,067 | ₩32,214 | ₩31,799 | ₩32,026 | -0.13% | 2.9만 |
|---|
| 2026.03.18 | ₩32,509 | ₩32,549 | ₩31,986 | ₩32,174 | -1.03% | 4.2만 |
|---|
| 2026.03.17 | ₩32,495 | ₩32,696 | ₩32,268 | ₩32,469 | -0.08% | 2.4만 |
|---|
| 2026.03.16 | ₩32,790 | ₩32,871 | ₩32,388 | ₩32,455 | -1.02% | 5.1만 |
|---|
| 2026.03.13 | ₩32,830 | ₩32,864 | ₩32,710 | ₩32,710 | -0.37% | 1.9만 |
|---|
| 2026.03.12 | ₩32,756 | ₩32,931 | ₩32,750 | ₩32,790 | +0.10% | 2.1만 |
|---|
| 2026.03.11 | ₩32,884 | ₩32,897 | ₩32,750 | ₩32,777 | -0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩32,777 | ₩32,951 | ₩32,777 | ₩32,935 | +0.48% | 216 |
|---|
| 2026.03.09 | ₩32,805 | ₩32,888 | ₩32,777 | ₩32,804 | -0.00% | 216 |
|---|
| 2026.03.06 | ₩32,804 | ₩32,897 | ₩32,804 | ₩32,844 | +0.12% | 216 |
|---|
| 2026.03.05 | ₩32,951 | ₩32,964 | ₩32,830 | ₩32,857 | -0.28% | 216 |
|---|
| 2026.03.04 | ₩32,817 | ₩32,964 | ₩32,817 | ₩32,911 | +0.29% | 216 |
|---|
| 2026.03.03 | ₩32,804 | ₩32,951 | ₩32,723 | ₩32,884 | +0.25% | 216 |
|---|
| 2026.03.02 | ₩32,643 | ₩32,924 | ₩32,643 | ₩32,911 | +0.82% | 216 |
|---|
| 2026.02.27 | ₩32,857 | ₩32,951 | ₩32,388 | ₩32,603 | -0.77% | 216 |
|---|
| 2026.02.26 | ₩32,871 | ₩32,938 | ₩32,777 | ₩32,864 | -0.02% | 2.4만 |
|---|
| 2026.02.25 | ₩32,964 | ₩32,964 | ₩32,857 | ₩32,857 | -0.33% | 216 |
|---|
| 2026.02.24 | ₩32,978 | ₩33,072 | ₩32,871 | ₩32,944 | -0.10% | 216 |
|---|
| 2026.02.23 | ₩32,964 | ₩33,090 | ₩32,857 | ₩32,991 | +0.08% | 216 |
|---|
| 2026.02.20 | ₩33,098 | ₩33,125 | ₩32,964 | ₩32,964 | -0.40% | 5.4만 |
|---|
| 2026.02.19 | ₩32,978 | ₩33,125 | ₩32,978 | ₩33,031 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩33,112 | ₩33,112 | ₩32,897 | ₩32,911 | -0.61% | 5.2만 |
|---|
| 2026.02.17 | ₩33,005 | ₩33,029 | ₩32,897 | ₩32,978 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩32,978 | ₩32,978 | ₩32,817 | ₩32,884 | -0.28% | 4.3만 |
|---|
| 2026.02.12 | ₩32,964 | ₩33,058 | ₩32,871 | ₩32,964 | 0.00% | 3.2만 |
|---|
| 2026.02.11 | ₩32,844 | ₩32,951 | ₩32,844 | ₩32,951 | +0.33% | 1.4만 |
|---|
| 2026.02.10 | ₩32,964 | ₩32,964 | ₩32,844 | ₩32,884 | -0.24% | 1.6만 |
|---|
| 2026.02.09 | ₩32,844 | ₩32,897 | ₩32,804 | ₩32,897 | +0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩32,817 | ₩32,897 | ₩32,763 | ₩32,884 | +0.20% | 4.6만 |
|---|
| 2026.02.05 | ₩32,938 | ₩32,938 | ₩32,653 | ₩32,804 | -0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩32,830 | ₩32,911 | ₩32,830 | ₩32,871 | +0.12% | 4.2만 |
|---|
| 2026.02.03 | ₩32,830 | ₩32,897 | ₩32,763 | ₩32,830 | 0.00% | 5.6만 |
|---|
| 2026.02.02 | ₩32,830 | ₩32,871 | ₩32,723 | ₩32,817 | -0.04% | 7만 |
|---|
| 2026.01.30 | ₩32,951 | ₩32,951 | ₩32,670 | ₩32,844 | -0.33% | 9.5만 |
|---|
| 2026.01.29 | ₩33,501 | ₩33,567 | ₩33,474 | ₩33,541 | +0.12% | 2.7만 |
|---|
| 2026.01.28 | ₩33,594 | ₩33,608 | ₩33,527 | ₩33,527 | -0.20% | 2.7만 |
|---|
| 2026.01.27 | ₩33,534 | ₩33,621 | ₩33,534 | ₩33,594 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩33,514 | ₩33,574 | ₩33,447 | ₩33,574 | +0.18% | 3.5만 |
|---|
| 2026.01.23 | ₩33,273 | ₩33,567 | ₩33,273 | ₩33,514 | +0.72% | 2.3만 |
|---|
| 2026.01.22 | ₩33,407 | ₩33,487 | ₩33,326 | ₩33,366 | -0.12% | 2.6만 |
|---|
| 2026.01.21 | ₩33,299 | ₩33,375 | ₩33,246 | ₩33,333 | +0.10% | 1.5만 |
|---|
| 2026.01.20 | ₩33,299 | ₩33,514 | ₩33,232 | ₩33,273 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩33,460 | ₩33,527 | ₩33,259 | ₩33,340 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩33,299 | ₩33,449 | ₩33,299 | ₩33,340 | +0.12% | 1.8만 |
|---|
| 2026.01.14 | ₩33,366 | ₩33,375 | ₩33,206 | ₩33,340 | -0.08% | 3.9만 |
|---|
| 2026.01.13 | ₩33,541 | ₩33,541 | ₩33,366 | ₩33,393 | -0.44% | 3.6만 |
|---|
| 2026.01.12 | ₩33,487 | ₩33,620 | ₩33,487 | ₩33,527 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,608 | ₩33,635 | ₩33,460 | ₩33,501 | -0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩33,501 | ₩33,635 | ₩33,393 | ₩33,581 | +0.24% | 4.6만 |
|---|
| 2026.01.07 | ₩33,434 | ₩33,567 | ₩33,331 | ₩33,567 | +0.40% | 4.7만 |
|---|
| 2026.01.06 | ₩33,313 | ₩33,407 | ₩33,313 | ₩33,407 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,299 | ₩33,434 | ₩33,266 | ₩33,326 | +0.08% | 1.9만 |
|---|
| 2026.01.02 | ₩33,098 | ₩33,353 | ₩33,098 | ₩33,313 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩33,072 | ₩33,326 | ₩33,047 | ₩33,326 | +0.77% | 7.2만 |
|---|
| 2025.12.30 | ₩32,790 | ₩33,139 | ₩32,777 | ₩33,058 | +0.82% | 2.2만 |
|---|
| 2025.12.29 | ₩32,696 | ₩32,790 | ₩32,681 | ₩32,777 | +0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩32,851 | ₩32,881 | ₩32,737 | ₩32,777 | -0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩32,804 | ₩32,964 | ₩32,804 | ₩32,804 | 0.00% | 8.4천 |
|---|
| 2025.12.23 | ₩32,830 | ₩32,891 | ₩32,804 | ₩32,804 | -0.08% | 1만 |
|---|
| 2025.12.22 | ₩32,857 | ₩32,911 | ₩32,763 | ₩32,864 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩32,897 | ₩32,978 | ₩32,844 | ₩32,857 | -0.12% | 4.3만 |
|---|
| 2025.12.18 | ₩32,804 | ₩33,098 | ₩32,804 | ₩32,911 | +0.33% | 3.1만 |
|---|
| 2025.12.17 | ₩32,830 | ₩32,924 | ₩32,790 | ₩32,800 | -0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩32,844 | ₩32,938 | ₩32,830 | ₩32,844 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩32,911 | ₩32,951 | ₩32,787 | ₩32,897 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩32,924 | ₩33,005 | ₩32,894 | ₩32,938 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩32,938 | ₩33,031 | ₩32,830 | ₩33,005 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩33,058 | ₩33,058 | ₩32,871 | ₩32,938 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩33,072 | ₩33,098 | ₩32,964 | ₩32,991 | -0.24% | 1.6만 |
|---|
| 2025.12.08 | ₩33,098 | ₩33,098 | ₩33,018 | ₩33,068 | -0.09% | 8.3천 |
|---|
| 2025.12.05 | ₩33,125 | ₩33,152 | ₩32,991 | ₩33,098 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩33,031 | ₩33,152 | ₩33,031 | ₩33,058 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩33,005 | ₩33,152 | ₩32,991 | ₩33,031 | +0.08% | 1만 |
|---|
| 2025.12.02 | ₩33,072 | ₩33,098 | ₩32,955 | ₩33,031 | -0.12% | 1.9만 |
|---|
| 2025.12.01 | ₩32,830 | ₩33,112 | ₩32,830 | ₩33,112 | +0.86% | 4.3만 |
|---|
| 2025.11.28 | ₩32,897 | ₩33,179 | ₩32,375 | ₩32,830 | -0.20% | 6만 |
|---|
| 2025.11.26 | ₩33,179 | ₩33,179 | ₩32,911 | ₩32,911 | -0.81% | 3.1만 |
|---|
| 2025.11.25 | ₩33,085 | ₩33,192 | ₩33,015 | ₩33,052 | -0.10% | 2.8만 |
|---|
| 2025.11.24 | ₩33,085 | ₩33,149 | ₩32,964 | ₩33,105 | +0.06% | 8천 |
|---|
| 2025.11.21 | ₩32,868 | ₩33,232 | ₩32,868 | ₩33,085 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩33,018 | ₩33,045 | ₩32,844 | ₩32,884 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩33,072 | ₩33,072 | ₩32,978 | ₩32,978 | -0.28% | 6.2천 |
|---|
| 2025.11.18 | ₩33,085 | ₩33,206 | ₩32,978 | ₩32,991 | -0.28% | 2만 |
|---|
| 2025.11.17 | ₩33,031 | ₩33,246 | ₩32,978 | ₩33,045 | +0.04% | 3.6만 |
|---|
| 2025.11.14 | ₩32,911 | ₩33,031 | ₩32,904 | ₩32,964 | +0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩33,018 | ₩33,031 | ₩32,911 | ₩32,924 | -0.28% | 1.7만 |
|---|
| 2025.11.12 | ₩32,958 | ₩33,018 | ₩32,911 | ₩33,018 | +0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,951 | ₩32,991 | ₩32,871 | ₩32,891 | -0.18% | 3만 |
|---|
| 2025.11.10 | ₩33,018 | ₩33,018 | ₩32,857 | ₩32,924 | -0.28% | 1.8만 |
|---|
| 2025.11.07 | ₩32,804 | ₩32,938 | ₩32,696 | ₩32,911 | +0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩32,830 | ₩32,949 | ₩32,696 | ₩32,830 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩32,884 | ₩32,964 | ₩32,790 | ₩32,897 | +0.04% | 5.6만 |
|---|
| 2025.11.04 | ₩32,938 | ₩32,964 | ₩32,830 | ₩32,884 | -0.16% | 2.4만 |
|---|
| 2025.11.03 | ₩32,897 | ₩32,938 | ₩32,830 | ₩32,938 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩32,924 | ₩33,031 | ₩32,712 | ₩32,817 | -0.33% | 11.8만 |
|---|
| 2025.10.30 | ₩33,380 | ₩33,635 | ₩33,380 | ₩33,635 | +0.76% | 4.7만 |
|---|
| 2025.10.29 | ₩33,621 | ₩33,635 | ₩33,340 | ₩33,340 | -0.84% | 3.3만 |
|---|
| 2025.10.28 | ₩33,769 | ₩33,769 | ₩33,477 | ₩33,567 | -0.60% | 2.9만 |
|---|
| 2025.10.27 | ₩33,621 | ₩33,769 | ₩33,468 | ₩33,769 | +0.44% | 3.5만 |
|---|
| 2025.10.24 | ₩33,527 | ₩33,594 | ₩33,434 | ₩33,501 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩33,501 | ₩33,601 | ₩33,412 | ₩33,527 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,501 | ₩33,621 | ₩33,340 | ₩33,487 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,440 | ₩33,567 | ₩33,340 | ₩33,340 | -0.30% | 2.7만 |
|---|
| 2025.10.20 | ₩33,400 | ₩33,534 | ₩33,320 | ₩33,340 | -0.18% | 8만 |
|---|
| 2025.10.17 | ₩33,219 | ₩33,393 | ₩33,206 | ₩33,340 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩33,326 | ₩33,447 | ₩33,199 | ₩33,219 | -0.32% | 5.7만 |
|---|
| 2025.10.15 | ₩33,299 | ₩33,314 | ₩33,152 | ₩33,273 | -0.08% | 1.5만 |
|---|
| 2025.10.14 | ₩33,072 | ₩33,219 | ₩33,072 | ₩33,139 | +0.20% | 9천 |
|---|
| 2025.10.13 | ₩33,045 | ₩33,206 | ₩33,021 | ₩33,152 | +0.32% | 4.2만 |
|---|
| 2025.10.10 | ₩33,165 | ₩33,165 | ₩32,911 | ₩32,996 | -0.51% | 2.4만 |
|---|
