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 | ₩32,961 | ₩33,028 | ₩32,867 | ₩32,961 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,894 | ₩32,921 | ₩32,720 | ₩32,820 | -0.22% | 7.1만 |
| 2026.10.07 | ₩33,122 | ₩33,189 | ₩32,821 | ₩32,840 | -0.85% | 2.6만 |
| 2026.10.06 | ₩33,243 | ₩33,243 | ₩33,095 | ₩33,149 | -0.28% | 1.8만 |
| 2026.10.05 | ₩33,055 | ₩33,082 | ₩32,934 | ₩33,082 | +0.08% | 2.4만 |
| 2026.10.02 | ₩33,028 | ₩33,270 | ₩33,028 | ₩33,068 | +0.12% | 2.9만 |
| 2026.10.01 | ₩32,988 | ₩33,176 | ₩32,867 | ₩33,095 | +0.33% | 2.9만 |
| 2026.09.30 | ₩32,854 | ₩32,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,988 |
| +0.41% |
| 4만 |
| 2026.09.29 | ₩32,706 | ₩32,867 | ₩32,626 | ₩32,693 | -0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩32,840 | ₩32,840 | ₩32,492 | ₩32,599 | -0.74% | 5.2만 |
|---|
| 2026.09.25 | ₩32,907 | ₩33,008 | ₩32,492 | ₩32,679 | -0.69% | 4.9만 |
|---|
| 2026.09.24 | ₩33,082 | ₩33,130 | ₩32,881 | ₩32,881 | -0.61% | 2.2만 |
|---|
| 2026.09.23 | ₩33,162 | ₩33,417 | ₩32,948 | ₩32,948 | -0.65% | 3.2만 |
|---|
| 2026.09.22 | ₩33,243 | ₩33,243 | ₩33,162 | ₩33,203 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩33,216 | ₩33,270 | ₩33,109 | ₩33,203 | -0.04% | 2.5만 |
|---|
| 2026.09.18 | ₩33,209 | ₩33,290 | ₩33,109 | ₩33,109 | -0.30% | 2.1만 |
|---|
| 2026.09.17 | ₩33,310 | ₩33,310 | ₩33,030 | ₩33,189 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩32,961 | ₩33,142 | ₩32,961 | ₩33,095 | +0.41% | 2.3만 |
|---|
| 2026.09.15 | ₩33,283 | ₩33,283 | ₩32,988 | ₩33,122 | -0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩33,176 | ₩33,235 | ₩33,122 | ₩33,176 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩33,270 | ₩33,373 | ₩33,149 | ₩33,236 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩33,229 | ₩33,364 | ₩33,176 | ₩33,189 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩33,390 | ₩33,459 | ₩33,223 | ₩33,229 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩33,498 | ₩33,504 | ₩33,297 | ₩33,364 | -0.40% | 3만 |
|---|
| 2026.09.04 | ₩33,444 | ₩33,551 | ₩33,310 | ₩33,310 | -0.40% | 3.1만 |
|---|
| 2026.09.03 | ₩33,498 | ₩33,498 | ₩33,404 | ₩33,424 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,310 | ₩33,471 | ₩33,203 | ₩33,377 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩33,323 | ₩33,431 | ₩33,323 | ₩33,370 | +0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,511 | ₩33,551 | ₩33,223 | ₩33,323 | -0.56% | 3.4만 |
|---|
| 2026.08.28 | ₩33,511 | ₩33,538 | ₩33,431 | ₩33,431 | -0.24% | 1.7만 |
|---|
| 2026.08.27 | ₩33,511 | ₩33,578 | ₩33,471 | ₩33,511 | 0.00% | 5.8만 |
|---|
| 2026.08.26 | ₩33,431 | ₩33,538 | ₩33,397 | ₩33,538 | +0.32% | 4.4만 |
|---|
| 2026.08.25 | ₩33,431 | ₩33,444 | ₩33,364 | ₩33,431 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩33,243 | ₩33,404 | ₩33,216 | ₩33,364 | +0.36% | 2.6만 |
|---|
| 2026.08.21 | ₩33,310 | ₩33,323 | ₩33,196 | ₩33,310 | 0.00% | 3.3만 |
|---|
| 2026.08.20 | ₩33,484 | ₩33,484 | ₩33,015 | ₩33,216 | -0.80% | 3.6만 |
|---|
| 2026.08.19 | ₩33,538 | ₩33,538 | ₩33,311 | ₩33,498 | -0.12% | 5.7만 |
|---|
| 2026.08.18 | ₩33,444 | ₩33,484 | ₩33,391 | ₩33,471 | +0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩33,444 | ₩33,498 | ₩33,310 | ₩33,471 | +0.08% | 3.4만 |
|---|
| 2026.08.14 | ₩33,364 | ₩33,525 | ₩33,323 | ₩33,350 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩33,297 | ₩33,397 | ₩33,297 | ₩33,364 | +0.20% | 9.4천 |
|---|
| 2026.08.12 | ₩33,283 | ₩33,337 | ₩33,270 | ₩33,323 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,203 | ₩33,270 | ₩33,144 | ₩33,229 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,149 | ₩33,310 | ₩33,149 | ₩33,236 | +0.26% | 2만 |
|---|
| 2026.08.07 | ₩33,068 | ₩33,364 | ₩33,068 | ₩33,203 | +0.41% | 3.4만 |
|---|
| 2026.08.06 | ₩33,149 | ₩33,162 | ₩33,122 | ₩33,136 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,256 | ₩33,256 | ₩33,109 | ₩33,243 | -0.04% | 11.1만 |
|---|
| 2026.08.04 | ₩32,894 | ₩33,068 | ₩32,894 | ₩33,028 | +0.41% | 3.4만 |
|---|
| 2026.08.03 | ₩33,001 | ₩33,001 | ₩32,842 | ₩33,001 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩32,840 | ₩32,889 | ₩32,787 | ₩32,854 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩33,323 | ₩33,404 | ₩33,323 | ₩33,404 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩33,297 | ₩33,377 | ₩33,297 | ₩33,337 | +0.12% | 2.4만 |
|---|
| 2026.07.28 | ₩33,149 | ₩33,297 | ₩33,149 | ₩33,283 | +0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩33,082 | ₩33,162 | ₩33,068 | ₩33,162 | +0.24% | 3.4만 |
|---|
| 2026.07.24 | ₩33,131 | ₩33,131 | ₩33,042 | ₩33,082 | -0.15% | 6.3천 |
|---|
| 2026.07.23 | ₩33,162 | ₩33,162 | ₩32,988 | ₩33,015 | -0.44% | 2.6만 |
|---|
| 2026.07.22 | ₩33,109 | ₩33,109 | ₩33,001 | ₩33,042 | -0.20% | 2.2만 |
|---|
| 2026.07.21 | ₩33,203 | ₩33,203 | ₩32,988 | ₩33,109 | -0.28% | 2.4만 |
|---|
| 2026.07.20 | ₩33,323 | ₩33,323 | ₩33,098 | ₩33,216 | -0.32% | 2.2만 |
|---|
| 2026.07.17 | ₩33,310 | ₩33,364 | ₩33,243 | ₩33,243 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩33,323 | ₩33,343 | ₩33,216 | ₩33,290 | -0.10% | 8.9천 |
|---|
| 2026.07.15 | ₩33,337 | ₩33,337 | ₩33,243 | ₩33,297 | -0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,136 | ₩33,310 | ₩33,136 | ₩33,250 | +0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩33,203 | ₩33,256 | ₩33,149 | ₩33,149 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩33,189 | ₩33,236 | ₩33,109 | ₩33,162 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩33,109 | ₩33,243 | ₩33,095 | ₩33,149 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩33,149 | ₩33,243 | ₩33,015 | ₩33,203 | +0.16% | 1.7만 |
|---|
| 2026.07.07 | ₩33,095 | ₩33,256 | ₩33,085 | ₩33,162 | +0.20% | 1.8만 |
|---|
| 2026.07.06 | ₩32,881 | ₩33,149 | ₩32,867 | ₩33,095 | +0.65% | 1.8만 |
|---|
| 2026.07.02 | ₩32,740 | ₩32,800 | ₩32,679 | ₩32,773 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩32,505 | ₩32,706 | ₩32,384 | ₩32,626 | +0.37% | 6.4만 |
|---|
| 2026.06.30 | ₩32,800 | ₩32,867 | ₩32,237 | ₩32,237 | -1.72% | 27.3만 |
|---|
| 2026.06.29 | ₩32,787 | ₩32,934 | ₩32,733 | ₩32,800 | +0.04% | 3만 |
|---|
| 2026.06.26 | ₩32,854 | ₩32,874 | ₩32,800 | ₩32,840 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,854 | ₩32,914 | ₩32,780 | ₩32,881 | +0.08% | 3.3만 |
|---|
| 2026.06.24 | ₩32,934 | ₩33,015 | ₩32,840 | ₩32,854 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩32,894 | ₩33,015 | ₩32,867 | ₩32,934 | +0.12% | 1.4만 |
|---|
| 2026.06.22 | ₩33,068 | ₩33,082 | ₩32,867 | ₩32,894 | -0.53% | 2.9만 |
|---|
| 2026.06.18 | ₩33,015 | ₩33,055 | ₩32,975 | ₩32,975 | -0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,988 | ₩32,988 | ₩32,881 | ₩32,961 | -0.08% | 6.2천 |
|---|
| 2026.06.16 | ₩32,894 | ₩32,975 | ₩32,894 | ₩32,894 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩32,975 | ₩33,042 | ₩32,921 | ₩32,921 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩32,773 | ₩32,934 | ₩32,773 | ₩32,867 | +0.29% | 4.3만 |
|---|
| 2026.06.11 | ₩32,733 | ₩32,894 | ₩32,706 | ₩32,840 | +0.33% | 2만 |
|---|
| 2026.06.10 | ₩32,894 | ₩32,974 | ₩32,783 | ₩32,854 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩32,747 | ₩32,854 | ₩32,747 | ₩32,827 | +0.25% | 1.5만 |
|---|
| 2026.06.08 | ₩32,867 | ₩32,961 | ₩32,679 | ₩32,733 | -0.41% | 3.4만 |
|---|
| 2026.06.05 | ₩32,814 | ₩32,889 | ₩32,773 | ₩32,814 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩32,814 | ₩32,921 | ₩32,814 | ₩32,840 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩32,921 | ₩32,921 | ₩32,800 | ₩32,867 | -0.16% | 1.8만 |
|---|
| 2026.06.02 | ₩33,055 | ₩33,055 | ₩32,881 | ₩32,921 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,961 | ₩33,068 | ₩32,773 | ₩33,068 | +0.33% | 1.6만 |
|---|
| 2026.05.29 | ₩32,908 | ₩33,001 | ₩32,908 | ₩32,961 | +0.16% | 7.5천 |
|---|
| 2026.05.28 | ₩32,907 | ₩33,026 | ₩32,894 | ₩32,975 | +0.20% | 3.4천 |
|---|
| 2026.05.27 | ₩32,881 | ₩33,028 | ₩32,881 | ₩32,961 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩32,773 | ₩32,975 | ₩32,760 | ₩32,951 | +0.54% | 6.3천 |
|---|
| 2026.05.22 | ₩33,028 | ₩33,028 | ₩32,881 | ₩32,948 | -0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩32,881 | ₩33,015 | ₩32,854 | ₩32,961 | +0.24% | 9천 |
|---|
| 2026.05.20 | ₩32,914 | ₩33,118 | ₩32,867 | ₩32,948 | +0.10% | 7.4천 |
|---|
| 2026.05.19 | ₩32,907 | ₩32,907 | ₩32,706 | ₩32,787 | -0.37% | 2.9만 |
|---|
| 2026.05.18 | ₩33,055 | ₩33,055 | ₩32,881 | ₩33,001 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩32,894 | ₩33,042 | ₩32,599 | ₩32,894 | 0.00% | 4.1만 |
|---|
| 2026.05.14 | ₩33,082 | ₩33,082 | ₩32,869 | ₩32,907 | -0.53% | 1.8만 |
|---|
| 2026.05.13 | ₩33,095 | ₩33,109 | ₩32,924 | ₩33,068 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩32,867 | ₩33,122 | ₩32,867 | ₩33,122 | +0.78% | 9.2천 |
|---|
| 2026.05.11 | ₩32,921 | ₩33,136 | ₩32,867 | ₩32,961 | +0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩33,082 | ₩33,082 | ₩32,934 | ₩32,988 | -0.28% | 2만 |
|---|
| 2026.05.07 | ₩33,068 | ₩33,102 | ₩32,934 | ₩33,001 | -0.20% | 1.7만 |
|---|
| 2026.05.06 | ₩33,082 | ₩33,176 | ₩33,082 | ₩33,136 | +0.16% | 3.7만 |
|---|
| 2026.05.05 | ₩33,055 | ₩33,115 | ₩33,001 | ₩33,068 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,136 | ₩33,136 | ₩32,975 | ₩33,015 | -0.36% | 3.4만 |
|---|
| 2026.05.01 | ₩33,055 | ₩33,189 | ₩32,867 | ₩33,136 | +0.24% | 4.1만 |
|---|
| 2026.04.30 | ₩33,498 | ₩33,618 | ₩33,458 | ₩33,618 | +0.36% | 3.5만 |
|---|
| 2026.04.29 | ₩33,364 | ₩33,605 | ₩33,364 | ₩33,491 | +0.38% | 6.1만 |
|---|
| 2026.04.28 | ₩33,283 | ₩33,458 | ₩33,283 | ₩33,364 | +0.24% | 4.2만 |
|---|
| 2026.04.27 | ₩33,270 | ₩33,390 | ₩33,216 | ₩33,350 | +0.24% | 4.4만 |
|---|
| 2026.04.24 | ₩33,243 | ₩33,404 | ₩33,189 | ₩33,283 | +0.12% | 4만 |
|---|
| 2026.04.23 | ₩32,948 | ₩33,337 | ₩32,948 | ₩33,203 | +0.77% | 8.7만 |
|---|
| 2026.04.22 | ₩32,975 | ₩33,173 | ₩32,934 | ₩32,948 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩33,068 | ₩33,068 | ₩32,854 | ₩32,854 | -0.65% | 1.4만 |
|---|
| 2026.04.20 | ₩33,015 | ₩33,203 | ₩32,840 | ₩32,934 | -0.24% | 4.7만 |
|---|
| 2026.04.17 | ₩32,894 | ₩33,135 | ₩32,894 | ₩33,015 | +0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩32,867 | ₩32,995 | ₩32,867 | ₩32,881 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩32,733 | ₩32,941 | ₩32,565 | ₩32,867 | +0.41% | 6.4만 |
|---|
| 2026.04.14 | ₩32,143 | ₩32,787 | ₩32,143 | ₩32,747 | +1.88% | 4.5만 |
|---|
| 2026.04.13 | ₩32,451 | ₩32,559 | ₩32,213 | ₩32,237 | -0.66% | 11.2만 |
|---|
| 2026.04.10 | ₩32,639 | ₩32,840 | ₩32,612 | ₩32,720 | +0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩32,371 | ₩32,840 | ₩32,371 | ₩32,760 | +1.20% | 3.5만 |
|---|
| 2026.04.08 | ₩32,103 | ₩32,357 | ₩31,861 | ₩32,331 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩31,727 | ₩31,821 | ₩31,528 | ₩31,687 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩31,432 | ₩31,714 | ₩31,311 | ₩31,714 | +0.90% | 2만 |
|---|
| 2026.04.02 | ₩30,828 | ₩31,378 | ₩30,788 | ₩31,284 | +1.48% | 2.7만 |
|---|
| 2026.04.01 | ₩30,667 | ₩31,245 | ₩30,667 | ₩30,895 | +0.74% | 3.5만 |
|---|
| 2026.03.31 | ₩30,895 | ₩31,324 | ₩30,399 | ₩30,399 | -1.61% | 17만 |
|---|
| 2026.03.30 | ₩31,298 | ₩31,485 | ₩30,634 | ₩30,882 | -1.33% | 3.9만 |
|---|
| 2026.03.27 | ₩31,432 | ₩31,432 | ₩31,123 | ₩31,123 | -0.98% | 2.8만 |
|---|
| 2026.03.26 | ₩31,767 | ₩31,942 | ₩31,432 | ₩31,445 | -1.01% | 2.4만 |
|---|
| 2026.03.25 | ₩32,039 | ₩32,103 | ₩31,767 | ₩31,767 | -0.85% | 1.2만 |
|---|
| 2026.03.24 | ₩31,439 | ₩32,035 | ₩31,113 | ₩31,861 | +1.34% | 1.5만 |
|---|
| 2026.03.23 | ₩31,526 | ₩31,781 | ₩31,083 | ₩31,740 | +0.68% | 7.6만 |
|---|
| 2026.03.20 | ₩31,955 | ₩31,982 | ₩31,083 | ₩31,096 | -2.69% | 10.2만 |
|---|
| 2026.03.19 | ₩32,103 | ₩32,250 | ₩31,834 | ₩32,062 | -0.13% | 2.9만 |
|---|
| 2026.03.18 | ₩32,545 | ₩32,586 | ₩32,022 | ₩32,210 | -1.03% | 4.2만 |
|---|
| 2026.03.17 | ₩32,532 | ₩32,733 | ₩32,304 | ₩32,505 | -0.08% | 2.4만 |
|---|
| 2026.03.16 | ₩32,827 | ₩32,907 | ₩32,425 | ₩32,492 | -1.02% | 5.1만 |
|---|
| 2026.03.13 | ₩32,867 | ₩32,901 | ₩32,747 | ₩32,747 | -0.37% | 1.9만 |
|---|
| 2026.03.12 | ₩32,793 | ₩32,968 | ₩32,787 | ₩32,827 | +0.10% | 2.1만 |
|---|
| 2026.03.11 | ₩32,921 | ₩32,934 | ₩32,787 | ₩32,814 | -0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩32,814 | ₩32,988 | ₩32,814 | ₩32,972 | +0.48% | 216 |
|---|
| 2026.03.09 | ₩32,841 | ₩32,925 | ₩32,814 | ₩32,840 | -0.00% | 216 |
|---|
| 2026.03.06 | ₩32,840 | ₩32,934 | ₩32,840 | ₩32,881 | +0.12% | 216 |
|---|
| 2026.03.05 | ₩32,988 | ₩33,001 | ₩32,867 | ₩32,894 | -0.28% | 216 |
|---|
| 2026.03.04 | ₩32,854 | ₩33,001 | ₩32,854 | ₩32,948 | +0.29% | 216 |
|---|
| 2026.03.03 | ₩32,840 | ₩32,988 | ₩32,760 | ₩32,921 | +0.25% | 216 |
|---|
| 2026.03.02 | ₩32,679 | ₩32,961 | ₩32,679 | ₩32,948 | +0.82% | 216 |
|---|
| 2026.02.27 | ₩32,894 | ₩32,988 | ₩32,425 | ₩32,639 | -0.77% | 216 |
|---|
| 2026.02.26 | ₩32,907 | ₩32,975 | ₩32,814 | ₩32,901 | -0.02% | 2.4만 |
|---|
| 2026.02.25 | ₩33,001 | ₩33,001 | ₩32,894 | ₩32,894 | -0.33% | 216 |
|---|
| 2026.02.24 | ₩33,015 | ₩33,109 | ₩32,907 | ₩32,981 | -0.10% | 216 |
|---|
| 2026.02.23 | ₩33,001 | ₩33,127 | ₩32,894 | ₩33,028 | +0.08% | 216 |
|---|
| 2026.02.20 | ₩33,136 | ₩33,162 | ₩33,001 | ₩33,001 | -0.40% | 5.4만 |
|---|
| 2026.02.19 | ₩33,015 | ₩33,162 | ₩33,015 | ₩33,068 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩33,149 | ₩33,149 | ₩32,934 | ₩32,948 | -0.61% | 5.2만 |
|---|
| 2026.02.17 | ₩33,042 | ₩33,066 | ₩32,934 | ₩33,015 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩33,015 | ₩33,015 | ₩32,854 | ₩32,921 | -0.28% | 4.3만 |
|---|
| 2026.02.12 | ₩33,001 | ₩33,095 | ₩32,907 | ₩33,001 | 0.00% | 3.2만 |
|---|
| 2026.02.11 | ₩32,881 | ₩32,988 | ₩32,881 | ₩32,988 | +0.33% | 1.4만 |
|---|
| 2026.02.10 | ₩33,001 | ₩33,001 | ₩32,881 | ₩32,921 | -0.24% | 1.6만 |
|---|
| 2026.02.09 | ₩32,881 | ₩32,934 | ₩32,840 | ₩32,934 | +0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩32,854 | ₩32,934 | ₩32,800 | ₩32,921 | +0.20% | 4.6만 |
|---|
| 2026.02.05 | ₩32,975 | ₩32,975 | ₩32,689 | ₩32,841 | -0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩32,867 | ₩32,948 | ₩32,867 | ₩32,907 | +0.12% | 4.2만 |
|---|
| 2026.02.03 | ₩32,867 | ₩32,934 | ₩32,800 | ₩32,867 | 0.00% | 5.6만 |
|---|
| 2026.02.02 | ₩32,867 | ₩32,907 | ₩32,760 | ₩32,854 | -0.04% | 7만 |
|---|
| 2026.01.30 | ₩32,988 | ₩32,988 | ₩32,706 | ₩32,881 | -0.33% | 9.5만 |
|---|
| 2026.01.29 | ₩33,538 | ₩33,605 | ₩33,511 | ₩33,578 | +0.12% | 2.7만 |
|---|
| 2026.01.28 | ₩33,632 | ₩33,645 | ₩33,565 | ₩33,565 | -0.20% | 2.7만 |
|---|
| 2026.01.27 | ₩33,572 | ₩33,659 | ₩33,572 | ₩33,632 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩33,551 | ₩33,612 | ₩33,485 | ₩33,612 | +0.18% | 3.5만 |
|---|
| 2026.01.23 | ₩33,310 | ₩33,605 | ₩33,310 | ₩33,551 | +0.72% | 2.3만 |
|---|
| 2026.01.22 | ₩33,444 | ₩33,525 | ₩33,364 | ₩33,404 | -0.12% | 2.6만 |
|---|
| 2026.01.21 | ₩33,337 | ₩33,412 | ₩33,283 | ₩33,370 | +0.10% | 1.5만 |
|---|
| 2026.01.20 | ₩33,337 | ₩33,551 | ₩33,270 | ₩33,310 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩33,498 | ₩33,565 | ₩33,297 | ₩33,377 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩33,337 | ₩33,486 | ₩33,337 | ₩33,377 | +0.12% | 1.8만 |
|---|
| 2026.01.14 | ₩33,404 | ₩33,412 | ₩33,243 | ₩33,377 | -0.08% | 3.9만 |
|---|
| 2026.01.13 | ₩33,578 | ₩33,578 | ₩33,404 | ₩33,431 | -0.44% | 3.6만 |
|---|
| 2026.01.12 | ₩33,525 | ₩33,657 | ₩33,525 | ₩33,565 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,645 | ₩33,672 | ₩33,498 | ₩33,538 | -0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩33,538 | ₩33,672 | ₩33,431 | ₩33,618 | +0.24% | 4.6만 |
|---|
| 2026.01.07 | ₩33,471 | ₩33,605 | ₩33,368 | ₩33,605 | +0.40% | 4.7만 |
|---|
| 2026.01.06 | ₩33,350 | ₩33,444 | ₩33,350 | ₩33,444 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,337 | ₩33,471 | ₩33,303 | ₩33,364 | +0.08% | 1.9만 |
|---|
| 2026.01.02 | ₩33,136 | ₩33,390 | ₩33,136 | ₩33,350 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩33,109 | ₩33,364 | ₩33,084 | ₩33,364 | +0.77% | 7.2만 |
|---|
| 2025.12.30 | ₩32,827 | ₩33,176 | ₩32,814 | ₩33,095 | +0.82% | 2.2만 |
|---|
| 2025.12.29 | ₩32,733 | ₩32,827 | ₩32,718 | ₩32,814 | +0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩32,887 | ₩32,918 | ₩32,773 | ₩32,814 | -0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩32,840 | ₩33,001 | ₩32,840 | ₩32,840 | 0.00% | 8.4천 |
|---|
| 2025.12.23 | ₩32,867 | ₩32,928 | ₩32,840 | ₩32,840 | -0.08% | 1만 |
|---|
| 2025.12.22 | ₩32,894 | ₩32,948 | ₩32,800 | ₩32,901 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩32,934 | ₩33,015 | ₩32,881 | ₩32,894 | -0.12% | 4.3만 |
|---|
| 2025.12.18 | ₩32,840 | ₩33,135 | ₩32,840 | ₩32,948 | +0.33% | 3.1만 |
|---|
| 2025.12.17 | ₩32,867 | ₩32,961 | ₩32,827 | ₩32,837 | -0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩32,881 | ₩32,975 | ₩32,867 | ₩32,881 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩32,948 | ₩32,988 | ₩32,824 | ₩32,934 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩32,961 | ₩33,042 | ₩32,931 | ₩32,975 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩32,975 | ₩33,068 | ₩32,867 | ₩33,042 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩33,095 | ₩33,095 | ₩32,907 | ₩32,975 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩33,109 | ₩33,136 | ₩33,001 | ₩33,028 | -0.24% | 1.6만 |
|---|
| 2025.12.08 | ₩33,136 | ₩33,136 | ₩33,055 | ₩33,105 | -0.09% | 8.3천 |
|---|
| 2025.12.05 | ₩33,162 | ₩33,189 | ₩33,028 | ₩33,136 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩33,068 | ₩33,189 | ₩33,068 | ₩33,095 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩33,042 | ₩33,189 | ₩33,028 | ₩33,068 | +0.08% | 1만 |
|---|
| 2025.12.02 | ₩33,109 | ₩33,136 | ₩32,992 | ₩33,068 | -0.12% | 1.9만 |
|---|
| 2025.12.01 | ₩32,867 | ₩33,149 | ₩32,867 | ₩33,149 | +0.86% | 4.3만 |
|---|
| 2025.11.28 | ₩32,934 | ₩33,216 | ₩32,411 | ₩32,867 | -0.20% | 6만 |
|---|
| 2025.11.26 | ₩33,216 | ₩33,216 | ₩32,948 | ₩32,948 | -0.81% | 3.1만 |
|---|
| 2025.11.25 | ₩33,122 | ₩33,229 | ₩33,052 | ₩33,089 | -0.10% | 2.8만 |
|---|
| 2025.11.24 | ₩33,122 | ₩33,187 | ₩33,001 | ₩33,142 | +0.06% | 8천 |
|---|
| 2025.11.21 | ₩32,904 | ₩33,270 | ₩32,904 | ₩33,122 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩33,055 | ₩33,082 | ₩32,881 | ₩32,921 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩33,109 | ₩33,109 | ₩33,015 | ₩33,015 | -0.28% | 6.2천 |
|---|
| 2025.11.18 | ₩33,122 | ₩33,243 | ₩33,015 | ₩33,028 | -0.28% | 2만 |
|---|
| 2025.11.17 | ₩33,068 | ₩33,283 | ₩33,015 | ₩33,082 | +0.04% | 3.6만 |
|---|
| 2025.11.14 | ₩32,948 | ₩33,068 | ₩32,941 | ₩33,001 | +0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩33,055 | ₩33,068 | ₩32,948 | ₩32,961 | -0.28% | 1.7만 |
|---|
| 2025.11.12 | ₩32,995 | ₩33,055 | ₩32,948 | ₩33,055 | +0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,988 | ₩33,028 | ₩32,907 | ₩32,928 | -0.18% | 3만 |
|---|
| 2025.11.10 | ₩33,055 | ₩33,055 | ₩32,894 | ₩32,961 | -0.28% | 1.8만 |
|---|
| 2025.11.07 | ₩32,840 | ₩32,975 | ₩32,733 | ₩32,948 | +0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩32,867 | ₩32,986 | ₩32,733 | ₩32,867 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩32,921 | ₩33,001 | ₩32,827 | ₩32,934 | +0.04% | 5.6만 |
|---|
| 2025.11.04 | ₩32,975 | ₩33,001 | ₩32,867 | ₩32,921 | -0.16% | 2.4만 |
|---|
| 2025.11.03 | ₩32,934 | ₩32,975 | ₩32,867 | ₩32,975 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩32,961 | ₩33,068 | ₩32,749 | ₩32,854 | -0.33% | 11.8만 |
|---|
| 2025.10.30 | ₩33,417 | ₩33,672 | ₩33,417 | ₩33,672 | +0.76% | 4.7만 |
|---|
| 2025.10.29 | ₩33,659 | ₩33,672 | ₩33,377 | ₩33,377 | -0.84% | 3.3만 |
|---|
| 2025.10.28 | ₩33,806 | ₩33,806 | ₩33,515 | ₩33,605 | -0.60% | 2.9만 |
|---|
| 2025.10.27 | ₩33,659 | ₩33,806 | ₩33,506 | ₩33,806 | +0.44% | 3.5만 |
|---|
| 2025.10.24 | ₩33,565 | ₩33,632 | ₩33,471 | ₩33,538 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩33,538 | ₩33,639 | ₩33,449 | ₩33,565 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,538 | ₩33,659 | ₩33,377 | ₩33,525 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,478 | ₩33,605 | ₩33,377 | ₩33,377 | -0.30% | 2.7만 |
|---|
| 2025.10.20 | ₩33,438 | ₩33,572 | ₩33,357 | ₩33,377 | -0.18% | 8만 |
|---|
| 2025.10.17 | ₩33,256 | ₩33,431 | ₩33,243 | ₩33,377 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩33,364 | ₩33,484 | ₩33,236 | ₩33,256 | -0.32% | 5.7만 |
|---|
| 2025.10.15 | ₩33,337 | ₩33,351 | ₩33,189 | ₩33,310 | -0.08% | 1.5만 |
|---|
| 2025.10.14 | ₩33,109 | ₩33,256 | ₩33,109 | ₩33,176 | +0.20% | 9천 |
|---|
| 2025.10.13 | ₩33,082 | ₩33,243 | ₩33,057 | ₩33,189 | +0.32% | 4.2만 |
|---|
| 2025.10.10 | ₩33,203 | ₩33,203 | ₩32,948 | ₩33,033 | -0.51% | 2.4만 |
|---|
