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 | ₩32,869 | ₩32,936 | ₩32,776 | ₩32,869 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,802 | ₩32,829 | ₩32,628 | ₩32,729 | -0.22% | 7.1만 |
| 2026.10.07 | ₩33,030 | ₩33,097 | ₩32,730 | ₩32,749 | -0.85% | 2.6만 |
| 2026.10.06 | ₩33,150 | ₩33,150 | ₩33,003 | ₩33,057 | -0.28% | 1.8만 |
| 2026.10.05 | ₩32,963 | ₩32,990 | ₩32,842 | ₩32,990 | +0.08% | 2.4만 |
| 2026.10.02 | ₩32,936 | ₩33,177 | ₩32,936 | ₩32,976 | +0.12% | 2.9만 |
| 2026.10.01 | ₩32,896 | ₩33,083 | ₩32,776 | ₩33,003 | +0.33% | 2.9만 |
| 2026.09.30 | ₩32,762 | ₩32,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,896 |
| +0.41% |
| 4만 |
| 2026.09.29 | ₩32,615 | ₩32,776 | ₩32,535 | ₩32,602 | -0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩32,749 | ₩32,749 | ₩32,401 | ₩32,508 | -0.74% | 5.2만 |
|---|
| 2026.09.25 | ₩32,816 | ₩32,916 | ₩32,401 | ₩32,588 | -0.69% | 4.9만 |
|---|
| 2026.09.24 | ₩32,990 | ₩33,037 | ₩32,789 | ₩32,789 | -0.61% | 2.2만 |
|---|
| 2026.09.23 | ₩33,070 | ₩33,324 | ₩32,856 | ₩32,856 | -0.65% | 3.2만 |
|---|
| 2026.09.22 | ₩33,150 | ₩33,150 | ₩33,070 | ₩33,110 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩33,123 | ₩33,177 | ₩33,016 | ₩33,110 | -0.04% | 2.5만 |
|---|
| 2026.09.18 | ₩33,117 | ₩33,197 | ₩33,016 | ₩33,016 | -0.30% | 2.1만 |
|---|
| 2026.09.17 | ₩33,217 | ₩33,217 | ₩32,937 | ₩33,097 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩32,869 | ₩33,050 | ₩32,869 | ₩33,003 | +0.41% | 2.3만 |
|---|
| 2026.09.15 | ₩33,190 | ₩33,190 | ₩32,896 | ₩33,030 | -0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩33,083 | ₩33,142 | ₩33,030 | ₩33,083 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩33,177 | ₩33,280 | ₩33,057 | ₩33,143 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩33,137 | ₩33,271 | ₩33,083 | ₩33,097 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩33,297 | ₩33,366 | ₩33,130 | ₩33,137 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩33,404 | ₩33,411 | ₩33,204 | ₩33,271 | -0.40% | 3만 |
|---|
| 2026.09.04 | ₩33,351 | ₩33,458 | ₩33,217 | ₩33,217 | -0.40% | 3.1만 |
|---|
| 2026.09.03 | ₩33,404 | ₩33,404 | ₩33,311 | ₩33,331 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,217 | ₩33,378 | ₩33,110 | ₩33,284 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩33,230 | ₩33,337 | ₩33,230 | ₩33,277 | +0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,418 | ₩33,458 | ₩33,130 | ₩33,230 | -0.56% | 3.4만 |
|---|
| 2026.08.28 | ₩33,418 | ₩33,445 | ₩33,337 | ₩33,337 | -0.24% | 1.7만 |
|---|
| 2026.08.27 | ₩33,418 | ₩33,485 | ₩33,378 | ₩33,418 | 0.00% | 5.8만 |
|---|
| 2026.08.26 | ₩33,337 | ₩33,445 | ₩33,304 | ₩33,445 | +0.32% | 4.4만 |
|---|
| 2026.08.25 | ₩33,337 | ₩33,351 | ₩33,271 | ₩33,337 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩33,150 | ₩33,311 | ₩33,123 | ₩33,271 | +0.36% | 2.6만 |
|---|
| 2026.08.21 | ₩33,217 | ₩33,230 | ₩33,103 | ₩33,217 | 0.00% | 3.3만 |
|---|
| 2026.08.20 | ₩33,391 | ₩33,391 | ₩32,923 | ₩33,123 | -0.80% | 3.6만 |
|---|
| 2026.08.19 | ₩33,445 | ₩33,445 | ₩33,219 | ₩33,404 | -0.12% | 5.7만 |
|---|
| 2026.08.18 | ₩33,351 | ₩33,391 | ₩33,298 | ₩33,378 | +0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩33,351 | ₩33,404 | ₩33,217 | ₩33,378 | +0.08% | 3.4만 |
|---|
| 2026.08.14 | ₩33,271 | ₩33,431 | ₩33,230 | ₩33,257 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩33,204 | ₩33,304 | ₩33,204 | ₩33,271 | +0.20% | 9.4천 |
|---|
| 2026.08.12 | ₩33,190 | ₩33,244 | ₩33,177 | ₩33,230 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,110 | ₩33,177 | ₩33,052 | ₩33,137 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,057 | ₩33,217 | ₩33,057 | ₩33,143 | +0.26% | 2만 |
|---|
| 2026.08.07 | ₩32,976 | ₩33,271 | ₩32,976 | ₩33,110 | +0.41% | 3.4만 |
|---|
| 2026.08.06 | ₩33,057 | ₩33,070 | ₩33,030 | ₩33,043 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,164 | ₩33,164 | ₩33,016 | ₩33,150 | -0.04% | 11.1만 |
|---|
| 2026.08.04 | ₩32,802 | ₩32,976 | ₩32,802 | ₩32,936 | +0.41% | 3.4만 |
|---|
| 2026.08.03 | ₩32,909 | ₩32,909 | ₩32,750 | ₩32,909 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩32,749 | ₩32,797 | ₩32,695 | ₩32,762 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩33,230 | ₩33,311 | ₩33,230 | ₩33,311 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩33,204 | ₩33,284 | ₩33,204 | ₩33,244 | +0.12% | 2.4만 |
|---|
| 2026.07.28 | ₩33,057 | ₩33,204 | ₩33,057 | ₩33,190 | +0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩32,990 | ₩33,070 | ₩32,976 | ₩33,070 | +0.24% | 3.4만 |
|---|
| 2026.07.24 | ₩33,039 | ₩33,039 | ₩32,950 | ₩32,990 | -0.15% | 6.3천 |
|---|
| 2026.07.23 | ₩33,070 | ₩33,070 | ₩32,896 | ₩32,923 | -0.44% | 2.6만 |
|---|
| 2026.07.22 | ₩33,016 | ₩33,016 | ₩32,909 | ₩32,950 | -0.20% | 2.2만 |
|---|
| 2026.07.21 | ₩33,110 | ₩33,110 | ₩32,896 | ₩33,016 | -0.28% | 2.4만 |
|---|
| 2026.07.20 | ₩33,230 | ₩33,230 | ₩33,006 | ₩33,123 | -0.32% | 2.2만 |
|---|
| 2026.07.17 | ₩33,217 | ₩33,271 | ₩33,150 | ₩33,150 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩33,230 | ₩33,251 | ₩33,123 | ₩33,197 | -0.10% | 8.9천 |
|---|
| 2026.07.15 | ₩33,244 | ₩33,244 | ₩33,150 | ₩33,204 | -0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,043 | ₩33,217 | ₩33,043 | ₩33,157 | +0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩33,110 | ₩33,164 | ₩33,057 | ₩33,057 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩33,097 | ₩33,143 | ₩33,016 | ₩33,070 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩33,016 | ₩33,150 | ₩33,003 | ₩33,057 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩33,057 | ₩33,150 | ₩32,923 | ₩33,110 | +0.16% | 1.7만 |
|---|
| 2026.07.07 | ₩33,003 | ₩33,163 | ₩32,992 | ₩33,070 | +0.20% | 1.8만 |
|---|
| 2026.07.06 | ₩32,789 | ₩33,057 | ₩32,776 | ₩33,003 | +0.65% | 1.8만 |
|---|
| 2026.07.02 | ₩32,649 | ₩32,709 | ₩32,588 | ₩32,682 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩32,414 | ₩32,615 | ₩32,294 | ₩32,535 | +0.37% | 6.4만 |
|---|
| 2026.06.30 | ₩32,709 | ₩32,776 | ₩32,147 | ₩32,147 | -1.72% | 27.3만 |
|---|
| 2026.06.29 | ₩32,695 | ₩32,842 | ₩32,642 | ₩32,709 | +0.04% | 3만 |
|---|
| 2026.06.26 | ₩32,762 | ₩32,782 | ₩32,709 | ₩32,749 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,762 | ₩32,822 | ₩32,689 | ₩32,789 | +0.08% | 3.3만 |
|---|
| 2026.06.24 | ₩32,842 | ₩32,923 | ₩32,749 | ₩32,762 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩32,802 | ₩32,923 | ₩32,776 | ₩32,842 | +0.12% | 1.4만 |
|---|
| 2026.06.22 | ₩32,976 | ₩32,990 | ₩32,776 | ₩32,802 | -0.53% | 2.9만 |
|---|
| 2026.06.18 | ₩32,923 | ₩32,963 | ₩32,883 | ₩32,883 | -0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,896 | ₩32,896 | ₩32,789 | ₩32,869 | -0.08% | 6.2천 |
|---|
| 2026.06.16 | ₩32,802 | ₩32,883 | ₩32,802 | ₩32,802 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩32,883 | ₩32,950 | ₩32,829 | ₩32,829 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩32,682 | ₩32,842 | ₩32,682 | ₩32,776 | +0.29% | 4.3만 |
|---|
| 2026.06.11 | ₩32,642 | ₩32,802 | ₩32,615 | ₩32,749 | +0.33% | 2만 |
|---|
| 2026.06.10 | ₩32,802 | ₩32,882 | ₩32,692 | ₩32,762 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩32,655 | ₩32,762 | ₩32,655 | ₩32,735 | +0.25% | 1.5만 |
|---|
| 2026.06.08 | ₩32,776 | ₩32,869 | ₩32,588 | ₩32,642 | -0.41% | 3.4만 |
|---|
| 2026.06.05 | ₩32,722 | ₩32,797 | ₩32,682 | ₩32,722 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩32,722 | ₩32,829 | ₩32,722 | ₩32,749 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩32,829 | ₩32,829 | ₩32,709 | ₩32,776 | -0.16% | 1.8만 |
|---|
| 2026.06.02 | ₩32,963 | ₩32,963 | ₩32,789 | ₩32,829 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,869 | ₩32,976 | ₩32,682 | ₩32,976 | +0.33% | 1.6만 |
|---|
| 2026.05.29 | ₩32,817 | ₩32,909 | ₩32,817 | ₩32,869 | +0.16% | 7.5천 |
|---|
| 2026.05.28 | ₩32,816 | ₩32,934 | ₩32,802 | ₩32,883 | +0.20% | 3.4천 |
|---|
| 2026.05.27 | ₩32,789 | ₩32,936 | ₩32,789 | ₩32,869 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩32,682 | ₩32,883 | ₩32,669 | ₩32,859 | +0.54% | 6.3천 |
|---|
| 2026.05.22 | ₩32,936 | ₩32,936 | ₩32,789 | ₩32,856 | -0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩32,789 | ₩32,923 | ₩32,762 | ₩32,869 | +0.24% | 9천 |
|---|
| 2026.05.20 | ₩32,822 | ₩33,026 | ₩32,776 | ₩32,856 | +0.10% | 7.4천 |
|---|
| 2026.05.19 | ₩32,816 | ₩32,816 | ₩32,615 | ₩32,695 | -0.37% | 2.9만 |
|---|
| 2026.05.18 | ₩32,963 | ₩32,963 | ₩32,789 | ₩32,909 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩32,802 | ₩32,950 | ₩32,508 | ₩32,802 | 0.00% | 4.1만 |
|---|
| 2026.05.14 | ₩32,990 | ₩32,990 | ₩32,778 | ₩32,816 | -0.53% | 1.8만 |
|---|
| 2026.05.13 | ₩33,003 | ₩33,016 | ₩32,832 | ₩32,976 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩32,776 | ₩33,030 | ₩32,776 | ₩33,030 | +0.78% | 9.2천 |
|---|
| 2026.05.11 | ₩32,829 | ₩33,043 | ₩32,776 | ₩32,869 | +0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩32,990 | ₩32,990 | ₩32,842 | ₩32,896 | -0.28% | 2만 |
|---|
| 2026.05.07 | ₩32,976 | ₩33,009 | ₩32,842 | ₩32,909 | -0.20% | 1.7만 |
|---|
| 2026.05.06 | ₩32,990 | ₩33,083 | ₩32,990 | ₩33,043 | +0.16% | 3.7만 |
|---|
| 2026.05.05 | ₩32,963 | ₩33,023 | ₩32,909 | ₩32,976 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,043 | ₩33,043 | ₩32,883 | ₩32,923 | -0.36% | 3.4만 |
|---|
| 2026.05.01 | ₩32,963 | ₩33,097 | ₩32,776 | ₩33,043 | +0.24% | 4.1만 |
|---|
| 2026.04.30 | ₩33,404 | ₩33,525 | ₩33,364 | ₩33,525 | +0.36% | 3.5만 |
|---|
| 2026.04.29 | ₩33,271 | ₩33,511 | ₩33,271 | ₩33,398 | +0.38% | 6.1만 |
|---|
| 2026.04.28 | ₩33,190 | ₩33,364 | ₩33,190 | ₩33,271 | +0.24% | 4.2만 |
|---|
| 2026.04.27 | ₩33,177 | ₩33,297 | ₩33,123 | ₩33,257 | +0.24% | 4.4만 |
|---|
| 2026.04.24 | ₩33,150 | ₩33,311 | ₩33,097 | ₩33,190 | +0.12% | 4만 |
|---|
| 2026.04.23 | ₩32,856 | ₩33,244 | ₩32,856 | ₩33,110 | +0.77% | 8.7만 |
|---|
| 2026.04.22 | ₩32,883 | ₩33,081 | ₩32,842 | ₩32,856 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩32,976 | ₩32,976 | ₩32,762 | ₩32,762 | -0.65% | 1.4만 |
|---|
| 2026.04.20 | ₩32,923 | ₩33,110 | ₩32,749 | ₩32,842 | -0.24% | 4.7만 |
|---|
| 2026.04.17 | ₩32,802 | ₩33,043 | ₩32,802 | ₩32,923 | +0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩32,776 | ₩32,903 | ₩32,776 | ₩32,789 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩32,642 | ₩32,849 | ₩32,475 | ₩32,776 | +0.41% | 6.4만 |
|---|
| 2026.04.14 | ₩32,053 | ₩32,695 | ₩32,053 | ₩32,655 | +1.88% | 4.5만 |
|---|
| 2026.04.13 | ₩32,361 | ₩32,468 | ₩32,123 | ₩32,147 | -0.66% | 11.2만 |
|---|
| 2026.04.10 | ₩32,548 | ₩32,749 | ₩32,521 | ₩32,628 | +0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩32,281 | ₩32,749 | ₩32,281 | ₩32,669 | +1.20% | 3.5만 |
|---|
| 2026.04.08 | ₩32,013 | ₩32,267 | ₩31,772 | ₩32,240 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩31,638 | ₩31,732 | ₩31,440 | ₩31,598 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩31,344 | ₩31,625 | ₩31,224 | ₩31,625 | +0.90% | 2만 |
|---|
| 2026.04.02 | ₩30,742 | ₩31,291 | ₩30,702 | ₩31,197 | +1.48% | 2.7만 |
|---|
| 2026.04.01 | ₩30,582 | ₩31,158 | ₩30,582 | ₩30,809 | +0.74% | 3.5만 |
|---|
| 2026.03.31 | ₩30,809 | ₩31,237 | ₩30,314 | ₩30,314 | -1.61% | 17만 |
|---|
| 2026.03.30 | ₩31,210 | ₩31,397 | ₩30,548 | ₩30,796 | -1.33% | 3.9만 |
|---|
| 2026.03.27 | ₩31,344 | ₩31,344 | ₩31,036 | ₩31,036 | -0.98% | 2.8만 |
|---|
| 2026.03.26 | ₩31,679 | ₩31,853 | ₩31,344 | ₩31,358 | -1.01% | 2.4만 |
|---|
| 2026.03.25 | ₩31,950 | ₩32,013 | ₩31,679 | ₩31,679 | -0.85% | 1.2만 |
|---|
| 2026.03.24 | ₩31,351 | ₩31,946 | ₩31,026 | ₩31,772 | +1.34% | 1.5만 |
|---|
| 2026.03.23 | ₩31,438 | ₩31,692 | ₩30,996 | ₩31,652 | +0.68% | 7.6만 |
|---|
| 2026.03.20 | ₩31,866 | ₩31,893 | ₩30,996 | ₩31,010 | -2.69% | 10.2만 |
|---|
| 2026.03.19 | ₩32,013 | ₩32,160 | ₩31,746 | ₩31,973 | -0.13% | 2.9만 |
|---|
| 2026.03.18 | ₩32,455 | ₩32,495 | ₩31,933 | ₩32,120 | -1.03% | 4.2만 |
|---|
| 2026.03.17 | ₩32,441 | ₩32,642 | ₩32,214 | ₩32,414 | -0.08% | 2.4만 |
|---|
| 2026.03.16 | ₩32,735 | ₩32,816 | ₩32,334 | ₩32,401 | -1.02% | 5.1만 |
|---|
| 2026.03.13 | ₩32,776 | ₩32,809 | ₩32,655 | ₩32,655 | -0.37% | 1.9만 |
|---|
| 2026.03.12 | ₩32,701 | ₩32,876 | ₩32,695 | ₩32,735 | +0.10% | 2.1만 |
|---|
| 2026.03.11 | ₩32,829 | ₩32,842 | ₩32,695 | ₩32,722 | -0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩32,722 | ₩32,896 | ₩32,722 | ₩32,880 | +0.48% | 216 |
|---|
| 2026.03.09 | ₩32,750 | ₩32,833 | ₩32,722 | ₩32,749 | -0.00% | 216 |
|---|
| 2026.03.06 | ₩32,749 | ₩32,842 | ₩32,749 | ₩32,789 | +0.12% | 216 |
|---|
| 2026.03.05 | ₩32,896 | ₩32,909 | ₩32,776 | ₩32,802 | -0.28% | 216 |
|---|
| 2026.03.04 | ₩32,762 | ₩32,909 | ₩32,762 | ₩32,856 | +0.29% | 216 |
|---|
| 2026.03.03 | ₩32,749 | ₩32,896 | ₩32,669 | ₩32,829 | +0.25% | 216 |
|---|
| 2026.03.02 | ₩32,588 | ₩32,869 | ₩32,588 | ₩32,856 | +0.82% | 216 |
|---|
| 2026.02.27 | ₩32,802 | ₩32,896 | ₩32,334 | ₩32,548 | -0.77% | 216 |
|---|
| 2026.02.26 | ₩32,816 | ₩32,883 | ₩32,722 | ₩32,809 | -0.02% | 2.4만 |
|---|
| 2026.02.25 | ₩32,909 | ₩32,909 | ₩32,802 | ₩32,802 | -0.33% | 216 |
|---|
| 2026.02.24 | ₩32,923 | ₩33,016 | ₩32,816 | ₩32,889 | -0.10% | 216 |
|---|
| 2026.02.23 | ₩32,909 | ₩33,035 | ₩32,802 | ₩32,936 | +0.08% | 216 |
|---|
| 2026.02.20 | ₩33,043 | ₩33,070 | ₩32,909 | ₩32,909 | -0.40% | 5.4만 |
|---|
| 2026.02.19 | ₩32,923 | ₩33,070 | ₩32,923 | ₩32,976 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩33,057 | ₩33,057 | ₩32,842 | ₩32,856 | -0.61% | 5.2만 |
|---|
| 2026.02.17 | ₩32,950 | ₩32,974 | ₩32,842 | ₩32,923 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩32,923 | ₩32,923 | ₩32,762 | ₩32,829 | -0.28% | 4.3만 |
|---|
| 2026.02.12 | ₩32,909 | ₩33,003 | ₩32,816 | ₩32,909 | 0.00% | 3.2만 |
|---|
| 2026.02.11 | ₩32,789 | ₩32,896 | ₩32,789 | ₩32,896 | +0.33% | 1.4만 |
|---|
| 2026.02.10 | ₩32,909 | ₩32,909 | ₩32,789 | ₩32,829 | -0.24% | 1.6만 |
|---|
| 2026.02.09 | ₩32,789 | ₩32,842 | ₩32,749 | ₩32,842 | +0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩32,762 | ₩32,842 | ₩32,709 | ₩32,829 | +0.20% | 4.6만 |
|---|
| 2026.02.05 | ₩32,883 | ₩32,883 | ₩32,598 | ₩32,749 | -0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩32,776 | ₩32,856 | ₩32,776 | ₩32,816 | +0.12% | 4.2만 |
|---|
| 2026.02.03 | ₩32,776 | ₩32,842 | ₩32,709 | ₩32,776 | 0.00% | 5.6만 |
|---|
| 2026.02.02 | ₩32,776 | ₩32,816 | ₩32,669 | ₩32,762 | -0.04% | 7만 |
|---|
| 2026.01.30 | ₩32,896 | ₩32,896 | ₩32,615 | ₩32,789 | -0.33% | 9.5만 |
|---|
| 2026.01.29 | ₩33,445 | ₩33,511 | ₩33,418 | ₩33,485 | +0.12% | 2.7만 |
|---|
| 2026.01.28 | ₩33,538 | ₩33,552 | ₩33,471 | ₩33,471 | -0.20% | 2.7만 |
|---|
| 2026.01.27 | ₩33,478 | ₩33,565 | ₩33,478 | ₩33,538 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩33,458 | ₩33,518 | ₩33,391 | ₩33,518 | +0.18% | 3.5만 |
|---|
| 2026.01.23 | ₩33,217 | ₩33,511 | ₩33,217 | ₩33,458 | +0.72% | 2.3만 |
|---|
| 2026.01.22 | ₩33,351 | ₩33,431 | ₩33,271 | ₩33,311 | -0.12% | 2.6만 |
|---|
| 2026.01.21 | ₩33,244 | ₩33,319 | ₩33,190 | ₩33,277 | +0.10% | 1.5만 |
|---|
| 2026.01.20 | ₩33,244 | ₩33,458 | ₩33,177 | ₩33,217 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩33,404 | ₩33,471 | ₩33,204 | ₩33,284 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩33,244 | ₩33,393 | ₩33,244 | ₩33,284 | +0.12% | 1.8만 |
|---|
| 2026.01.14 | ₩33,311 | ₩33,319 | ₩33,150 | ₩33,284 | -0.08% | 3.9만 |
|---|
| 2026.01.13 | ₩33,485 | ₩33,485 | ₩33,311 | ₩33,337 | -0.44% | 3.6만 |
|---|
| 2026.01.12 | ₩33,431 | ₩33,564 | ₩33,431 | ₩33,471 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,552 | ₩33,578 | ₩33,404 | ₩33,445 | -0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩33,445 | ₩33,578 | ₩33,337 | ₩33,525 | +0.24% | 4.6만 |
|---|
| 2026.01.07 | ₩33,378 | ₩33,511 | ₩33,275 | ₩33,511 | +0.40% | 4.7만 |
|---|
| 2026.01.06 | ₩33,257 | ₩33,351 | ₩33,257 | ₩33,351 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,244 | ₩33,378 | ₩33,210 | ₩33,271 | +0.08% | 1.9만 |
|---|
| 2026.01.02 | ₩33,043 | ₩33,297 | ₩33,043 | ₩33,257 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩33,016 | ₩33,271 | ₩32,992 | ₩33,271 | +0.77% | 7.2만 |
|---|
| 2025.12.30 | ₩32,735 | ₩33,083 | ₩32,722 | ₩33,003 | +0.82% | 2.2만 |
|---|
| 2025.12.29 | ₩32,642 | ₩32,735 | ₩32,626 | ₩32,722 | +0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩32,796 | ₩32,826 | ₩32,682 | ₩32,722 | -0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩32,749 | ₩32,909 | ₩32,749 | ₩32,749 | 0.00% | 8.4천 |
|---|
| 2025.12.23 | ₩32,776 | ₩32,836 | ₩32,749 | ₩32,749 | -0.08% | 1만 |
|---|
| 2025.12.22 | ₩32,802 | ₩32,856 | ₩32,709 | ₩32,809 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩32,842 | ₩32,923 | ₩32,789 | ₩32,802 | -0.12% | 4.3만 |
|---|
| 2025.12.18 | ₩32,749 | ₩33,043 | ₩32,749 | ₩32,856 | +0.33% | 3.1만 |
|---|
| 2025.12.17 | ₩32,776 | ₩32,869 | ₩32,735 | ₩32,745 | -0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩32,789 | ₩32,883 | ₩32,776 | ₩32,789 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩32,856 | ₩32,896 | ₩32,732 | ₩32,842 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩32,869 | ₩32,950 | ₩32,839 | ₩32,883 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩32,883 | ₩32,976 | ₩32,776 | ₩32,950 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩33,003 | ₩33,003 | ₩32,816 | ₩32,883 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩33,016 | ₩33,043 | ₩32,909 | ₩32,936 | -0.24% | 1.6만 |
|---|
| 2025.12.08 | ₩33,043 | ₩33,043 | ₩32,963 | ₩33,013 | -0.09% | 8.3천 |
|---|
| 2025.12.05 | ₩33,070 | ₩33,097 | ₩32,936 | ₩33,043 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩32,976 | ₩33,097 | ₩32,976 | ₩33,003 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩32,950 | ₩33,097 | ₩32,936 | ₩32,976 | +0.08% | 1만 |
|---|
| 2025.12.02 | ₩33,016 | ₩33,043 | ₩32,900 | ₩32,976 | -0.12% | 1.9만 |
|---|
| 2025.12.01 | ₩32,776 | ₩33,057 | ₩32,776 | ₩33,057 | +0.86% | 4.3만 |
|---|
| 2025.11.28 | ₩32,842 | ₩33,123 | ₩32,321 | ₩32,776 | -0.20% | 6만 |
|---|
| 2025.11.26 | ₩33,123 | ₩33,123 | ₩32,856 | ₩32,856 | -0.81% | 3.1만 |
|---|
| 2025.11.25 | ₩33,030 | ₩33,137 | ₩32,960 | ₩32,996 | -0.10% | 2.8만 |
|---|
| 2025.11.24 | ₩33,030 | ₩33,094 | ₩32,909 | ₩33,050 | +0.06% | 8천 |
|---|
| 2025.11.21 | ₩32,813 | ₩33,177 | ₩32,813 | ₩33,030 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩32,963 | ₩32,990 | ₩32,789 | ₩32,829 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩33,016 | ₩33,016 | ₩32,923 | ₩32,923 | -0.28% | 6.2천 |
|---|
| 2025.11.18 | ₩33,030 | ₩33,150 | ₩32,923 | ₩32,936 | -0.28% | 2만 |
|---|
| 2025.11.17 | ₩32,976 | ₩33,190 | ₩32,923 | ₩32,990 | +0.04% | 3.6만 |
|---|
| 2025.11.14 | ₩32,856 | ₩32,976 | ₩32,849 | ₩32,909 | +0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩32,963 | ₩32,976 | ₩32,856 | ₩32,869 | -0.28% | 1.7만 |
|---|
| 2025.11.12 | ₩32,903 | ₩32,963 | ₩32,856 | ₩32,963 | +0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,896 | ₩32,936 | ₩32,816 | ₩32,836 | -0.18% | 3만 |
|---|
| 2025.11.10 | ₩32,963 | ₩32,963 | ₩32,802 | ₩32,869 | -0.28% | 1.8만 |
|---|
| 2025.11.07 | ₩32,749 | ₩32,883 | ₩32,642 | ₩32,856 | +0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩32,776 | ₩32,894 | ₩32,642 | ₩32,776 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩32,829 | ₩32,909 | ₩32,735 | ₩32,842 | +0.04% | 5.6만 |
|---|
| 2025.11.04 | ₩32,883 | ₩32,909 | ₩32,776 | ₩32,829 | -0.16% | 2.4만 |
|---|
| 2025.11.03 | ₩32,842 | ₩32,883 | ₩32,776 | ₩32,883 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩32,869 | ₩32,976 | ₩32,658 | ₩32,762 | -0.33% | 11.8만 |
|---|
| 2025.10.30 | ₩33,324 | ₩33,578 | ₩33,324 | ₩33,578 | +0.76% | 4.7만 |
|---|
| 2025.10.29 | ₩33,565 | ₩33,578 | ₩33,284 | ₩33,284 | -0.84% | 3.3만 |
|---|
| 2025.10.28 | ₩33,712 | ₩33,712 | ₩33,421 | ₩33,511 | -0.60% | 2.9만 |
|---|
| 2025.10.27 | ₩33,565 | ₩33,712 | ₩33,412 | ₩33,712 | +0.44% | 3.5만 |
|---|
| 2025.10.24 | ₩33,471 | ₩33,538 | ₩33,378 | ₩33,445 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩33,445 | ₩33,545 | ₩33,356 | ₩33,471 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,445 | ₩33,565 | ₩33,284 | ₩33,431 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,384 | ₩33,511 | ₩33,284 | ₩33,284 | -0.30% | 2.7만 |
|---|
| 2025.10.20 | ₩33,344 | ₩33,478 | ₩33,264 | ₩33,284 | -0.18% | 8만 |
|---|
| 2025.10.17 | ₩33,164 | ₩33,337 | ₩33,150 | ₩33,284 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩33,271 | ₩33,391 | ₩33,143 | ₩33,164 | -0.32% | 5.7만 |
|---|
| 2025.10.15 | ₩33,244 | ₩33,258 | ₩33,097 | ₩33,217 | -0.08% | 1.5만 |
|---|
| 2025.10.14 | ₩33,016 | ₩33,164 | ₩33,016 | ₩33,083 | +0.20% | 9천 |
|---|
| 2025.10.13 | ₩32,990 | ₩33,150 | ₩32,965 | ₩33,097 | +0.32% | 4.2만 |
|---|
| 2025.10.10 | ₩33,110 | ₩33,110 | ₩32,856 | ₩32,940 | -0.51% | 2.4만 |
|---|
