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 | ₩32,879 | ₩32,946 | ₩32,785 | ₩32,879 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,812 | ₩32,839 | ₩32,638 | ₩32,739 | -0.22% | 7.1만 |
| 2026.10.07 | ₩33,040 | ₩33,107 | ₩32,739 | ₩32,759 | -0.85% | 2.6만 |
| 2026.10.06 | ₩33,160 | ₩33,160 | ₩33,013 | ₩33,066 | -0.28% | 1.8만 |
| 2026.10.05 | ₩32,973 | ₩33,000 | ₩32,852 | ₩33,000 | +0.08% | 2.4만 |
| 2026.10.02 | ₩32,946 | ₩33,187 | ₩32,946 | ₩32,986 | +0.12% | 2.9만 |
| 2026.10.01 | ₩32,906 | ₩33,093 | ₩32,785 | ₩33,013 | +0.33% | 2.9만 |
| 2026.09.30 | ₩32,772 | ₩32,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,906 |
| +0.41% |
| 4만 |
| 2026.09.29 | ₩32,625 | ₩32,785 | ₩32,545 | ₩32,611 | -0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩32,759 | ₩32,759 | ₩32,411 | ₩32,518 | -0.74% | 5.2만 |
|---|
| 2026.09.25 | ₩32,826 | ₩32,926 | ₩32,411 | ₩32,598 | -0.69% | 4.9만 |
|---|
| 2026.09.24 | ₩33,000 | ₩33,047 | ₩32,799 | ₩32,799 | -0.61% | 2.2만 |
|---|
| 2026.09.23 | ₩33,080 | ₩33,334 | ₩32,866 | ₩32,866 | -0.65% | 3.2만 |
|---|
| 2026.09.22 | ₩33,160 | ₩33,160 | ₩33,080 | ₩33,120 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩33,133 | ₩33,187 | ₩33,026 | ₩33,120 | -0.04% | 2.5만 |
|---|
| 2026.09.18 | ₩33,127 | ₩33,207 | ₩33,026 | ₩33,026 | -0.30% | 2.1만 |
|---|
| 2026.09.17 | ₩33,227 | ₩33,227 | ₩32,947 | ₩33,107 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩32,879 | ₩33,060 | ₩32,879 | ₩33,013 | +0.41% | 2.3만 |
|---|
| 2026.09.15 | ₩33,200 | ₩33,200 | ₩32,906 | ₩33,040 | -0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩33,093 | ₩33,152 | ₩33,040 | ₩33,093 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩33,187 | ₩33,290 | ₩33,066 | ₩33,153 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩33,147 | ₩33,281 | ₩33,093 | ₩33,107 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩33,307 | ₩33,376 | ₩33,140 | ₩33,147 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩33,414 | ₩33,421 | ₩33,214 | ₩33,281 | -0.40% | 3만 |
|---|
| 2026.09.04 | ₩33,361 | ₩33,468 | ₩33,227 | ₩33,227 | -0.40% | 3.1만 |
|---|
| 2026.09.03 | ₩33,414 | ₩33,414 | ₩33,321 | ₩33,341 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,227 | ₩33,388 | ₩33,120 | ₩33,294 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩33,240 | ₩33,347 | ₩33,240 | ₩33,287 | +0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,428 | ₩33,468 | ₩33,140 | ₩33,240 | -0.56% | 3.4만 |
|---|
| 2026.08.28 | ₩33,428 | ₩33,455 | ₩33,347 | ₩33,347 | -0.24% | 1.7만 |
|---|
| 2026.08.27 | ₩33,428 | ₩33,495 | ₩33,388 | ₩33,428 | 0.00% | 5.8만 |
|---|
| 2026.08.26 | ₩33,347 | ₩33,455 | ₩33,314 | ₩33,455 | +0.32% | 4.4만 |
|---|
| 2026.08.25 | ₩33,347 | ₩33,361 | ₩33,281 | ₩33,347 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩33,160 | ₩33,321 | ₩33,133 | ₩33,281 | +0.36% | 2.6만 |
|---|
| 2026.08.21 | ₩33,227 | ₩33,240 | ₩33,113 | ₩33,227 | 0.00% | 3.3만 |
|---|
| 2026.08.20 | ₩33,401 | ₩33,401 | ₩32,933 | ₩33,133 | -0.80% | 3.6만 |
|---|
| 2026.08.19 | ₩33,455 | ₩33,455 | ₩33,228 | ₩33,414 | -0.12% | 5.7만 |
|---|
| 2026.08.18 | ₩33,361 | ₩33,401 | ₩33,308 | ₩33,388 | +0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩33,361 | ₩33,414 | ₩33,227 | ₩33,388 | +0.08% | 3.4만 |
|---|
| 2026.08.14 | ₩33,281 | ₩33,441 | ₩33,240 | ₩33,267 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩33,214 | ₩33,314 | ₩33,214 | ₩33,281 | +0.20% | 9.4천 |
|---|
| 2026.08.12 | ₩33,200 | ₩33,254 | ₩33,187 | ₩33,240 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,120 | ₩33,187 | ₩33,062 | ₩33,147 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,066 | ₩33,227 | ₩33,066 | ₩33,153 | +0.26% | 2만 |
|---|
| 2026.08.07 | ₩32,986 | ₩33,281 | ₩32,986 | ₩33,120 | +0.41% | 3.4만 |
|---|
| 2026.08.06 | ₩33,066 | ₩33,080 | ₩33,040 | ₩33,053 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,173 | ₩33,173 | ₩33,026 | ₩33,160 | -0.04% | 11.1만 |
|---|
| 2026.08.04 | ₩32,812 | ₩32,986 | ₩32,812 | ₩32,946 | +0.41% | 3.4만 |
|---|
| 2026.08.03 | ₩32,919 | ₩32,919 | ₩32,760 | ₩32,919 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩32,759 | ₩32,807 | ₩32,705 | ₩32,772 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩33,240 | ₩33,321 | ₩33,240 | ₩33,321 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩33,214 | ₩33,294 | ₩33,214 | ₩33,254 | +0.12% | 2.4만 |
|---|
| 2026.07.28 | ₩33,066 | ₩33,214 | ₩33,066 | ₩33,200 | +0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩33,000 | ₩33,080 | ₩32,986 | ₩33,080 | +0.24% | 3.4만 |
|---|
| 2026.07.24 | ₩33,049 | ₩33,049 | ₩32,959 | ₩33,000 | -0.15% | 6.3천 |
|---|
| 2026.07.23 | ₩33,080 | ₩33,080 | ₩32,906 | ₩32,933 | -0.44% | 2.6만 |
|---|
| 2026.07.22 | ₩33,026 | ₩33,026 | ₩32,919 | ₩32,959 | -0.20% | 2.2만 |
|---|
| 2026.07.21 | ₩33,120 | ₩33,120 | ₩32,906 | ₩33,026 | -0.28% | 2.4만 |
|---|
| 2026.07.20 | ₩33,240 | ₩33,240 | ₩33,016 | ₩33,133 | -0.32% | 2.2만 |
|---|
| 2026.07.17 | ₩33,227 | ₩33,281 | ₩33,160 | ₩33,160 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩33,240 | ₩33,260 | ₩33,133 | ₩33,207 | -0.10% | 8.9천 |
|---|
| 2026.07.15 | ₩33,254 | ₩33,254 | ₩33,160 | ₩33,214 | -0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,053 | ₩33,227 | ₩33,053 | ₩33,167 | +0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩33,120 | ₩33,173 | ₩33,066 | ₩33,066 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩33,107 | ₩33,153 | ₩33,026 | ₩33,080 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩33,026 | ₩33,160 | ₩33,013 | ₩33,066 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩33,066 | ₩33,160 | ₩32,933 | ₩33,120 | +0.16% | 1.7만 |
|---|
| 2026.07.07 | ₩33,013 | ₩33,173 | ₩33,002 | ₩33,080 | +0.20% | 1.8만 |
|---|
| 2026.07.06 | ₩32,799 | ₩33,066 | ₩32,785 | ₩33,013 | +0.65% | 1.8만 |
|---|
| 2026.07.02 | ₩32,658 | ₩32,719 | ₩32,598 | ₩32,692 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩32,424 | ₩32,625 | ₩32,304 | ₩32,545 | +0.37% | 6.4만 |
|---|
| 2026.06.30 | ₩32,719 | ₩32,785 | ₩32,156 | ₩32,156 | -1.72% | 27.3만 |
|---|
| 2026.06.29 | ₩32,705 | ₩32,852 | ₩32,652 | ₩32,719 | +0.04% | 3만 |
|---|
| 2026.06.26 | ₩32,772 | ₩32,792 | ₩32,719 | ₩32,759 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,772 | ₩32,832 | ₩32,698 | ₩32,799 | +0.08% | 3.3만 |
|---|
| 2026.06.24 | ₩32,852 | ₩32,933 | ₩32,759 | ₩32,772 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩32,812 | ₩32,933 | ₩32,785 | ₩32,852 | +0.12% | 1.4만 |
|---|
| 2026.06.22 | ₩32,986 | ₩33,000 | ₩32,785 | ₩32,812 | -0.53% | 2.9만 |
|---|
| 2026.06.18 | ₩32,933 | ₩32,973 | ₩32,892 | ₩32,892 | -0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,906 | ₩32,906 | ₩32,799 | ₩32,879 | -0.08% | 6.2천 |
|---|
| 2026.06.16 | ₩32,812 | ₩32,892 | ₩32,812 | ₩32,812 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩32,892 | ₩32,959 | ₩32,839 | ₩32,839 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩32,692 | ₩32,852 | ₩32,692 | ₩32,785 | +0.29% | 4.3만 |
|---|
| 2026.06.11 | ₩32,652 | ₩32,812 | ₩32,625 | ₩32,759 | +0.33% | 2만 |
|---|
| 2026.06.10 | ₩32,812 | ₩32,892 | ₩32,702 | ₩32,772 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩32,665 | ₩32,772 | ₩32,665 | ₩32,745 | +0.25% | 1.5만 |
|---|
| 2026.06.08 | ₩32,785 | ₩32,879 | ₩32,598 | ₩32,652 | -0.41% | 3.4만 |
|---|
| 2026.06.05 | ₩32,732 | ₩32,807 | ₩32,692 | ₩32,732 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩32,732 | ₩32,839 | ₩32,732 | ₩32,759 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩32,839 | ₩32,839 | ₩32,719 | ₩32,785 | -0.16% | 1.8만 |
|---|
| 2026.06.02 | ₩32,973 | ₩32,973 | ₩32,799 | ₩32,839 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,879 | ₩32,986 | ₩32,692 | ₩32,986 | +0.33% | 1.6만 |
|---|
| 2026.05.29 | ₩32,826 | ₩32,919 | ₩32,826 | ₩32,879 | +0.16% | 7.5천 |
|---|
| 2026.05.28 | ₩32,826 | ₩32,944 | ₩32,812 | ₩32,892 | +0.20% | 3.4천 |
|---|
| 2026.05.27 | ₩32,799 | ₩32,946 | ₩32,799 | ₩32,879 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩32,692 | ₩32,892 | ₩32,678 | ₩32,869 | +0.54% | 6.3천 |
|---|
| 2026.05.22 | ₩32,946 | ₩32,946 | ₩32,799 | ₩32,866 | -0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩32,799 | ₩32,933 | ₩32,772 | ₩32,879 | +0.24% | 9천 |
|---|
| 2026.05.20 | ₩32,832 | ₩33,036 | ₩32,785 | ₩32,866 | +0.10% | 7.4천 |
|---|
| 2026.05.19 | ₩32,826 | ₩32,826 | ₩32,625 | ₩32,705 | -0.37% | 2.9만 |
|---|
| 2026.05.18 | ₩32,973 | ₩32,973 | ₩32,799 | ₩32,919 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩32,812 | ₩32,959 | ₩32,518 | ₩32,812 | 0.00% | 4.1만 |
|---|
| 2026.05.14 | ₩33,000 | ₩33,000 | ₩32,788 | ₩32,826 | -0.53% | 1.8만 |
|---|
| 2026.05.13 | ₩33,013 | ₩33,026 | ₩32,842 | ₩32,986 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩32,785 | ₩33,040 | ₩32,785 | ₩33,040 | +0.78% | 9.2천 |
|---|
| 2026.05.11 | ₩32,839 | ₩33,053 | ₩32,785 | ₩32,879 | +0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩33,000 | ₩33,000 | ₩32,852 | ₩32,906 | -0.28% | 2만 |
|---|
| 2026.05.07 | ₩32,986 | ₩33,019 | ₩32,852 | ₩32,919 | -0.20% | 1.7만 |
|---|
| 2026.05.06 | ₩33,000 | ₩33,093 | ₩33,000 | ₩33,053 | +0.16% | 3.7만 |
|---|
| 2026.05.05 | ₩32,973 | ₩33,033 | ₩32,919 | ₩32,986 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,053 | ₩33,053 | ₩32,892 | ₩32,933 | -0.36% | 3.4만 |
|---|
| 2026.05.01 | ₩32,973 | ₩33,107 | ₩32,786 | ₩33,053 | +0.24% | 4.1만 |
|---|
| 2026.04.30 | ₩33,414 | ₩33,535 | ₩33,374 | ₩33,535 | +0.36% | 3.5만 |
|---|
| 2026.04.29 | ₩33,281 | ₩33,521 | ₩33,281 | ₩33,408 | +0.38% | 6.1만 |
|---|
| 2026.04.28 | ₩33,200 | ₩33,374 | ₩33,200 | ₩33,281 | +0.24% | 4.2만 |
|---|
| 2026.04.27 | ₩33,187 | ₩33,307 | ₩33,133 | ₩33,267 | +0.24% | 4.4만 |
|---|
| 2026.04.24 | ₩33,160 | ₩33,321 | ₩33,107 | ₩33,200 | +0.12% | 4만 |
|---|
| 2026.04.23 | ₩32,866 | ₩33,254 | ₩32,866 | ₩33,120 | +0.77% | 8.7만 |
|---|
| 2026.04.22 | ₩32,892 | ₩33,091 | ₩32,852 | ₩32,866 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩32,986 | ₩32,986 | ₩32,772 | ₩32,772 | -0.65% | 1.4만 |
|---|
| 2026.04.20 | ₩32,933 | ₩33,120 | ₩32,759 | ₩32,852 | -0.24% | 4.7만 |
|---|
| 2026.04.17 | ₩32,812 | ₩33,053 | ₩32,812 | ₩32,933 | +0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩32,785 | ₩32,913 | ₩32,785 | ₩32,799 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩32,652 | ₩32,859 | ₩32,484 | ₩32,785 | +0.41% | 6.4만 |
|---|
| 2026.04.14 | ₩32,063 | ₩32,705 | ₩32,063 | ₩32,665 | +1.88% | 4.5만 |
|---|
| 2026.04.13 | ₩32,371 | ₩32,478 | ₩32,133 | ₩32,156 | -0.66% | 11.2만 |
|---|
| 2026.04.10 | ₩32,558 | ₩32,759 | ₩32,531 | ₩32,638 | +0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩32,290 | ₩32,759 | ₩32,290 | ₩32,678 | +1.20% | 3.5만 |
|---|
| 2026.04.08 | ₩32,023 | ₩32,277 | ₩31,782 | ₩32,250 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩31,648 | ₩31,742 | ₩31,449 | ₩31,608 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩31,354 | ₩31,635 | ₩31,233 | ₩31,635 | +0.90% | 2만 |
|---|
| 2026.04.02 | ₩30,751 | ₩31,300 | ₩30,711 | ₩31,206 | +1.48% | 2.7만 |
|---|
| 2026.04.01 | ₩30,591 | ₩31,168 | ₩30,591 | ₩30,818 | +0.74% | 3.5만 |
|---|
| 2026.03.31 | ₩30,818 | ₩31,247 | ₩30,323 | ₩30,323 | -1.61% | 17만 |
|---|
| 2026.03.30 | ₩31,220 | ₩31,407 | ₩30,557 | ₩30,805 | -1.33% | 3.9만 |
|---|
| 2026.03.27 | ₩31,354 | ₩31,354 | ₩31,046 | ₩31,046 | -0.98% | 2.8만 |
|---|
| 2026.03.26 | ₩31,688 | ₩31,862 | ₩31,354 | ₩31,367 | -1.01% | 2.4만 |
|---|
| 2026.03.25 | ₩31,959 | ₩32,023 | ₩31,688 | ₩31,688 | -0.85% | 1.2만 |
|---|
| 2026.03.24 | ₩31,360 | ₩31,956 | ₩31,035 | ₩31,782 | +1.34% | 1.5만 |
|---|
| 2026.03.23 | ₩31,447 | ₩31,701 | ₩31,006 | ₩31,661 | +0.68% | 7.6만 |
|---|
| 2026.03.20 | ₩31,875 | ₩31,902 | ₩31,006 | ₩31,019 | -2.69% | 10.2만 |
|---|
| 2026.03.19 | ₩32,023 | ₩32,170 | ₩31,755 | ₩31,983 | -0.13% | 2.9만 |
|---|
| 2026.03.18 | ₩32,464 | ₩32,504 | ₩31,942 | ₩32,130 | -1.03% | 4.2만 |
|---|
| 2026.03.17 | ₩32,451 | ₩32,652 | ₩32,224 | ₩32,424 | -0.08% | 2.4만 |
|---|
| 2026.03.16 | ₩32,745 | ₩32,826 | ₩32,344 | ₩32,411 | -1.02% | 5.1만 |
|---|
| 2026.03.13 | ₩32,785 | ₩32,819 | ₩32,665 | ₩32,665 | -0.37% | 1.9만 |
|---|
| 2026.03.12 | ₩32,711 | ₩32,886 | ₩32,705 | ₩32,745 | +0.10% | 2.1만 |
|---|
| 2026.03.11 | ₩32,839 | ₩32,852 | ₩32,705 | ₩32,732 | -0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩32,732 | ₩32,906 | ₩32,732 | ₩32,890 | +0.48% | 216 |
|---|
| 2026.03.09 | ₩32,760 | ₩32,843 | ₩32,732 | ₩32,759 | -0.00% | 216 |
|---|
| 2026.03.06 | ₩32,759 | ₩32,852 | ₩32,759 | ₩32,799 | +0.12% | 216 |
|---|
| 2026.03.05 | ₩32,906 | ₩32,919 | ₩32,785 | ₩32,812 | -0.28% | 216 |
|---|
| 2026.03.04 | ₩32,772 | ₩32,919 | ₩32,772 | ₩32,866 | +0.29% | 216 |
|---|
| 2026.03.03 | ₩32,759 | ₩32,906 | ₩32,678 | ₩32,839 | +0.25% | 216 |
|---|
| 2026.03.02 | ₩32,598 | ₩32,879 | ₩32,598 | ₩32,866 | +0.82% | 216 |
|---|
| 2026.02.27 | ₩32,812 | ₩32,906 | ₩32,344 | ₩32,558 | -0.77% | 216 |
|---|
| 2026.02.26 | ₩32,826 | ₩32,892 | ₩32,732 | ₩32,819 | -0.02% | 2.4만 |
|---|
| 2026.02.25 | ₩32,919 | ₩32,919 | ₩32,812 | ₩32,812 | -0.33% | 216 |
|---|
| 2026.02.24 | ₩32,933 | ₩33,026 | ₩32,826 | ₩32,899 | -0.10% | 216 |
|---|
| 2026.02.23 | ₩32,919 | ₩33,045 | ₩32,812 | ₩32,946 | +0.08% | 216 |
|---|
| 2026.02.20 | ₩33,053 | ₩33,080 | ₩32,919 | ₩32,919 | -0.40% | 5.4만 |
|---|
| 2026.02.19 | ₩32,933 | ₩33,080 | ₩32,933 | ₩32,986 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩33,066 | ₩33,066 | ₩32,852 | ₩32,866 | -0.61% | 5.2만 |
|---|
| 2026.02.17 | ₩32,959 | ₩32,983 | ₩32,852 | ₩32,933 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩32,933 | ₩32,933 | ₩32,772 | ₩32,839 | -0.28% | 4.3만 |
|---|
| 2026.02.12 | ₩32,919 | ₩33,013 | ₩32,826 | ₩32,919 | 0.00% | 3.2만 |
|---|
| 2026.02.11 | ₩32,799 | ₩32,906 | ₩32,799 | ₩32,906 | +0.33% | 1.4만 |
|---|
| 2026.02.10 | ₩32,919 | ₩32,919 | ₩32,799 | ₩32,839 | -0.24% | 1.6만 |
|---|
| 2026.02.09 | ₩32,799 | ₩32,852 | ₩32,759 | ₩32,852 | +0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩32,772 | ₩32,852 | ₩32,719 | ₩32,839 | +0.20% | 4.6만 |
|---|
| 2026.02.05 | ₩32,892 | ₩32,892 | ₩32,608 | ₩32,759 | -0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩32,785 | ₩32,866 | ₩32,785 | ₩32,826 | +0.12% | 4.2만 |
|---|
| 2026.02.03 | ₩32,785 | ₩32,852 | ₩32,719 | ₩32,785 | 0.00% | 5.6만 |
|---|
| 2026.02.02 | ₩32,785 | ₩32,826 | ₩32,678 | ₩32,772 | -0.04% | 7만 |
|---|
| 2026.01.30 | ₩32,906 | ₩32,906 | ₩32,625 | ₩32,799 | -0.33% | 9.5만 |
|---|
| 2026.01.29 | ₩33,455 | ₩33,521 | ₩33,428 | ₩33,495 | +0.12% | 2.7만 |
|---|
| 2026.01.28 | ₩33,548 | ₩33,562 | ₩33,481 | ₩33,481 | -0.20% | 2.7만 |
|---|
| 2026.01.27 | ₩33,488 | ₩33,575 | ₩33,488 | ₩33,548 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩33,468 | ₩33,528 | ₩33,401 | ₩33,528 | +0.18% | 3.5만 |
|---|
| 2026.01.23 | ₩33,227 | ₩33,521 | ₩33,227 | ₩33,468 | +0.72% | 2.3만 |
|---|
| 2026.01.22 | ₩33,361 | ₩33,441 | ₩33,281 | ₩33,321 | -0.12% | 2.6만 |
|---|
| 2026.01.21 | ₩33,254 | ₩33,329 | ₩33,200 | ₩33,287 | +0.10% | 1.5만 |
|---|
| 2026.01.20 | ₩33,254 | ₩33,468 | ₩33,187 | ₩33,227 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩33,414 | ₩33,481 | ₩33,214 | ₩33,294 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩33,254 | ₩33,403 | ₩33,254 | ₩33,294 | +0.12% | 1.8만 |
|---|
| 2026.01.14 | ₩33,321 | ₩33,329 | ₩33,160 | ₩33,294 | -0.08% | 3.9만 |
|---|
| 2026.01.13 | ₩33,495 | ₩33,495 | ₩33,321 | ₩33,347 | -0.44% | 3.6만 |
|---|
| 2026.01.12 | ₩33,441 | ₩33,574 | ₩33,441 | ₩33,481 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,562 | ₩33,588 | ₩33,414 | ₩33,455 | -0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩33,455 | ₩33,588 | ₩33,347 | ₩33,535 | +0.24% | 4.6만 |
|---|
| 2026.01.07 | ₩33,388 | ₩33,521 | ₩33,285 | ₩33,521 | +0.40% | 4.7만 |
|---|
| 2026.01.06 | ₩33,267 | ₩33,361 | ₩33,267 | ₩33,361 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,254 | ₩33,388 | ₩33,220 | ₩33,281 | +0.08% | 1.9만 |
|---|
| 2026.01.02 | ₩33,053 | ₩33,307 | ₩33,053 | ₩33,267 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩33,026 | ₩33,281 | ₩33,002 | ₩33,281 | +0.77% | 7.2만 |
|---|
| 2025.12.30 | ₩32,745 | ₩33,093 | ₩32,732 | ₩33,013 | +0.82% | 2.2만 |
|---|
| 2025.12.29 | ₩32,652 | ₩32,745 | ₩32,636 | ₩32,732 | +0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩32,805 | ₩32,836 | ₩32,692 | ₩32,732 | -0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩32,759 | ₩32,919 | ₩32,759 | ₩32,759 | 0.00% | 8.4천 |
|---|
| 2025.12.23 | ₩32,785 | ₩32,846 | ₩32,759 | ₩32,759 | -0.08% | 1만 |
|---|
| 2025.12.22 | ₩32,812 | ₩32,866 | ₩32,719 | ₩32,819 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩32,852 | ₩32,933 | ₩32,799 | ₩32,812 | -0.12% | 4.3만 |
|---|
| 2025.12.18 | ₩32,759 | ₩33,053 | ₩32,759 | ₩32,866 | +0.33% | 3.1만 |
|---|
| 2025.12.17 | ₩32,785 | ₩32,879 | ₩32,745 | ₩32,755 | -0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩32,799 | ₩32,892 | ₩32,785 | ₩32,799 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩32,866 | ₩32,906 | ₩32,742 | ₩32,852 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩32,879 | ₩32,959 | ₩32,849 | ₩32,892 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩32,892 | ₩32,986 | ₩32,785 | ₩32,959 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩33,013 | ₩33,013 | ₩32,826 | ₩32,893 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩33,026 | ₩33,053 | ₩32,919 | ₩32,946 | -0.24% | 1.6만 |
|---|
| 2025.12.08 | ₩33,053 | ₩33,053 | ₩32,973 | ₩33,023 | -0.09% | 8.3천 |
|---|
| 2025.12.05 | ₩33,080 | ₩33,107 | ₩32,946 | ₩33,053 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩32,986 | ₩33,107 | ₩32,986 | ₩33,013 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩32,959 | ₩33,106 | ₩32,946 | ₩32,986 | +0.08% | 1만 |
|---|
| 2025.12.02 | ₩33,026 | ₩33,053 | ₩32,909 | ₩32,986 | -0.12% | 1.9만 |
|---|
| 2025.12.01 | ₩32,785 | ₩33,066 | ₩32,785 | ₩33,066 | +0.86% | 4.3만 |
|---|
| 2025.11.28 | ₩32,852 | ₩33,133 | ₩32,330 | ₩32,785 | -0.20% | 6만 |
|---|
| 2025.11.26 | ₩33,133 | ₩33,133 | ₩32,866 | ₩32,866 | -0.81% | 3.1만 |
|---|
| 2025.11.25 | ₩33,040 | ₩33,147 | ₩32,970 | ₩33,006 | -0.10% | 2.8만 |
|---|
| 2025.11.24 | ₩33,040 | ₩33,104 | ₩32,919 | ₩33,060 | +0.06% | 8천 |
|---|
| 2025.11.21 | ₩32,822 | ₩33,187 | ₩32,822 | ₩33,040 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩32,973 | ₩33,000 | ₩32,799 | ₩32,839 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩33,026 | ₩33,026 | ₩32,933 | ₩32,933 | -0.28% | 6.2천 |
|---|
| 2025.11.18 | ₩33,040 | ₩33,160 | ₩32,933 | ₩32,946 | -0.28% | 2만 |
|---|
| 2025.11.17 | ₩32,986 | ₩33,200 | ₩32,933 | ₩33,000 | +0.04% | 3.6만 |
|---|
| 2025.11.14 | ₩32,866 | ₩32,986 | ₩32,859 | ₩32,919 | +0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩32,973 | ₩32,986 | ₩32,866 | ₩32,879 | -0.28% | 1.7만 |
|---|
| 2025.11.12 | ₩32,913 | ₩32,973 | ₩32,866 | ₩32,973 | +0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,906 | ₩32,946 | ₩32,826 | ₩32,846 | -0.18% | 3만 |
|---|
| 2025.11.10 | ₩32,973 | ₩32,973 | ₩32,812 | ₩32,879 | -0.28% | 1.8만 |
|---|
| 2025.11.07 | ₩32,759 | ₩32,892 | ₩32,652 | ₩32,866 | +0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩32,785 | ₩32,904 | ₩32,652 | ₩32,785 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩32,839 | ₩32,919 | ₩32,745 | ₩32,852 | +0.04% | 5.6만 |
|---|
| 2025.11.04 | ₩32,892 | ₩32,919 | ₩32,785 | ₩32,839 | -0.16% | 2.4만 |
|---|
| 2025.11.03 | ₩32,852 | ₩32,892 | ₩32,785 | ₩32,892 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩32,879 | ₩32,986 | ₩32,667 | ₩32,772 | -0.33% | 11.8만 |
|---|
| 2025.10.30 | ₩33,334 | ₩33,588 | ₩33,334 | ₩33,588 | +0.76% | 4.7만 |
|---|
| 2025.10.29 | ₩33,575 | ₩33,588 | ₩33,294 | ₩33,294 | -0.84% | 3.3만 |
|---|
| 2025.10.28 | ₩33,722 | ₩33,722 | ₩33,431 | ₩33,521 | -0.60% | 2.9만 |
|---|
| 2025.10.27 | ₩33,575 | ₩33,722 | ₩33,422 | ₩33,722 | +0.44% | 3.5만 |
|---|
| 2025.10.24 | ₩33,481 | ₩33,548 | ₩33,388 | ₩33,455 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩33,455 | ₩33,555 | ₩33,366 | ₩33,481 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,455 | ₩33,575 | ₩33,294 | ₩33,441 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,394 | ₩33,521 | ₩33,294 | ₩33,294 | -0.30% | 2.7만 |
|---|
| 2025.10.20 | ₩33,354 | ₩33,488 | ₩33,274 | ₩33,294 | -0.18% | 8만 |
|---|
| 2025.10.17 | ₩33,173 | ₩33,347 | ₩33,160 | ₩33,294 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩33,281 | ₩33,401 | ₩33,153 | ₩33,173 | -0.32% | 5.7만 |
|---|
| 2025.10.15 | ₩33,254 | ₩33,268 | ₩33,107 | ₩33,227 | -0.08% | 1.5만 |
|---|
| 2025.10.14 | ₩33,026 | ₩33,173 | ₩33,026 | ₩33,093 | +0.20% | 9천 |
|---|
| 2025.10.13 | ₩33,000 | ₩33,160 | ₩32,975 | ₩33,107 | +0.32% | 4.2만 |
|---|
| 2025.10.10 | ₩33,120 | ₩33,120 | ₩32,866 | ₩32,950 | -0.51% | 2.4만 |
|---|
