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 | ₩32,901 | ₩32,968 | ₩32,807 | ₩32,901 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,834 | ₩32,861 | ₩32,660 | ₩32,761 | -0.22% | 7.1만 |
| 2026.10.07 | ₩33,062 | ₩33,129 | ₩32,761 | ₩32,781 | -0.85% | 2.6만 |
| 2026.10.06 | ₩33,182 | ₩33,182 | ₩33,035 | ₩33,089 | -0.28% | 1.8만 |
| 2026.10.05 | ₩32,995 | ₩33,022 | ₩32,874 | ₩33,022 | +0.08% | 2.4만 |
| 2026.10.02 | ₩32,968 | ₩33,209 | ₩32,968 | ₩33,008 | +0.12% | 2.9만 |
| 2026.10.01 | ₩32,928 | ₩33,115 | ₩32,807 | ₩33,035 | +0.33% | 2.9만 |
| 2026.09.30 | ₩32,794 | ₩32,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,928 |
| +0.41% |
| 4만 |
| 2026.09.29 | ₩32,647 | ₩32,807 | ₩32,566 | ₩32,633 | -0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩32,781 | ₩32,781 | ₩32,433 | ₩32,540 | -0.74% | 5.2만 |
|---|
| 2026.09.25 | ₩32,848 | ₩32,948 | ₩32,433 | ₩32,620 | -0.69% | 4.9만 |
|---|
| 2026.09.24 | ₩33,022 | ₩33,069 | ₩32,821 | ₩32,821 | -0.61% | 2.2만 |
|---|
| 2026.09.23 | ₩33,102 | ₩33,356 | ₩32,888 | ₩32,888 | -0.65% | 3.2만 |
|---|
| 2026.09.22 | ₩33,182 | ₩33,182 | ₩33,102 | ₩33,142 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩33,156 | ₩33,209 | ₩33,048 | ₩33,142 | -0.04% | 2.5만 |
|---|
| 2026.09.18 | ₩33,149 | ₩33,229 | ₩33,048 | ₩33,048 | -0.30% | 2.1만 |
|---|
| 2026.09.17 | ₩33,249 | ₩33,249 | ₩32,969 | ₩33,129 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩32,901 | ₩33,082 | ₩32,901 | ₩33,035 | +0.41% | 2.3만 |
|---|
| 2026.09.15 | ₩33,223 | ₩33,223 | ₩32,928 | ₩33,062 | -0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩33,115 | ₩33,175 | ₩33,062 | ₩33,115 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩33,209 | ₩33,313 | ₩33,089 | ₩33,176 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩33,169 | ₩33,303 | ₩33,115 | ₩33,129 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩33,330 | ₩33,398 | ₩33,162 | ₩33,169 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩33,437 | ₩33,444 | ₩33,236 | ₩33,303 | -0.40% | 3만 |
|---|
| 2026.09.04 | ₩33,383 | ₩33,490 | ₩33,249 | ₩33,249 | -0.40% | 3.1만 |
|---|
| 2026.09.03 | ₩33,437 | ₩33,437 | ₩33,343 | ₩33,363 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,249 | ₩33,410 | ₩33,142 | ₩33,316 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩33,263 | ₩33,370 | ₩33,263 | ₩33,310 | +0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,450 | ₩33,490 | ₩33,162 | ₩33,263 | -0.56% | 3.4만 |
|---|
| 2026.08.28 | ₩33,450 | ₩33,477 | ₩33,370 | ₩33,370 | -0.24% | 1.7만 |
|---|
| 2026.08.27 | ₩33,450 | ₩33,517 | ₩33,410 | ₩33,450 | 0.00% | 5.8만 |
|---|
| 2026.08.26 | ₩33,370 | ₩33,477 | ₩33,336 | ₩33,477 | +0.32% | 4.4만 |
|---|
| 2026.08.25 | ₩33,370 | ₩33,383 | ₩33,303 | ₩33,370 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩33,182 | ₩33,343 | ₩33,156 | ₩33,303 | +0.36% | 2.6만 |
|---|
| 2026.08.21 | ₩33,249 | ₩33,263 | ₩33,136 | ₩33,249 | 0.00% | 3.3만 |
|---|
| 2026.08.20 | ₩33,423 | ₩33,423 | ₩32,955 | ₩33,156 | -0.80% | 3.6만 |
|---|
| 2026.08.19 | ₩33,477 | ₩33,477 | ₩33,251 | ₩33,437 | -0.12% | 5.7만 |
|---|
| 2026.08.18 | ₩33,383 | ₩33,423 | ₩33,330 | ₩33,410 | +0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩33,383 | ₩33,437 | ₩33,249 | ₩33,410 | +0.08% | 3.4만 |
|---|
| 2026.08.14 | ₩33,303 | ₩33,464 | ₩33,263 | ₩33,290 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩33,236 | ₩33,336 | ₩33,236 | ₩33,303 | +0.20% | 9.4천 |
|---|
| 2026.08.12 | ₩33,223 | ₩33,276 | ₩33,209 | ₩33,263 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,142 | ₩33,209 | ₩33,084 | ₩33,169 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,089 | ₩33,249 | ₩33,089 | ₩33,176 | +0.26% | 2만 |
|---|
| 2026.08.07 | ₩33,008 | ₩33,303 | ₩33,008 | ₩33,142 | +0.41% | 3.4만 |
|---|
| 2026.08.06 | ₩33,089 | ₩33,102 | ₩33,062 | ₩33,075 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,196 | ₩33,196 | ₩33,048 | ₩33,182 | -0.04% | 11.1만 |
|---|
| 2026.08.04 | ₩32,834 | ₩33,008 | ₩32,834 | ₩32,968 | +0.41% | 3.4만 |
|---|
| 2026.08.03 | ₩32,941 | ₩32,941 | ₩32,782 | ₩32,941 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩32,781 | ₩32,829 | ₩32,727 | ₩32,794 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩33,263 | ₩33,343 | ₩33,263 | ₩33,343 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩33,236 | ₩33,316 | ₩33,236 | ₩33,276 | +0.12% | 2.4만 |
|---|
| 2026.07.28 | ₩33,089 | ₩33,236 | ₩33,089 | ₩33,223 | +0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩33,022 | ₩33,102 | ₩33,008 | ₩33,102 | +0.24% | 3.4만 |
|---|
| 2026.07.24 | ₩33,071 | ₩33,071 | ₩32,982 | ₩33,022 | -0.15% | 6.3천 |
|---|
| 2026.07.23 | ₩33,102 | ₩33,102 | ₩32,928 | ₩32,955 | -0.44% | 2.6만 |
|---|
| 2026.07.22 | ₩33,048 | ₩33,048 | ₩32,941 | ₩32,982 | -0.20% | 2.2만 |
|---|
| 2026.07.21 | ₩33,142 | ₩33,142 | ₩32,928 | ₩33,048 | -0.28% | 2.4만 |
|---|
| 2026.07.20 | ₩33,263 | ₩33,263 | ₩33,038 | ₩33,156 | -0.32% | 2.2만 |
|---|
| 2026.07.17 | ₩33,249 | ₩33,303 | ₩33,182 | ₩33,182 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩33,263 | ₩33,283 | ₩33,156 | ₩33,229 | -0.10% | 8.9천 |
|---|
| 2026.07.15 | ₩33,276 | ₩33,276 | ₩33,182 | ₩33,236 | -0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,075 | ₩33,249 | ₩33,075 | ₩33,189 | +0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩33,142 | ₩33,196 | ₩33,089 | ₩33,089 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩33,129 | ₩33,176 | ₩33,048 | ₩33,102 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩33,048 | ₩33,182 | ₩33,035 | ₩33,089 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩33,089 | ₩33,182 | ₩32,955 | ₩33,142 | +0.16% | 1.7만 |
|---|
| 2026.07.07 | ₩33,035 | ₩33,196 | ₩33,024 | ₩33,102 | +0.20% | 1.8만 |
|---|
| 2026.07.06 | ₩32,821 | ₩33,089 | ₩32,807 | ₩33,035 | +0.65% | 1.8만 |
|---|
| 2026.07.02 | ₩32,680 | ₩32,741 | ₩32,620 | ₩32,714 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩32,446 | ₩32,647 | ₩32,325 | ₩32,566 | +0.37% | 6.4만 |
|---|
| 2026.06.30 | ₩32,741 | ₩32,807 | ₩32,178 | ₩32,178 | -1.72% | 27.3만 |
|---|
| 2026.06.29 | ₩32,727 | ₩32,874 | ₩32,674 | ₩32,741 | +0.04% | 3만 |
|---|
| 2026.06.26 | ₩32,794 | ₩32,814 | ₩32,741 | ₩32,781 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,794 | ₩32,854 | ₩32,720 | ₩32,821 | +0.08% | 3.3만 |
|---|
| 2026.06.24 | ₩32,874 | ₩32,955 | ₩32,781 | ₩32,794 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩32,834 | ₩32,955 | ₩32,807 | ₩32,874 | +0.12% | 1.4만 |
|---|
| 2026.06.22 | ₩33,008 | ₩33,022 | ₩32,807 | ₩32,834 | -0.53% | 2.9만 |
|---|
| 2026.06.18 | ₩32,955 | ₩32,995 | ₩32,915 | ₩32,915 | -0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,928 | ₩32,928 | ₩32,821 | ₩32,901 | -0.08% | 6.2천 |
|---|
| 2026.06.16 | ₩32,834 | ₩32,915 | ₩32,834 | ₩32,834 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩32,915 | ₩32,982 | ₩32,861 | ₩32,861 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩32,714 | ₩32,874 | ₩32,714 | ₩32,807 | +0.29% | 4.3만 |
|---|
| 2026.06.11 | ₩32,674 | ₩32,834 | ₩32,647 | ₩32,781 | +0.33% | 2만 |
|---|
| 2026.06.10 | ₩32,834 | ₩32,914 | ₩32,723 | ₩32,794 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩32,687 | ₩32,794 | ₩32,687 | ₩32,767 | +0.25% | 1.5만 |
|---|
| 2026.06.08 | ₩32,807 | ₩32,901 | ₩32,620 | ₩32,674 | -0.41% | 3.4만 |
|---|
| 2026.06.05 | ₩32,754 | ₩32,829 | ₩32,714 | ₩32,754 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩32,754 | ₩32,861 | ₩32,754 | ₩32,781 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩32,861 | ₩32,861 | ₩32,741 | ₩32,807 | -0.16% | 1.8만 |
|---|
| 2026.06.02 | ₩32,995 | ₩32,995 | ₩32,821 | ₩32,861 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,901 | ₩33,008 | ₩32,714 | ₩33,008 | +0.33% | 1.6만 |
|---|
| 2026.05.29 | ₩32,849 | ₩32,941 | ₩32,849 | ₩32,901 | +0.16% | 7.5천 |
|---|
| 2026.05.28 | ₩32,848 | ₩32,966 | ₩32,834 | ₩32,915 | +0.20% | 3.4천 |
|---|
| 2026.05.27 | ₩32,821 | ₩32,968 | ₩32,821 | ₩32,901 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩32,714 | ₩32,915 | ₩32,700 | ₩32,891 | +0.54% | 6.3천 |
|---|
| 2026.05.22 | ₩32,968 | ₩32,968 | ₩32,821 | ₩32,888 | -0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩32,821 | ₩32,955 | ₩32,794 | ₩32,901 | +0.24% | 9천 |
|---|
| 2026.05.20 | ₩32,854 | ₩33,058 | ₩32,807 | ₩32,888 | +0.10% | 7.4천 |
|---|
| 2026.05.19 | ₩32,848 | ₩32,848 | ₩32,647 | ₩32,727 | -0.37% | 2.9만 |
|---|
| 2026.05.18 | ₩32,995 | ₩32,995 | ₩32,821 | ₩32,941 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩32,834 | ₩32,982 | ₩32,540 | ₩32,834 | 0.00% | 4.1만 |
|---|
| 2026.05.14 | ₩33,022 | ₩33,022 | ₩32,810 | ₩32,848 | -0.53% | 1.8만 |
|---|
| 2026.05.13 | ₩33,035 | ₩33,048 | ₩32,864 | ₩33,008 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩32,807 | ₩33,062 | ₩32,807 | ₩33,062 | +0.78% | 9.2천 |
|---|
| 2026.05.11 | ₩32,861 | ₩33,075 | ₩32,807 | ₩32,901 | +0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩33,022 | ₩33,022 | ₩32,874 | ₩32,928 | -0.28% | 2만 |
|---|
| 2026.05.07 | ₩33,008 | ₩33,041 | ₩32,874 | ₩32,941 | -0.20% | 1.7만 |
|---|
| 2026.05.06 | ₩33,022 | ₩33,115 | ₩33,022 | ₩33,075 | +0.16% | 3.7만 |
|---|
| 2026.05.05 | ₩32,995 | ₩33,055 | ₩32,941 | ₩33,008 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,075 | ₩33,075 | ₩32,915 | ₩32,955 | -0.36% | 3.4만 |
|---|
| 2026.05.01 | ₩32,995 | ₩33,129 | ₩32,808 | ₩33,075 | +0.24% | 4.1만 |
|---|
| 2026.04.30 | ₩33,437 | ₩33,557 | ₩33,397 | ₩33,557 | +0.36% | 3.5만 |
|---|
| 2026.04.29 | ₩33,303 | ₩33,544 | ₩33,303 | ₩33,430 | +0.38% | 6.1만 |
|---|
| 2026.04.28 | ₩33,223 | ₩33,397 | ₩33,223 | ₩33,303 | +0.24% | 4.2만 |
|---|
| 2026.04.27 | ₩33,209 | ₩33,330 | ₩33,156 | ₩33,290 | +0.24% | 4.4만 |
|---|
| 2026.04.24 | ₩33,182 | ₩33,343 | ₩33,129 | ₩33,223 | +0.12% | 4만 |
|---|
| 2026.04.23 | ₩32,888 | ₩33,276 | ₩32,888 | ₩33,142 | +0.77% | 8.7만 |
|---|
| 2026.04.22 | ₩32,915 | ₩33,113 | ₩32,874 | ₩32,888 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩33,008 | ₩33,008 | ₩32,794 | ₩32,794 | -0.65% | 1.4만 |
|---|
| 2026.04.20 | ₩32,955 | ₩33,142 | ₩32,781 | ₩32,874 | -0.24% | 4.7만 |
|---|
| 2026.04.17 | ₩32,834 | ₩33,075 | ₩32,834 | ₩32,955 | +0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩32,807 | ₩32,935 | ₩32,807 | ₩32,821 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩32,674 | ₩32,881 | ₩32,506 | ₩32,807 | +0.41% | 6.4만 |
|---|
| 2026.04.14 | ₩32,084 | ₩32,727 | ₩32,084 | ₩32,687 | +1.88% | 4.5만 |
|---|
| 2026.04.13 | ₩32,392 | ₩32,499 | ₩32,154 | ₩32,178 | -0.66% | 11.2만 |
|---|
| 2026.04.10 | ₩32,580 | ₩32,781 | ₩32,553 | ₩32,660 | +0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩32,312 | ₩32,781 | ₩32,312 | ₩32,700 | +1.20% | 3.5만 |
|---|
| 2026.04.08 | ₩32,044 | ₩32,299 | ₩31,803 | ₩32,272 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩31,669 | ₩31,763 | ₩31,471 | ₩31,629 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩31,375 | ₩31,656 | ₩31,254 | ₩31,656 | +0.90% | 2만 |
|---|
| 2026.04.02 | ₩30,772 | ₩31,321 | ₩30,732 | ₩31,227 | +1.48% | 2.7만 |
|---|
| 2026.04.01 | ₩30,611 | ₩31,189 | ₩30,611 | ₩30,839 | +0.74% | 3.5만 |
|---|
| 2026.03.31 | ₩30,839 | ₩31,268 | ₩30,344 | ₩30,344 | -1.61% | 17만 |
|---|
| 2026.03.30 | ₩31,241 | ₩31,428 | ₩30,578 | ₩30,826 | -1.33% | 3.9만 |
|---|
| 2026.03.27 | ₩31,375 | ₩31,375 | ₩31,067 | ₩31,067 | -0.98% | 2.8만 |
|---|
| 2026.03.26 | ₩31,709 | ₩31,884 | ₩31,375 | ₩31,388 | -1.01% | 2.4만 |
|---|
| 2026.03.25 | ₩31,981 | ₩32,044 | ₩31,709 | ₩31,709 | -0.85% | 1.2만 |
|---|
| 2026.03.24 | ₩31,381 | ₩31,977 | ₩31,056 | ₩31,803 | +1.34% | 1.5만 |
|---|
| 2026.03.23 | ₩31,468 | ₩31,723 | ₩31,026 | ₩31,683 | +0.68% | 7.6만 |
|---|
| 2026.03.20 | ₩31,897 | ₩31,924 | ₩31,026 | ₩31,040 | -2.69% | 10.2만 |
|---|
| 2026.03.19 | ₩32,044 | ₩32,191 | ₩31,776 | ₩32,004 | -0.13% | 2.9만 |
|---|
| 2026.03.18 | ₩32,486 | ₩32,526 | ₩31,964 | ₩32,151 | -1.03% | 4.2만 |
|---|
| 2026.03.17 | ₩32,473 | ₩32,674 | ₩32,245 | ₩32,446 | -0.08% | 2.4만 |
|---|
| 2026.03.16 | ₩32,767 | ₩32,848 | ₩32,366 | ₩32,433 | -1.02% | 5.1만 |
|---|
| 2026.03.13 | ₩32,807 | ₩32,841 | ₩32,687 | ₩32,687 | -0.37% | 1.9만 |
|---|
| 2026.03.12 | ₩32,733 | ₩32,908 | ₩32,727 | ₩32,767 | +0.10% | 2.1만 |
|---|
| 2026.03.11 | ₩32,861 | ₩32,874 | ₩32,727 | ₩32,754 | -0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩32,754 | ₩32,928 | ₩32,754 | ₩32,912 | +0.48% | 216 |
|---|
| 2026.03.09 | ₩32,782 | ₩32,865 | ₩32,754 | ₩32,781 | -0.00% | 216 |
|---|
| 2026.03.06 | ₩32,781 | ₩32,874 | ₩32,781 | ₩32,821 | +0.12% | 216 |
|---|
| 2026.03.05 | ₩32,928 | ₩32,941 | ₩32,807 | ₩32,834 | -0.28% | 216 |
|---|
| 2026.03.04 | ₩32,794 | ₩32,941 | ₩32,794 | ₩32,888 | +0.29% | 216 |
|---|
| 2026.03.03 | ₩32,781 | ₩32,928 | ₩32,700 | ₩32,861 | +0.25% | 216 |
|---|
| 2026.03.02 | ₩32,620 | ₩32,901 | ₩32,620 | ₩32,888 | +0.82% | 216 |
|---|
| 2026.02.27 | ₩32,834 | ₩32,928 | ₩32,366 | ₩32,580 | -0.77% | 216 |
|---|
| 2026.02.26 | ₩32,848 | ₩32,915 | ₩32,754 | ₩32,841 | -0.02% | 2.4만 |
|---|
| 2026.02.25 | ₩32,941 | ₩32,941 | ₩32,834 | ₩32,834 | -0.33% | 216 |
|---|
| 2026.02.24 | ₩32,955 | ₩33,048 | ₩32,848 | ₩32,921 | -0.10% | 216 |
|---|
| 2026.02.23 | ₩32,941 | ₩33,067 | ₩32,834 | ₩32,968 | +0.08% | 216 |
|---|
| 2026.02.20 | ₩33,075 | ₩33,102 | ₩32,941 | ₩32,941 | -0.40% | 5.4만 |
|---|
| 2026.02.19 | ₩32,955 | ₩33,102 | ₩32,955 | ₩33,008 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩33,089 | ₩33,089 | ₩32,874 | ₩32,888 | -0.61% | 5.2만 |
|---|
| 2026.02.17 | ₩32,982 | ₩33,006 | ₩32,874 | ₩32,955 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩32,955 | ₩32,955 | ₩32,794 | ₩32,861 | -0.28% | 4.3만 |
|---|
| 2026.02.12 | ₩32,941 | ₩33,035 | ₩32,848 | ₩32,941 | 0.00% | 3.2만 |
|---|
| 2026.02.11 | ₩32,821 | ₩32,928 | ₩32,821 | ₩32,928 | +0.33% | 1.4만 |
|---|
| 2026.02.10 | ₩32,941 | ₩32,941 | ₩32,821 | ₩32,861 | -0.24% | 1.6만 |
|---|
| 2026.02.09 | ₩32,821 | ₩32,874 | ₩32,781 | ₩32,874 | +0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩32,794 | ₩32,874 | ₩32,741 | ₩32,861 | +0.20% | 4.6만 |
|---|
| 2026.02.05 | ₩32,915 | ₩32,915 | ₩32,630 | ₩32,781 | -0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩32,807 | ₩32,888 | ₩32,807 | ₩32,848 | +0.12% | 4.2만 |
|---|
| 2026.02.03 | ₩32,807 | ₩32,874 | ₩32,741 | ₩32,807 | 0.00% | 5.6만 |
|---|
| 2026.02.02 | ₩32,807 | ₩32,848 | ₩32,700 | ₩32,794 | -0.04% | 7만 |
|---|
| 2026.01.30 | ₩32,928 | ₩32,928 | ₩32,647 | ₩32,821 | -0.33% | 9.5만 |
|---|
| 2026.01.29 | ₩33,477 | ₩33,544 | ₩33,450 | ₩33,517 | +0.12% | 2.7만 |
|---|
| 2026.01.28 | ₩33,571 | ₩33,584 | ₩33,504 | ₩33,504 | -0.20% | 2.7만 |
|---|
| 2026.01.27 | ₩33,510 | ₩33,598 | ₩33,510 | ₩33,571 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩33,490 | ₩33,551 | ₩33,424 | ₩33,551 | +0.18% | 3.5만 |
|---|
| 2026.01.23 | ₩33,249 | ₩33,544 | ₩33,249 | ₩33,490 | +0.72% | 2.3만 |
|---|
| 2026.01.22 | ₩33,383 | ₩33,464 | ₩33,303 | ₩33,343 | -0.12% | 2.6만 |
|---|
| 2026.01.21 | ₩33,276 | ₩33,351 | ₩33,223 | ₩33,310 | +0.10% | 1.5만 |
|---|
| 2026.01.20 | ₩33,276 | ₩33,490 | ₩33,209 | ₩33,249 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩33,437 | ₩33,504 | ₩33,236 | ₩33,316 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩33,276 | ₩33,425 | ₩33,276 | ₩33,316 | +0.12% | 1.8만 |
|---|
| 2026.01.14 | ₩33,343 | ₩33,351 | ₩33,182 | ₩33,316 | -0.08% | 3.9만 |
|---|
| 2026.01.13 | ₩33,517 | ₩33,517 | ₩33,343 | ₩33,370 | -0.44% | 3.6만 |
|---|
| 2026.01.12 | ₩33,464 | ₩33,596 | ₩33,464 | ₩33,504 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,584 | ₩33,611 | ₩33,437 | ₩33,477 | -0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩33,477 | ₩33,611 | ₩33,370 | ₩33,557 | +0.24% | 4.6만 |
|---|
| 2026.01.07 | ₩33,410 | ₩33,544 | ₩33,307 | ₩33,544 | +0.40% | 4.7만 |
|---|
| 2026.01.06 | ₩33,290 | ₩33,383 | ₩33,290 | ₩33,383 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,276 | ₩33,410 | ₩33,243 | ₩33,303 | +0.08% | 1.9만 |
|---|
| 2026.01.02 | ₩33,075 | ₩33,330 | ₩33,075 | ₩33,290 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩33,048 | ₩33,303 | ₩33,024 | ₩33,303 | +0.77% | 7.2만 |
|---|
| 2025.12.30 | ₩32,767 | ₩33,115 | ₩32,754 | ₩33,035 | +0.82% | 2.2만 |
|---|
| 2025.12.29 | ₩32,674 | ₩32,767 | ₩32,658 | ₩32,754 | +0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩32,828 | ₩32,858 | ₩32,714 | ₩32,754 | -0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩32,781 | ₩32,941 | ₩32,781 | ₩32,781 | 0.00% | 8.4천 |
|---|
| 2025.12.23 | ₩32,807 | ₩32,868 | ₩32,781 | ₩32,781 | -0.08% | 1만 |
|---|
| 2025.12.22 | ₩32,834 | ₩32,888 | ₩32,741 | ₩32,841 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩32,874 | ₩32,955 | ₩32,821 | ₩32,834 | -0.12% | 4.3만 |
|---|
| 2025.12.18 | ₩32,781 | ₩33,075 | ₩32,781 | ₩32,888 | +0.33% | 3.1만 |
|---|
| 2025.12.17 | ₩32,807 | ₩32,901 | ₩32,767 | ₩32,777 | -0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩32,821 | ₩32,915 | ₩32,807 | ₩32,821 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩32,888 | ₩32,928 | ₩32,764 | ₩32,874 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩32,901 | ₩32,982 | ₩32,871 | ₩32,915 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩32,915 | ₩33,008 | ₩32,807 | ₩32,982 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩33,035 | ₩33,035 | ₩32,848 | ₩32,915 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩33,048 | ₩33,075 | ₩32,941 | ₩32,968 | -0.24% | 1.6만 |
|---|
| 2025.12.08 | ₩33,075 | ₩33,075 | ₩32,995 | ₩33,045 | -0.09% | 8.3천 |
|---|
| 2025.12.05 | ₩33,102 | ₩33,129 | ₩32,968 | ₩33,075 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩33,008 | ₩33,129 | ₩33,008 | ₩33,035 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩32,982 | ₩33,129 | ₩32,968 | ₩33,008 | +0.08% | 1만 |
|---|
| 2025.12.02 | ₩33,048 | ₩33,075 | ₩32,932 | ₩33,008 | -0.12% | 1.9만 |
|---|
| 2025.12.01 | ₩32,807 | ₩33,089 | ₩32,807 | ₩33,089 | +0.86% | 4.3만 |
|---|
| 2025.11.28 | ₩32,874 | ₩33,156 | ₩32,352 | ₩32,807 | -0.20% | 6만 |
|---|
| 2025.11.26 | ₩33,156 | ₩33,156 | ₩32,888 | ₩32,888 | -0.81% | 3.1만 |
|---|
| 2025.11.25 | ₩33,062 | ₩33,169 | ₩32,992 | ₩33,028 | -0.10% | 2.8만 |
|---|
| 2025.11.24 | ₩33,062 | ₩33,126 | ₩32,941 | ₩33,082 | +0.06% | 8천 |
|---|
| 2025.11.21 | ₩32,845 | ₩33,209 | ₩32,845 | ₩33,062 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩32,995 | ₩33,022 | ₩32,821 | ₩32,861 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩33,048 | ₩33,048 | ₩32,955 | ₩32,955 | -0.28% | 6.2천 |
|---|
| 2025.11.18 | ₩33,062 | ₩33,182 | ₩32,955 | ₩32,968 | -0.28% | 2만 |
|---|
| 2025.11.17 | ₩33,008 | ₩33,223 | ₩32,955 | ₩33,022 | +0.04% | 3.6만 |
|---|
| 2025.11.14 | ₩32,888 | ₩33,008 | ₩32,881 | ₩32,941 | +0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩32,995 | ₩33,008 | ₩32,888 | ₩32,901 | -0.28% | 1.7만 |
|---|
| 2025.11.12 | ₩32,935 | ₩32,995 | ₩32,888 | ₩32,995 | +0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,928 | ₩32,968 | ₩32,848 | ₩32,868 | -0.18% | 3만 |
|---|
| 2025.11.10 | ₩32,995 | ₩32,995 | ₩32,834 | ₩32,901 | -0.28% | 1.8만 |
|---|
| 2025.11.07 | ₩32,781 | ₩32,915 | ₩32,674 | ₩32,888 | +0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩32,807 | ₩32,926 | ₩32,674 | ₩32,807 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩32,861 | ₩32,941 | ₩32,767 | ₩32,874 | +0.04% | 5.6만 |
|---|
| 2025.11.04 | ₩32,915 | ₩32,941 | ₩32,807 | ₩32,861 | -0.16% | 2.4만 |
|---|
| 2025.11.03 | ₩32,874 | ₩32,915 | ₩32,807 | ₩32,915 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩32,901 | ₩33,008 | ₩32,689 | ₩32,794 | -0.33% | 11.8만 |
|---|
| 2025.10.30 | ₩33,356 | ₩33,611 | ₩33,356 | ₩33,611 | +0.76% | 4.7만 |
|---|
| 2025.10.29 | ₩33,598 | ₩33,611 | ₩33,316 | ₩33,316 | -0.84% | 3.3만 |
|---|
| 2025.10.28 | ₩33,745 | ₩33,745 | ₩33,454 | ₩33,544 | -0.60% | 2.9만 |
|---|
| 2025.10.27 | ₩33,598 | ₩33,745 | ₩33,445 | ₩33,745 | +0.44% | 3.5만 |
|---|
| 2025.10.24 | ₩33,504 | ₩33,571 | ₩33,410 | ₩33,477 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩33,477 | ₩33,577 | ₩33,388 | ₩33,504 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,477 | ₩33,597 | ₩33,316 | ₩33,464 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,417 | ₩33,544 | ₩33,316 | ₩33,316 | -0.30% | 2.7만 |
|---|
| 2025.10.20 | ₩33,377 | ₩33,510 | ₩33,296 | ₩33,316 | -0.18% | 8만 |
|---|
| 2025.10.17 | ₩33,196 | ₩33,370 | ₩33,182 | ₩33,316 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩33,303 | ₩33,423 | ₩33,176 | ₩33,196 | -0.32% | 5.7만 |
|---|
| 2025.10.15 | ₩33,276 | ₩33,291 | ₩33,129 | ₩33,249 | -0.08% | 1.5만 |
|---|
| 2025.10.14 | ₩33,048 | ₩33,196 | ₩33,048 | ₩33,115 | +0.20% | 9천 |
|---|
| 2025.10.13 | ₩33,022 | ₩33,182 | ₩32,997 | ₩33,129 | +0.32% | 4.2만 |
|---|
| 2025.10.10 | ₩33,142 | ₩33,142 | ₩32,888 | ₩32,972 | -0.51% | 2.4만 |
|---|
