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 | ₩32,959 | ₩33,026 | ₩32,865 | ₩32,959 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,892 | ₩32,918 | ₩32,717 | ₩32,818 | -0.22% | 7.1만 |
| 2026.10.07 | ₩33,120 | ₩33,187 | ₩32,819 | ₩32,838 | -0.85% | 2.6만 |
| 2026.10.06 | ₩33,240 | ₩33,240 | ₩33,093 | ₩33,146 | -0.28% | 1.8만 |
| 2026.10.05 | ₩33,053 | ₩33,079 | ₩32,932 | ₩33,079 | +0.08% | 2.4만 |
| 2026.10.02 | ₩33,026 | ₩33,267 | ₩33,026 | ₩33,066 | +0.12% | 2.9만 |
| 2026.10.01 | ₩32,986 | ₩33,173 | ₩32,865 | ₩33,093 | +0.33% | 2.9만 |
| 2026.09.30 | ₩32,851 | ₩32,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,986 |
| +0.41% |
| 4만 |
| 2026.09.29 | ₩32,704 | ₩32,865 | ₩32,623 | ₩32,690 | -0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩32,838 | ₩32,838 | ₩32,489 | ₩32,597 | -0.74% | 5.2만 |
|---|
| 2026.09.25 | ₩32,905 | ₩33,006 | ₩32,489 | ₩32,677 | -0.69% | 4.9만 |
|---|
| 2026.09.24 | ₩33,079 | ₩33,127 | ₩32,878 | ₩32,878 | -0.61% | 2.2만 |
|---|
| 2026.09.23 | ₩33,160 | ₩33,415 | ₩32,945 | ₩32,945 | -0.65% | 3.2만 |
|---|
| 2026.09.22 | ₩33,240 | ₩33,240 | ₩33,160 | ₩33,200 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩33,214 | ₩33,267 | ₩33,106 | ₩33,200 | -0.04% | 2.5만 |
|---|
| 2026.09.18 | ₩33,207 | ₩33,287 | ₩33,106 | ₩33,106 | -0.30% | 2.1만 |
|---|
| 2026.09.17 | ₩33,307 | ₩33,307 | ₩33,027 | ₩33,187 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩32,959 | ₩33,140 | ₩32,959 | ₩33,093 | +0.41% | 2.3만 |
|---|
| 2026.09.15 | ₩33,281 | ₩33,281 | ₩32,986 | ₩33,120 | -0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩33,173 | ₩33,233 | ₩33,120 | ₩33,173 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩33,267 | ₩33,371 | ₩33,146 | ₩33,234 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩33,227 | ₩33,361 | ₩33,173 | ₩33,187 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩33,388 | ₩33,456 | ₩33,220 | ₩33,227 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩33,495 | ₩33,502 | ₩33,294 | ₩33,361 | -0.40% | 3만 |
|---|
| 2026.09.04 | ₩33,442 | ₩33,549 | ₩33,307 | ₩33,307 | -0.40% | 3.1만 |
|---|
| 2026.09.03 | ₩33,495 | ₩33,495 | ₩33,401 | ₩33,421 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,307 | ₩33,468 | ₩33,200 | ₩33,375 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩33,321 | ₩33,428 | ₩33,321 | ₩33,368 | +0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,509 | ₩33,549 | ₩33,220 | ₩33,321 | -0.56% | 3.4만 |
|---|
| 2026.08.28 | ₩33,509 | ₩33,536 | ₩33,428 | ₩33,428 | -0.24% | 1.7만 |
|---|
| 2026.08.27 | ₩33,509 | ₩33,576 | ₩33,468 | ₩33,509 | 0.00% | 5.8만 |
|---|
| 2026.08.26 | ₩33,428 | ₩33,536 | ₩33,395 | ₩33,536 | +0.32% | 4.4만 |
|---|
| 2026.08.25 | ₩33,428 | ₩33,442 | ₩33,361 | ₩33,428 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩33,240 | ₩33,401 | ₩33,214 | ₩33,361 | +0.36% | 2.6만 |
|---|
| 2026.08.21 | ₩33,307 | ₩33,321 | ₩33,193 | ₩33,307 | 0.00% | 3.3만 |
|---|
| 2026.08.20 | ₩33,482 | ₩33,482 | ₩33,012 | ₩33,214 | -0.80% | 3.6만 |
|---|
| 2026.08.19 | ₩33,536 | ₩33,536 | ₩33,309 | ₩33,495 | -0.12% | 5.7만 |
|---|
| 2026.08.18 | ₩33,442 | ₩33,482 | ₩33,388 | ₩33,468 | +0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩33,442 | ₩33,495 | ₩33,307 | ₩33,468 | +0.08% | 3.4만 |
|---|
| 2026.08.14 | ₩33,361 | ₩33,522 | ₩33,321 | ₩33,348 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩33,294 | ₩33,395 | ₩33,294 | ₩33,361 | +0.20% | 9.4천 |
|---|
| 2026.08.12 | ₩33,281 | ₩33,334 | ₩33,267 | ₩33,321 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,200 | ₩33,267 | ₩33,142 | ₩33,227 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,146 | ₩33,307 | ₩33,146 | ₩33,234 | +0.26% | 2만 |
|---|
| 2026.08.07 | ₩33,066 | ₩33,361 | ₩33,066 | ₩33,200 | +0.41% | 3.4만 |
|---|
| 2026.08.06 | ₩33,146 | ₩33,160 | ₩33,120 | ₩33,133 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,254 | ₩33,254 | ₩33,106 | ₩33,240 | -0.04% | 11.1만 |
|---|
| 2026.08.04 | ₩32,892 | ₩33,066 | ₩32,892 | ₩33,026 | +0.41% | 3.4만 |
|---|
| 2026.08.03 | ₩32,999 | ₩32,999 | ₩32,839 | ₩32,999 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩32,838 | ₩32,887 | ₩32,784 | ₩32,851 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩33,321 | ₩33,401 | ₩33,321 | ₩33,401 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩33,294 | ₩33,375 | ₩33,294 | ₩33,334 | +0.12% | 2.4만 |
|---|
| 2026.07.28 | ₩33,146 | ₩33,294 | ₩33,146 | ₩33,281 | +0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩33,079 | ₩33,160 | ₩33,066 | ₩33,160 | +0.24% | 3.4만 |
|---|
| 2026.07.24 | ₩33,129 | ₩33,129 | ₩33,039 | ₩33,079 | -0.15% | 6.3천 |
|---|
| 2026.07.23 | ₩33,160 | ₩33,160 | ₩32,986 | ₩33,012 | -0.44% | 2.6만 |
|---|
| 2026.07.22 | ₩33,106 | ₩33,106 | ₩32,999 | ₩33,039 | -0.20% | 2.2만 |
|---|
| 2026.07.21 | ₩33,200 | ₩33,200 | ₩32,986 | ₩33,106 | -0.28% | 2.4만 |
|---|
| 2026.07.20 | ₩33,321 | ₩33,321 | ₩33,096 | ₩33,214 | -0.32% | 2.2만 |
|---|
| 2026.07.17 | ₩33,307 | ₩33,361 | ₩33,240 | ₩33,240 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩33,321 | ₩33,341 | ₩33,214 | ₩33,287 | -0.10% | 8.9천 |
|---|
| 2026.07.15 | ₩33,334 | ₩33,334 | ₩33,240 | ₩33,294 | -0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,133 | ₩33,307 | ₩33,133 | ₩33,247 | +0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩33,200 | ₩33,254 | ₩33,146 | ₩33,146 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩33,187 | ₩33,234 | ₩33,106 | ₩33,160 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩33,106 | ₩33,240 | ₩33,093 | ₩33,146 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩33,146 | ₩33,240 | ₩33,012 | ₩33,200 | +0.16% | 1.7만 |
|---|
| 2026.07.07 | ₩33,093 | ₩33,254 | ₩33,082 | ₩33,160 | +0.20% | 1.8만 |
|---|
| 2026.07.06 | ₩32,878 | ₩33,146 | ₩32,865 | ₩33,093 | +0.65% | 1.8만 |
|---|
| 2026.07.02 | ₩32,737 | ₩32,798 | ₩32,677 | ₩32,771 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩32,503 | ₩32,704 | ₩32,382 | ₩32,623 | +0.37% | 6.4만 |
|---|
| 2026.06.30 | ₩32,798 | ₩32,865 | ₩32,234 | ₩32,234 | -1.72% | 27.3만 |
|---|
| 2026.06.29 | ₩32,784 | ₩32,932 | ₩32,731 | ₩32,798 | +0.04% | 3만 |
|---|
| 2026.06.26 | ₩32,851 | ₩32,871 | ₩32,798 | ₩32,838 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,851 | ₩32,912 | ₩32,778 | ₩32,878 | +0.08% | 3.3만 |
|---|
| 2026.06.24 | ₩32,932 | ₩33,012 | ₩32,838 | ₩32,851 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩32,892 | ₩33,012 | ₩32,865 | ₩32,932 | +0.12% | 1.4만 |
|---|
| 2026.06.22 | ₩33,066 | ₩33,080 | ₩32,865 | ₩32,892 | -0.53% | 2.9만 |
|---|
| 2026.06.18 | ₩33,012 | ₩33,053 | ₩32,972 | ₩32,972 | -0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,986 | ₩32,986 | ₩32,878 | ₩32,959 | -0.08% | 6.2천 |
|---|
| 2026.06.16 | ₩32,892 | ₩32,972 | ₩32,892 | ₩32,892 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩32,972 | ₩33,039 | ₩32,918 | ₩32,918 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩32,771 | ₩32,932 | ₩32,771 | ₩32,865 | +0.29% | 4.3만 |
|---|
| 2026.06.11 | ₩32,731 | ₩32,892 | ₩32,704 | ₩32,838 | +0.33% | 2만 |
|---|
| 2026.06.10 | ₩32,892 | ₩32,972 | ₩32,781 | ₩32,851 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩32,744 | ₩32,852 | ₩32,744 | ₩32,825 | +0.25% | 1.5만 |
|---|
| 2026.06.08 | ₩32,865 | ₩32,959 | ₩32,677 | ₩32,731 | -0.41% | 3.4만 |
|---|
| 2026.06.05 | ₩32,811 | ₩32,886 | ₩32,771 | ₩32,811 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩32,811 | ₩32,918 | ₩32,811 | ₩32,838 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩32,918 | ₩32,918 | ₩32,798 | ₩32,865 | -0.16% | 1.8만 |
|---|
| 2026.06.02 | ₩33,053 | ₩33,053 | ₩32,878 | ₩32,918 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,959 | ₩33,066 | ₩32,771 | ₩33,066 | +0.33% | 1.6만 |
|---|
| 2026.05.29 | ₩32,906 | ₩32,999 | ₩32,906 | ₩32,959 | +0.16% | 7.5천 |
|---|
| 2026.05.28 | ₩32,905 | ₩33,023 | ₩32,892 | ₩32,972 | +0.20% | 3.4천 |
|---|
| 2026.05.27 | ₩32,878 | ₩33,026 | ₩32,878 | ₩32,959 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩32,771 | ₩32,972 | ₩32,757 | ₩32,948 | +0.54% | 6.3천 |
|---|
| 2026.05.22 | ₩33,026 | ₩33,026 | ₩32,878 | ₩32,945 | -0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩32,878 | ₩33,012 | ₩32,851 | ₩32,959 | +0.24% | 9천 |
|---|
| 2026.05.20 | ₩32,912 | ₩33,116 | ₩32,865 | ₩32,945 | +0.10% | 7.4천 |
|---|
| 2026.05.19 | ₩32,905 | ₩32,905 | ₩32,704 | ₩32,784 | -0.37% | 2.9만 |
|---|
| 2026.05.18 | ₩33,053 | ₩33,053 | ₩32,878 | ₩32,999 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩32,892 | ₩33,039 | ₩32,597 | ₩32,892 | 0.00% | 4.1만 |
|---|
| 2026.05.14 | ₩33,079 | ₩33,079 | ₩32,867 | ₩32,905 | -0.53% | 1.8만 |
|---|
| 2026.05.13 | ₩33,093 | ₩33,106 | ₩32,922 | ₩33,066 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩32,865 | ₩33,120 | ₩32,865 | ₩33,120 | +0.78% | 9.2천 |
|---|
| 2026.05.11 | ₩32,918 | ₩33,133 | ₩32,865 | ₩32,959 | +0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩33,079 | ₩33,079 | ₩32,932 | ₩32,986 | -0.28% | 2만 |
|---|
| 2026.05.07 | ₩33,066 | ₩33,099 | ₩32,932 | ₩32,999 | -0.20% | 1.7만 |
|---|
| 2026.05.06 | ₩33,079 | ₩33,173 | ₩33,079 | ₩33,133 | +0.16% | 3.7만 |
|---|
| 2026.05.05 | ₩33,053 | ₩33,113 | ₩32,999 | ₩33,066 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,133 | ₩33,133 | ₩32,972 | ₩33,012 | -0.36% | 3.4만 |
|---|
| 2026.05.01 | ₩33,053 | ₩33,187 | ₩32,865 | ₩33,133 | +0.24% | 4.1만 |
|---|
| 2026.04.30 | ₩33,495 | ₩33,616 | ₩33,455 | ₩33,616 | +0.36% | 3.5만 |
|---|
| 2026.04.29 | ₩33,361 | ₩33,602 | ₩33,361 | ₩33,489 | +0.38% | 6.1만 |
|---|
| 2026.04.28 | ₩33,281 | ₩33,455 | ₩33,281 | ₩33,361 | +0.24% | 4.2만 |
|---|
| 2026.04.27 | ₩33,267 | ₩33,388 | ₩33,214 | ₩33,348 | +0.24% | 4.4만 |
|---|
| 2026.04.24 | ₩33,240 | ₩33,401 | ₩33,187 | ₩33,281 | +0.12% | 4만 |
|---|
| 2026.04.23 | ₩32,945 | ₩33,334 | ₩32,945 | ₩33,200 | +0.77% | 8.7만 |
|---|
| 2026.04.22 | ₩32,972 | ₩33,171 | ₩32,932 | ₩32,945 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩33,066 | ₩33,066 | ₩32,851 | ₩32,851 | -0.65% | 1.4만 |
|---|
| 2026.04.20 | ₩33,012 | ₩33,200 | ₩32,838 | ₩32,932 | -0.24% | 4.7만 |
|---|
| 2026.04.17 | ₩32,892 | ₩33,133 | ₩32,892 | ₩33,012 | +0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩32,865 | ₩32,993 | ₩32,865 | ₩32,878 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩32,731 | ₩32,939 | ₩32,563 | ₩32,865 | +0.41% | 6.4만 |
|---|
| 2026.04.14 | ₩32,140 | ₩32,784 | ₩32,140 | ₩32,744 | +1.88% | 4.5만 |
|---|
| 2026.04.13 | ₩32,449 | ₩32,556 | ₩32,210 | ₩32,234 | -0.66% | 11.2만 |
|---|
| 2026.04.10 | ₩32,637 | ₩32,838 | ₩32,610 | ₩32,717 | +0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩32,368 | ₩32,838 | ₩32,368 | ₩32,757 | +1.20% | 3.5만 |
|---|
| 2026.04.08 | ₩32,100 | ₩32,355 | ₩31,859 | ₩32,328 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩31,725 | ₩31,818 | ₩31,526 | ₩31,684 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩31,429 | ₩31,711 | ₩31,309 | ₩31,711 | +0.90% | 2만 |
|---|
| 2026.04.02 | ₩30,826 | ₩31,376 | ₩30,786 | ₩31,282 | +1.48% | 2.7만 |
|---|
| 2026.04.01 | ₩30,665 | ₩31,243 | ₩30,665 | ₩30,893 | +0.74% | 3.5만 |
|---|
| 2026.03.31 | ₩30,893 | ₩31,322 | ₩30,397 | ₩30,397 | -1.61% | 17만 |
|---|
| 2026.03.30 | ₩31,295 | ₩31,483 | ₩30,631 | ₩30,879 | -1.33% | 3.9만 |
|---|
| 2026.03.27 | ₩31,429 | ₩31,429 | ₩31,121 | ₩31,121 | -0.98% | 2.8만 |
|---|
| 2026.03.26 | ₩31,765 | ₩31,939 | ₩31,429 | ₩31,443 | -1.01% | 2.4만 |
|---|
| 2026.03.25 | ₩32,037 | ₩32,100 | ₩31,765 | ₩31,765 | -0.85% | 1.2만 |
|---|
| 2026.03.24 | ₩31,436 | ₩32,033 | ₩31,110 | ₩31,859 | +1.34% | 1.5만 |
|---|
| 2026.03.23 | ₩31,523 | ₩31,778 | ₩31,081 | ₩31,738 | +0.68% | 7.6만 |
|---|
| 2026.03.20 | ₩31,953 | ₩31,979 | ₩31,081 | ₩31,094 | -2.69% | 10.2만 |
|---|
| 2026.03.19 | ₩32,100 | ₩32,248 | ₩31,832 | ₩32,060 | -0.13% | 2.9만 |
|---|
| 2026.03.18 | ₩32,543 | ₩32,583 | ₩32,020 | ₩32,207 | -1.03% | 4.2만 |
|---|
| 2026.03.17 | ₩32,529 | ₩32,731 | ₩32,302 | ₩32,503 | -0.08% | 2.4만 |
|---|
| 2026.03.16 | ₩32,825 | ₩32,905 | ₩32,422 | ₩32,489 | -1.02% | 5.1만 |
|---|
| 2026.03.13 | ₩32,865 | ₩32,898 | ₩32,744 | ₩32,744 | -0.37% | 1.9만 |
|---|
| 2026.03.12 | ₩32,790 | ₩32,965 | ₩32,784 | ₩32,825 | +0.10% | 2.1만 |
|---|
| 2026.03.11 | ₩32,918 | ₩32,932 | ₩32,784 | ₩32,811 | -0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩32,811 | ₩32,985 | ₩32,811 | ₩32,969 | +0.48% | 216 |
|---|
| 2026.03.09 | ₩32,839 | ₩32,923 | ₩32,811 | ₩32,838 | -0.00% | 216 |
|---|
| 2026.03.06 | ₩32,838 | ₩32,932 | ₩32,838 | ₩32,878 | +0.12% | 216 |
|---|
| 2026.03.05 | ₩32,986 | ₩32,999 | ₩32,865 | ₩32,892 | -0.28% | 216 |
|---|
| 2026.03.04 | ₩32,851 | ₩32,999 | ₩32,851 | ₩32,945 | +0.29% | 216 |
|---|
| 2026.03.03 | ₩32,838 | ₩32,985 | ₩32,757 | ₩32,918 | +0.25% | 216 |
|---|
| 2026.03.02 | ₩32,677 | ₩32,959 | ₩32,677 | ₩32,945 | +0.82% | 216 |
|---|
| 2026.02.27 | ₩32,892 | ₩32,986 | ₩32,422 | ₩32,637 | -0.77% | 216 |
|---|
| 2026.02.26 | ₩32,905 | ₩32,972 | ₩32,811 | ₩32,898 | -0.02% | 2.4만 |
|---|
| 2026.02.25 | ₩32,999 | ₩32,999 | ₩32,892 | ₩32,892 | -0.33% | 216 |
|---|
| 2026.02.24 | ₩33,012 | ₩33,106 | ₩32,905 | ₩32,979 | -0.10% | 216 |
|---|
| 2026.02.23 | ₩32,999 | ₩33,125 | ₩32,892 | ₩33,026 | +0.08% | 216 |
|---|
| 2026.02.20 | ₩33,133 | ₩33,160 | ₩32,999 | ₩32,999 | -0.40% | 5.4만 |
|---|
| 2026.02.19 | ₩33,012 | ₩33,160 | ₩33,012 | ₩33,066 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩33,146 | ₩33,146 | ₩32,932 | ₩32,945 | -0.61% | 5.2만 |
|---|
| 2026.02.17 | ₩33,039 | ₩33,063 | ₩32,932 | ₩33,012 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩33,012 | ₩33,012 | ₩32,851 | ₩32,918 | -0.28% | 4.3만 |
|---|
| 2026.02.12 | ₩32,999 | ₩33,093 | ₩32,905 | ₩32,999 | 0.00% | 3.2만 |
|---|
| 2026.02.11 | ₩32,878 | ₩32,986 | ₩32,878 | ₩32,986 | +0.33% | 1.4만 |
|---|
| 2026.02.10 | ₩32,999 | ₩32,999 | ₩32,878 | ₩32,918 | -0.24% | 1.6만 |
|---|
| 2026.02.09 | ₩32,878 | ₩32,932 | ₩32,838 | ₩32,932 | +0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩32,851 | ₩32,932 | ₩32,798 | ₩32,918 | +0.20% | 4.6만 |
|---|
| 2026.02.05 | ₩32,972 | ₩32,972 | ₩32,687 | ₩32,838 | -0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩32,865 | ₩32,945 | ₩32,865 | ₩32,905 | +0.12% | 4.2만 |
|---|
| 2026.02.03 | ₩32,865 | ₩32,932 | ₩32,798 | ₩32,865 | 0.00% | 5.6만 |
|---|
| 2026.02.02 | ₩32,865 | ₩32,905 | ₩32,757 | ₩32,851 | -0.04% | 7만 |
|---|
| 2026.01.30 | ₩32,986 | ₩32,986 | ₩32,704 | ₩32,878 | -0.33% | 9.5만 |
|---|
| 2026.01.29 | ₩33,536 | ₩33,603 | ₩33,509 | ₩33,576 | +0.12% | 2.7만 |
|---|
| 2026.01.28 | ₩33,629 | ₩33,643 | ₩33,562 | ₩33,562 | -0.20% | 2.7만 |
|---|
| 2026.01.27 | ₩33,569 | ₩33,656 | ₩33,569 | ₩33,629 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩33,549 | ₩33,609 | ₩33,482 | ₩33,609 | +0.18% | 3.5만 |
|---|
| 2026.01.23 | ₩33,307 | ₩33,603 | ₩33,307 | ₩33,549 | +0.72% | 2.3만 |
|---|
| 2026.01.22 | ₩33,442 | ₩33,522 | ₩33,361 | ₩33,401 | -0.12% | 2.6만 |
|---|
| 2026.01.21 | ₩33,334 | ₩33,410 | ₩33,281 | ₩33,368 | +0.10% | 1.5만 |
|---|
| 2026.01.20 | ₩33,334 | ₩33,549 | ₩33,267 | ₩33,307 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩33,495 | ₩33,562 | ₩33,294 | ₩33,375 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩33,334 | ₩33,484 | ₩33,334 | ₩33,375 | +0.12% | 1.8만 |
|---|
| 2026.01.14 | ₩33,401 | ₩33,410 | ₩33,240 | ₩33,375 | -0.08% | 3.9만 |
|---|
| 2026.01.13 | ₩33,576 | ₩33,576 | ₩33,401 | ₩33,428 | -0.44% | 3.6만 |
|---|
| 2026.01.12 | ₩33,522 | ₩33,655 | ₩33,522 | ₩33,562 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,643 | ₩33,670 | ₩33,495 | ₩33,536 | -0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩33,536 | ₩33,670 | ₩33,428 | ₩33,616 | +0.24% | 4.6만 |
|---|
| 2026.01.07 | ₩33,468 | ₩33,603 | ₩33,366 | ₩33,603 | +0.40% | 4.7만 |
|---|
| 2026.01.06 | ₩33,348 | ₩33,442 | ₩33,348 | ₩33,442 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,334 | ₩33,468 | ₩33,301 | ₩33,361 | +0.08% | 1.9만 |
|---|
| 2026.01.02 | ₩33,133 | ₩33,388 | ₩33,133 | ₩33,348 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩33,106 | ₩33,361 | ₩33,081 | ₩33,361 | +0.77% | 7.2만 |
|---|
| 2025.12.30 | ₩32,825 | ₩33,173 | ₩32,811 | ₩33,093 | +0.82% | 2.2만 |
|---|
| 2025.12.29 | ₩32,731 | ₩32,824 | ₩32,715 | ₩32,811 | +0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩32,885 | ₩32,915 | ₩32,771 | ₩32,811 | -0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩32,838 | ₩32,999 | ₩32,838 | ₩32,838 | 0.00% | 8.4천 |
|---|
| 2025.12.23 | ₩32,865 | ₩32,925 | ₩32,838 | ₩32,838 | -0.08% | 1만 |
|---|
| 2025.12.22 | ₩32,892 | ₩32,945 | ₩32,798 | ₩32,898 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩32,932 | ₩33,012 | ₩32,878 | ₩32,892 | -0.12% | 4.3만 |
|---|
| 2025.12.18 | ₩32,838 | ₩33,133 | ₩32,838 | ₩32,945 | +0.33% | 3.1만 |
|---|
| 2025.12.17 | ₩32,865 | ₩32,959 | ₩32,825 | ₩32,834 | -0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩32,878 | ₩32,972 | ₩32,865 | ₩32,878 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩32,945 | ₩32,986 | ₩32,821 | ₩32,932 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩32,959 | ₩33,039 | ₩32,928 | ₩32,972 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩32,972 | ₩33,066 | ₩32,865 | ₩33,039 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩33,093 | ₩33,093 | ₩32,905 | ₩32,972 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩33,106 | ₩33,133 | ₩32,999 | ₩33,026 | -0.24% | 1.6만 |
|---|
| 2025.12.08 | ₩33,133 | ₩33,133 | ₩33,053 | ₩33,103 | -0.09% | 8.3천 |
|---|
| 2025.12.05 | ₩33,160 | ₩33,187 | ₩33,026 | ₩33,133 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩33,066 | ₩33,187 | ₩33,066 | ₩33,093 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩33,039 | ₩33,187 | ₩33,026 | ₩33,066 | +0.08% | 1만 |
|---|
| 2025.12.02 | ₩33,106 | ₩33,133 | ₩32,989 | ₩33,066 | -0.12% | 1.9만 |
|---|
| 2025.12.01 | ₩32,865 | ₩33,146 | ₩32,865 | ₩33,146 | +0.86% | 4.3만 |
|---|
| 2025.11.28 | ₩32,932 | ₩33,214 | ₩32,409 | ₩32,865 | -0.20% | 6만 |
|---|
| 2025.11.26 | ₩33,214 | ₩33,214 | ₩32,945 | ₩32,945 | -0.81% | 3.1만 |
|---|
| 2025.11.25 | ₩33,120 | ₩33,227 | ₩33,050 | ₩33,086 | -0.10% | 2.8만 |
|---|
| 2025.11.24 | ₩33,120 | ₩33,184 | ₩32,999 | ₩33,140 | +0.06% | 8천 |
|---|
| 2025.11.21 | ₩32,902 | ₩33,267 | ₩32,902 | ₩33,120 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩33,053 | ₩33,079 | ₩32,878 | ₩32,918 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩33,106 | ₩33,106 | ₩33,012 | ₩33,012 | -0.28% | 6.2천 |
|---|
| 2025.11.18 | ₩33,120 | ₩33,240 | ₩33,012 | ₩33,026 | -0.28% | 2만 |
|---|
| 2025.11.17 | ₩33,066 | ₩33,281 | ₩33,012 | ₩33,079 | +0.04% | 3.6만 |
|---|
| 2025.11.14 | ₩32,945 | ₩33,066 | ₩32,939 | ₩32,999 | +0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩33,053 | ₩33,066 | ₩32,945 | ₩32,959 | -0.28% | 1.7만 |
|---|
| 2025.11.12 | ₩32,992 | ₩33,053 | ₩32,945 | ₩33,053 | +0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,986 | ₩33,026 | ₩32,905 | ₩32,925 | -0.18% | 3만 |
|---|
| 2025.11.10 | ₩33,053 | ₩33,053 | ₩32,892 | ₩32,959 | -0.28% | 1.8만 |
|---|
| 2025.11.07 | ₩32,838 | ₩32,972 | ₩32,731 | ₩32,945 | +0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩32,865 | ₩32,984 | ₩32,731 | ₩32,865 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩32,918 | ₩32,999 | ₩32,825 | ₩32,932 | +0.04% | 5.6만 |
|---|
| 2025.11.04 | ₩32,972 | ₩32,999 | ₩32,865 | ₩32,918 | -0.16% | 2.4만 |
|---|
| 2025.11.03 | ₩32,932 | ₩32,972 | ₩32,865 | ₩32,972 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩32,959 | ₩33,066 | ₩32,746 | ₩32,851 | -0.33% | 11.8만 |
|---|
| 2025.10.30 | ₩33,415 | ₩33,670 | ₩33,415 | ₩33,670 | +0.76% | 4.7만 |
|---|
| 2025.10.29 | ₩33,656 | ₩33,670 | ₩33,375 | ₩33,375 | -0.84% | 3.3만 |
|---|
| 2025.10.28 | ₩33,804 | ₩33,804 | ₩33,512 | ₩33,603 | -0.60% | 2.9만 |
|---|
| 2025.10.27 | ₩33,656 | ₩33,804 | ₩33,503 | ₩33,804 | +0.44% | 3.5만 |
|---|
| 2025.10.24 | ₩33,562 | ₩33,629 | ₩33,468 | ₩33,536 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩33,536 | ₩33,636 | ₩33,447 | ₩33,562 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,536 | ₩33,656 | ₩33,375 | ₩33,522 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,475 | ₩33,603 | ₩33,375 | ₩33,375 | -0.30% | 2.7만 |
|---|
| 2025.10.20 | ₩33,435 | ₩33,569 | ₩33,354 | ₩33,375 | -0.18% | 8만 |
|---|
| 2025.10.17 | ₩33,254 | ₩33,428 | ₩33,240 | ₩33,375 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩33,361 | ₩33,482 | ₩33,234 | ₩33,254 | -0.32% | 5.7만 |
|---|
| 2025.10.15 | ₩33,334 | ₩33,349 | ₩33,187 | ₩33,307 | -0.08% | 1.5만 |
|---|
| 2025.10.14 | ₩33,106 | ₩33,254 | ₩33,106 | ₩33,173 | +0.20% | 9천 |
|---|
| 2025.10.13 | ₩33,079 | ₩33,240 | ₩33,055 | ₩33,187 | +0.32% | 4.2만 |
|---|
| 2025.10.10 | ₩33,200 | ₩33,200 | ₩32,945 | ₩33,030 | -0.51% | 2.4만 |
|---|
