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 | ₩32,854 | ₩32,920 | ₩32,760 | ₩32,854 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,787 | ₩32,813 | ₩32,613 | ₩32,713 | -0.22% | 7.1만 |
| 2026.10.07 | ₩33,014 | ₩33,081 | ₩32,714 | ₩32,733 | -0.85% | 2.6만 |
| 2026.10.06 | ₩33,134 | ₩33,134 | ₩32,987 | ₩33,041 | -0.28% | 1.8만 |
| 2026.10.05 | ₩32,947 | ₩32,974 | ₩32,827 | ₩32,974 | +0.08% | 2.4만 |
| 2026.10.02 | ₩32,920 | ₩33,161 | ₩32,920 | ₩32,961 | +0.12% | 2.9만 |
| 2026.10.01 | ₩32,880 | ₩33,067 | ₩32,760 | ₩32,987 | +0.33% | 2.9만 |
| 2026.09.30 | ₩32,747 | ₩32,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,880 |
| +0.41% |
| 4만 |
| 2026.09.29 | ₩32,599 | ₩32,760 | ₩32,519 | ₩32,586 | -0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩32,733 | ₩32,733 | ₩32,386 | ₩32,493 | -0.74% | 5.2만 |
|---|
| 2026.09.25 | ₩32,800 | ₩32,900 | ₩32,386 | ₩32,573 | -0.69% | 4.9만 |
|---|
| 2026.09.24 | ₩32,974 | ₩33,021 | ₩32,773 | ₩32,773 | -0.61% | 2.2만 |
|---|
| 2026.09.23 | ₩33,054 | ₩33,308 | ₩32,840 | ₩32,840 | -0.65% | 3.2만 |
|---|
| 2026.09.22 | ₩33,134 | ₩33,134 | ₩33,054 | ₩33,094 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩33,108 | ₩33,161 | ₩33,001 | ₩33,094 | -0.04% | 2.5만 |
|---|
| 2026.09.18 | ₩33,101 | ₩33,181 | ₩33,001 | ₩33,001 | -0.30% | 2.1만 |
|---|
| 2026.09.17 | ₩33,201 | ₩33,201 | ₩32,922 | ₩33,081 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩32,854 | ₩33,034 | ₩32,854 | ₩32,987 | +0.41% | 2.3만 |
|---|
| 2026.09.15 | ₩33,174 | ₩33,174 | ₩32,880 | ₩33,014 | -0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩33,067 | ₩33,127 | ₩33,014 | ₩33,067 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩33,161 | ₩33,264 | ₩33,041 | ₩33,128 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩33,121 | ₩33,255 | ₩33,067 | ₩33,081 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩33,281 | ₩33,350 | ₩33,114 | ₩33,121 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩33,388 | ₩33,395 | ₩33,188 | ₩33,255 | -0.40% | 3만 |
|---|
| 2026.09.04 | ₩33,335 | ₩33,442 | ₩33,201 | ₩33,201 | -0.40% | 3.1만 |
|---|
| 2026.09.03 | ₩33,388 | ₩33,388 | ₩33,295 | ₩33,315 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,201 | ₩33,362 | ₩33,094 | ₩33,268 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩33,215 | ₩33,322 | ₩33,215 | ₩33,261 | +0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,402 | ₩33,442 | ₩33,114 | ₩33,215 | -0.56% | 3.4만 |
|---|
| 2026.08.28 | ₩33,402 | ₩33,429 | ₩33,322 | ₩33,322 | -0.24% | 1.7만 |
|---|
| 2026.08.27 | ₩33,402 | ₩33,469 | ₩33,362 | ₩33,402 | 0.00% | 5.8만 |
|---|
| 2026.08.26 | ₩33,322 | ₩33,429 | ₩33,288 | ₩33,429 | +0.32% | 4.4만 |
|---|
| 2026.08.25 | ₩33,322 | ₩33,335 | ₩33,255 | ₩33,322 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩33,134 | ₩33,295 | ₩33,108 | ₩33,255 | +0.36% | 2.6만 |
|---|
| 2026.08.21 | ₩33,201 | ₩33,215 | ₩33,088 | ₩33,201 | 0.00% | 3.3만 |
|---|
| 2026.08.20 | ₩33,375 | ₩33,375 | ₩32,907 | ₩33,108 | -0.80% | 3.6만 |
|---|
| 2026.08.19 | ₩33,429 | ₩33,429 | ₩33,203 | ₩33,388 | -0.12% | 5.7만 |
|---|
| 2026.08.18 | ₩33,335 | ₩33,375 | ₩33,282 | ₩33,362 | +0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩33,335 | ₩33,388 | ₩33,201 | ₩33,362 | +0.08% | 3.4만 |
|---|
| 2026.08.14 | ₩33,255 | ₩33,415 | ₩33,215 | ₩33,241 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩33,188 | ₩33,288 | ₩33,188 | ₩33,255 | +0.20% | 9.4천 |
|---|
| 2026.08.12 | ₩33,174 | ₩33,228 | ₩33,161 | ₩33,215 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,094 | ₩33,161 | ₩33,036 | ₩33,121 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,041 | ₩33,201 | ₩33,041 | ₩33,128 | +0.26% | 2만 |
|---|
| 2026.08.07 | ₩32,961 | ₩33,255 | ₩32,961 | ₩33,094 | +0.41% | 3.4만 |
|---|
| 2026.08.06 | ₩33,041 | ₩33,054 | ₩33,014 | ₩33,027 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,148 | ₩33,148 | ₩33,001 | ₩33,134 | -0.04% | 11.1만 |
|---|
| 2026.08.04 | ₩32,787 | ₩32,960 | ₩32,787 | ₩32,920 | +0.41% | 3.4만 |
|---|
| 2026.08.03 | ₩32,894 | ₩32,894 | ₩32,735 | ₩32,894 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩32,733 | ₩32,782 | ₩32,680 | ₩32,747 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩33,215 | ₩33,295 | ₩33,215 | ₩33,295 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩33,188 | ₩33,268 | ₩33,188 | ₩33,228 | +0.12% | 2.4만 |
|---|
| 2026.07.28 | ₩33,041 | ₩33,188 | ₩33,041 | ₩33,174 | +0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩32,974 | ₩33,054 | ₩32,961 | ₩33,054 | +0.24% | 3.4만 |
|---|
| 2026.07.24 | ₩33,023 | ₩33,023 | ₩32,934 | ₩32,974 | -0.15% | 6.3천 |
|---|
| 2026.07.23 | ₩33,054 | ₩33,054 | ₩32,880 | ₩32,907 | -0.44% | 2.6만 |
|---|
| 2026.07.22 | ₩33,001 | ₩33,001 | ₩32,894 | ₩32,934 | -0.20% | 2.2만 |
|---|
| 2026.07.21 | ₩33,094 | ₩33,094 | ₩32,880 | ₩33,001 | -0.28% | 2.4만 |
|---|
| 2026.07.20 | ₩33,215 | ₩33,215 | ₩32,990 | ₩33,108 | -0.32% | 2.2만 |
|---|
| 2026.07.17 | ₩33,201 | ₩33,255 | ₩33,134 | ₩33,134 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩33,215 | ₩33,235 | ₩33,108 | ₩33,181 | -0.10% | 8.9천 |
|---|
| 2026.07.15 | ₩33,228 | ₩33,228 | ₩33,134 | ₩33,188 | -0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,027 | ₩33,201 | ₩33,027 | ₩33,141 | +0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩33,094 | ₩33,148 | ₩33,041 | ₩33,041 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩33,081 | ₩33,128 | ₩33,001 | ₩33,054 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩33,001 | ₩33,134 | ₩32,987 | ₩33,041 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩33,041 | ₩33,134 | ₩32,907 | ₩33,094 | +0.16% | 1.7만 |
|---|
| 2026.07.07 | ₩32,987 | ₩33,148 | ₩32,977 | ₩33,054 | +0.20% | 1.8만 |
|---|
| 2026.07.06 | ₩32,773 | ₩33,041 | ₩32,760 | ₩32,987 | +0.65% | 1.8만 |
|---|
| 2026.07.02 | ₩32,633 | ₩32,693 | ₩32,573 | ₩32,666 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩32,399 | ₩32,599 | ₩32,279 | ₩32,519 | +0.37% | 6.4만 |
|---|
| 2026.06.30 | ₩32,693 | ₩32,760 | ₩32,131 | ₩32,131 | -1.72% | 27.3만 |
|---|
| 2026.06.29 | ₩32,680 | ₩32,827 | ₩32,626 | ₩32,693 | +0.04% | 3만 |
|---|
| 2026.06.26 | ₩32,747 | ₩32,767 | ₩32,693 | ₩32,733 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,747 | ₩32,807 | ₩32,673 | ₩32,773 | +0.08% | 3.3만 |
|---|
| 2026.06.24 | ₩32,827 | ₩32,907 | ₩32,733 | ₩32,747 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩32,787 | ₩32,907 | ₩32,760 | ₩32,827 | +0.12% | 1.4만 |
|---|
| 2026.06.22 | ₩32,961 | ₩32,974 | ₩32,760 | ₩32,787 | -0.53% | 2.9만 |
|---|
| 2026.06.18 | ₩32,907 | ₩32,947 | ₩32,867 | ₩32,867 | -0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,880 | ₩32,880 | ₩32,773 | ₩32,854 | -0.08% | 6.2천 |
|---|
| 2026.06.16 | ₩32,787 | ₩32,867 | ₩32,787 | ₩32,787 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩32,867 | ₩32,934 | ₩32,813 | ₩32,813 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩32,666 | ₩32,827 | ₩32,666 | ₩32,760 | +0.29% | 4.3만 |
|---|
| 2026.06.11 | ₩32,626 | ₩32,787 | ₩32,599 | ₩32,733 | +0.33% | 2만 |
|---|
| 2026.06.10 | ₩32,787 | ₩32,867 | ₩32,676 | ₩32,747 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩32,640 | ₩32,747 | ₩32,640 | ₩32,720 | +0.25% | 1.5만 |
|---|
| 2026.06.08 | ₩32,760 | ₩32,854 | ₩32,573 | ₩32,626 | -0.41% | 3.4만 |
|---|
| 2026.06.05 | ₩32,706 | ₩32,781 | ₩32,666 | ₩32,706 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩32,706 | ₩32,813 | ₩32,706 | ₩32,733 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩32,813 | ₩32,813 | ₩32,693 | ₩32,760 | -0.16% | 1.8만 |
|---|
| 2026.06.02 | ₩32,947 | ₩32,947 | ₩32,773 | ₩32,813 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,854 | ₩32,961 | ₩32,666 | ₩32,961 | +0.33% | 1.6만 |
|---|
| 2026.05.29 | ₩32,801 | ₩32,894 | ₩32,801 | ₩32,854 | +0.16% | 7.5천 |
|---|
| 2026.05.28 | ₩32,800 | ₩32,918 | ₩32,787 | ₩32,867 | +0.20% | 3.4천 |
|---|
| 2026.05.27 | ₩32,773 | ₩32,920 | ₩32,773 | ₩32,854 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩32,666 | ₩32,867 | ₩32,653 | ₩32,843 | +0.54% | 6.3천 |
|---|
| 2026.05.22 | ₩32,920 | ₩32,920 | ₩32,773 | ₩32,840 | -0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩32,773 | ₩32,907 | ₩32,747 | ₩32,854 | +0.24% | 9천 |
|---|
| 2026.05.20 | ₩32,807 | ₩33,010 | ₩32,760 | ₩32,840 | +0.10% | 7.4천 |
|---|
| 2026.05.19 | ₩32,800 | ₩32,800 | ₩32,599 | ₩32,680 | -0.37% | 2.9만 |
|---|
| 2026.05.18 | ₩32,947 | ₩32,947 | ₩32,773 | ₩32,894 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩32,787 | ₩32,934 | ₩32,493 | ₩32,787 | 0.00% | 4.1만 |
|---|
| 2026.05.14 | ₩32,974 | ₩32,974 | ₩32,762 | ₩32,800 | -0.53% | 1.8만 |
|---|
| 2026.05.13 | ₩32,987 | ₩33,001 | ₩32,817 | ₩32,961 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩32,760 | ₩33,014 | ₩32,760 | ₩33,014 | +0.78% | 9.2천 |
|---|
| 2026.05.11 | ₩32,813 | ₩33,027 | ₩32,760 | ₩32,854 | +0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩32,974 | ₩32,974 | ₩32,827 | ₩32,880 | -0.28% | 2만 |
|---|
| 2026.05.07 | ₩32,961 | ₩32,994 | ₩32,827 | ₩32,894 | -0.20% | 1.7만 |
|---|
| 2026.05.06 | ₩32,974 | ₩33,067 | ₩32,974 | ₩33,027 | +0.16% | 3.7만 |
|---|
| 2026.05.05 | ₩32,947 | ₩33,007 | ₩32,894 | ₩32,961 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,027 | ₩33,027 | ₩32,867 | ₩32,907 | -0.36% | 3.4만 |
|---|
| 2026.05.01 | ₩32,947 | ₩33,081 | ₩32,760 | ₩33,027 | +0.24% | 4.1만 |
|---|
| 2026.04.30 | ₩33,388 | ₩33,509 | ₩33,348 | ₩33,509 | +0.36% | 3.5만 |
|---|
| 2026.04.29 | ₩33,255 | ₩33,495 | ₩33,255 | ₩33,382 | +0.38% | 6.1만 |
|---|
| 2026.04.28 | ₩33,174 | ₩33,348 | ₩33,174 | ₩33,255 | +0.24% | 4.2만 |
|---|
| 2026.04.27 | ₩33,161 | ₩33,281 | ₩33,108 | ₩33,241 | +0.24% | 4.4만 |
|---|
| 2026.04.24 | ₩33,134 | ₩33,295 | ₩33,081 | ₩33,174 | +0.12% | 4만 |
|---|
| 2026.04.23 | ₩32,840 | ₩33,228 | ₩32,840 | ₩33,094 | +0.77% | 8.7만 |
|---|
| 2026.04.22 | ₩32,867 | ₩33,065 | ₩32,827 | ₩32,840 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩32,961 | ₩32,961 | ₩32,747 | ₩32,747 | -0.65% | 1.4만 |
|---|
| 2026.04.20 | ₩32,907 | ₩33,094 | ₩32,733 | ₩32,827 | -0.24% | 4.7만 |
|---|
| 2026.04.17 | ₩32,787 | ₩33,027 | ₩32,787 | ₩32,907 | +0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩32,760 | ₩32,888 | ₩32,760 | ₩32,773 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩32,626 | ₩32,833 | ₩32,459 | ₩32,760 | +0.41% | 6.4만 |
|---|
| 2026.04.14 | ₩32,038 | ₩32,680 | ₩32,038 | ₩32,640 | +1.88% | 4.5만 |
|---|
| 2026.04.13 | ₩32,345 | ₩32,452 | ₩32,108 | ₩32,131 | -0.66% | 11.2만 |
|---|
| 2026.04.10 | ₩32,533 | ₩32,733 | ₩32,506 | ₩32,613 | +0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩32,265 | ₩32,733 | ₩32,265 | ₩32,653 | +1.20% | 3.5만 |
|---|
| 2026.04.08 | ₩31,998 | ₩32,252 | ₩31,757 | ₩32,225 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩31,623 | ₩31,717 | ₩31,425 | ₩31,583 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩31,329 | ₩31,610 | ₩31,209 | ₩31,610 | +0.90% | 2만 |
|---|
| 2026.04.02 | ₩30,727 | ₩31,276 | ₩30,687 | ₩31,182 | +1.48% | 2.7만 |
|---|
| 2026.04.01 | ₩30,567 | ₩31,143 | ₩30,567 | ₩30,794 | +0.74% | 3.5만 |
|---|
| 2026.03.31 | ₩30,794 | ₩31,222 | ₩30,300 | ₩30,300 | -1.61% | 17만 |
|---|
| 2026.03.30 | ₩31,195 | ₩31,382 | ₩30,534 | ₩30,781 | -1.33% | 3.9만 |
|---|
| 2026.03.27 | ₩31,329 | ₩31,329 | ₩31,022 | ₩31,022 | -0.98% | 2.8만 |
|---|
| 2026.03.26 | ₩31,663 | ₩31,837 | ₩31,329 | ₩31,343 | -1.01% | 2.4만 |
|---|
| 2026.03.25 | ₩31,934 | ₩31,998 | ₩31,663 | ₩31,663 | -0.85% | 1.2만 |
|---|
| 2026.03.24 | ₩31,336 | ₩31,931 | ₩31,011 | ₩31,757 | +1.34% | 1.5만 |
|---|
| 2026.03.23 | ₩31,423 | ₩31,677 | ₩30,982 | ₩31,637 | +0.68% | 7.6만 |
|---|
| 2026.03.20 | ₩31,851 | ₩31,877 | ₩30,982 | ₩30,995 | -2.69% | 10.2만 |
|---|
| 2026.03.19 | ₩31,998 | ₩32,145 | ₩31,730 | ₩31,958 | -0.13% | 2.9만 |
|---|
| 2026.03.18 | ₩32,439 | ₩32,479 | ₩31,918 | ₩32,105 | -1.03% | 4.2만 |
|---|
| 2026.03.17 | ₩32,426 | ₩32,626 | ₩32,199 | ₩32,399 | -0.08% | 2.4만 |
|---|
| 2026.03.16 | ₩32,720 | ₩32,800 | ₩32,319 | ₩32,386 | -1.02% | 5.1만 |
|---|
| 2026.03.13 | ₩32,760 | ₩32,793 | ₩32,640 | ₩32,640 | -0.37% | 1.9만 |
|---|
| 2026.03.12 | ₩32,686 | ₩32,860 | ₩32,680 | ₩32,720 | +0.10% | 2.1만 |
|---|
| 2026.03.11 | ₩32,813 | ₩32,827 | ₩32,680 | ₩32,706 | -0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩32,706 | ₩32,880 | ₩32,706 | ₩32,864 | +0.48% | 216 |
|---|
| 2026.03.09 | ₩32,734 | ₩32,818 | ₩32,706 | ₩32,733 | -0.00% | 216 |
|---|
| 2026.03.06 | ₩32,733 | ₩32,827 | ₩32,733 | ₩32,773 | +0.12% | 216 |
|---|
| 2026.03.05 | ₩32,880 | ₩32,894 | ₩32,760 | ₩32,787 | -0.28% | 216 |
|---|
| 2026.03.04 | ₩32,747 | ₩32,894 | ₩32,747 | ₩32,840 | +0.29% | 216 |
|---|
| 2026.03.03 | ₩32,733 | ₩32,880 | ₩32,653 | ₩32,813 | +0.25% | 216 |
|---|
| 2026.03.02 | ₩32,573 | ₩32,854 | ₩32,573 | ₩32,840 | +0.82% | 216 |
|---|
| 2026.02.27 | ₩32,787 | ₩32,880 | ₩32,319 | ₩32,533 | -0.77% | 216 |
|---|
| 2026.02.26 | ₩32,800 | ₩32,867 | ₩32,706 | ₩32,793 | -0.02% | 2.4만 |
|---|
| 2026.02.25 | ₩32,894 | ₩32,894 | ₩32,787 | ₩32,787 | -0.33% | 216 |
|---|
| 2026.02.24 | ₩32,907 | ₩33,001 | ₩32,800 | ₩32,874 | -0.10% | 216 |
|---|
| 2026.02.23 | ₩32,894 | ₩33,019 | ₩32,787 | ₩32,920 | +0.08% | 216 |
|---|
| 2026.02.20 | ₩33,027 | ₩33,054 | ₩32,894 | ₩32,894 | -0.40% | 5.4만 |
|---|
| 2026.02.19 | ₩32,907 | ₩33,054 | ₩32,907 | ₩32,961 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩33,041 | ₩33,041 | ₩32,827 | ₩32,840 | -0.61% | 5.2만 |
|---|
| 2026.02.17 | ₩32,934 | ₩32,958 | ₩32,827 | ₩32,907 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩32,907 | ₩32,907 | ₩32,747 | ₩32,813 | -0.28% | 4.3만 |
|---|
| 2026.02.12 | ₩32,894 | ₩32,987 | ₩32,800 | ₩32,894 | 0.00% | 3.2만 |
|---|
| 2026.02.11 | ₩32,773 | ₩32,880 | ₩32,773 | ₩32,880 | +0.33% | 1.4만 |
|---|
| 2026.02.10 | ₩32,894 | ₩32,894 | ₩32,773 | ₩32,813 | -0.24% | 1.6만 |
|---|
| 2026.02.09 | ₩32,773 | ₩32,827 | ₩32,733 | ₩32,827 | +0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩32,747 | ₩32,827 | ₩32,693 | ₩32,813 | +0.20% | 4.6만 |
|---|
| 2026.02.05 | ₩32,867 | ₩32,867 | ₩32,583 | ₩32,733 | -0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩32,760 | ₩32,840 | ₩32,760 | ₩32,800 | +0.12% | 4.2만 |
|---|
| 2026.02.03 | ₩32,760 | ₩32,827 | ₩32,693 | ₩32,760 | 0.00% | 5.6만 |
|---|
| 2026.02.02 | ₩32,760 | ₩32,800 | ₩32,653 | ₩32,747 | -0.04% | 7만 |
|---|
| 2026.01.30 | ₩32,880 | ₩32,880 | ₩32,599 | ₩32,773 | -0.33% | 9.5만 |
|---|
| 2026.01.29 | ₩33,429 | ₩33,495 | ₩33,402 | ₩33,469 | +0.12% | 2.7만 |
|---|
| 2026.01.28 | ₩33,522 | ₩33,535 | ₩33,455 | ₩33,455 | -0.20% | 2.7만 |
|---|
| 2026.01.27 | ₩33,462 | ₩33,549 | ₩33,462 | ₩33,522 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩33,442 | ₩33,502 | ₩33,375 | ₩33,502 | +0.18% | 3.5만 |
|---|
| 2026.01.23 | ₩33,201 | ₩33,495 | ₩33,201 | ₩33,442 | +0.72% | 2.3만 |
|---|
| 2026.01.22 | ₩33,335 | ₩33,415 | ₩33,255 | ₩33,295 | -0.12% | 2.6만 |
|---|
| 2026.01.21 | ₩33,228 | ₩33,303 | ₩33,174 | ₩33,261 | +0.10% | 1.5만 |
|---|
| 2026.01.20 | ₩33,228 | ₩33,442 | ₩33,161 | ₩33,201 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩33,388 | ₩33,455 | ₩33,188 | ₩33,268 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩33,228 | ₩33,377 | ₩33,228 | ₩33,268 | +0.12% | 1.8만 |
|---|
| 2026.01.14 | ₩33,295 | ₩33,303 | ₩33,134 | ₩33,268 | -0.08% | 3.9만 |
|---|
| 2026.01.13 | ₩33,469 | ₩33,469 | ₩33,295 | ₩33,322 | -0.44% | 3.6만 |
|---|
| 2026.01.12 | ₩33,415 | ₩33,548 | ₩33,415 | ₩33,455 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,535 | ₩33,562 | ₩33,388 | ₩33,429 | -0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩33,429 | ₩33,562 | ₩33,322 | ₩33,509 | +0.24% | 4.6만 |
|---|
| 2026.01.07 | ₩33,362 | ₩33,495 | ₩33,259 | ₩33,495 | +0.40% | 4.7만 |
|---|
| 2026.01.06 | ₩33,241 | ₩33,335 | ₩33,241 | ₩33,335 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,228 | ₩33,362 | ₩33,195 | ₩33,255 | +0.08% | 1.9만 |
|---|
| 2026.01.02 | ₩33,027 | ₩33,281 | ₩33,027 | ₩33,241 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩33,001 | ₩33,255 | ₩32,976 | ₩33,255 | +0.77% | 7.2만 |
|---|
| 2025.12.30 | ₩32,720 | ₩33,067 | ₩32,706 | ₩32,987 | +0.82% | 2.2만 |
|---|
| 2025.12.29 | ₩32,626 | ₩32,720 | ₩32,611 | ₩32,706 | +0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩32,780 | ₩32,810 | ₩32,666 | ₩32,706 | -0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩32,733 | ₩32,894 | ₩32,733 | ₩32,733 | 0.00% | 8.4천 |
|---|
| 2025.12.23 | ₩32,760 | ₩32,820 | ₩32,733 | ₩32,733 | -0.08% | 1만 |
|---|
| 2025.12.22 | ₩32,787 | ₩32,840 | ₩32,693 | ₩32,793 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩32,827 | ₩32,907 | ₩32,773 | ₩32,787 | -0.12% | 4.3만 |
|---|
| 2025.12.18 | ₩32,733 | ₩33,027 | ₩32,733 | ₩32,840 | +0.33% | 3.1만 |
|---|
| 2025.12.17 | ₩32,760 | ₩32,854 | ₩32,720 | ₩32,730 | -0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩32,773 | ₩32,867 | ₩32,760 | ₩32,773 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩32,840 | ₩32,880 | ₩32,717 | ₩32,827 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩32,854 | ₩32,934 | ₩32,823 | ₩32,867 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩32,867 | ₩32,961 | ₩32,760 | ₩32,934 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩32,987 | ₩32,987 | ₩32,800 | ₩32,867 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩33,001 | ₩33,027 | ₩32,894 | ₩32,920 | -0.24% | 1.6만 |
|---|
| 2025.12.08 | ₩33,027 | ₩33,027 | ₩32,947 | ₩32,997 | -0.09% | 8.3천 |
|---|
| 2025.12.05 | ₩33,054 | ₩33,081 | ₩32,920 | ₩33,027 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩32,961 | ₩33,081 | ₩32,961 | ₩32,987 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩32,934 | ₩33,081 | ₩32,920 | ₩32,961 | +0.08% | 1만 |
|---|
| 2025.12.02 | ₩33,001 | ₩33,027 | ₩32,884 | ₩32,961 | -0.12% | 1.9만 |
|---|
| 2025.12.01 | ₩32,760 | ₩33,041 | ₩32,760 | ₩33,041 | +0.86% | 4.3만 |
|---|
| 2025.11.28 | ₩32,827 | ₩33,108 | ₩32,305 | ₩32,760 | -0.20% | 6만 |
|---|
| 2025.11.26 | ₩33,108 | ₩33,108 | ₩32,840 | ₩32,840 | -0.81% | 3.1만 |
|---|
| 2025.11.25 | ₩33,014 | ₩33,121 | ₩32,944 | ₩32,981 | -0.10% | 2.8만 |
|---|
| 2025.11.24 | ₩33,014 | ₩33,078 | ₩32,894 | ₩33,034 | +0.06% | 8천 |
|---|
| 2025.11.21 | ₩32,797 | ₩33,161 | ₩32,797 | ₩33,014 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩32,947 | ₩32,974 | ₩32,773 | ₩32,813 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩33,001 | ₩33,001 | ₩32,907 | ₩32,907 | -0.28% | 6.2천 |
|---|
| 2025.11.18 | ₩33,014 | ₩33,134 | ₩32,907 | ₩32,920 | -0.28% | 2만 |
|---|
| 2025.11.17 | ₩32,961 | ₩33,174 | ₩32,907 | ₩32,974 | +0.04% | 3.6만 |
|---|
| 2025.11.14 | ₩32,840 | ₩32,961 | ₩32,833 | ₩32,894 | +0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩32,947 | ₩32,961 | ₩32,840 | ₩32,854 | -0.28% | 1.7만 |
|---|
| 2025.11.12 | ₩32,887 | ₩32,947 | ₩32,840 | ₩32,947 | +0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,880 | ₩32,920 | ₩32,800 | ₩32,820 | -0.18% | 3만 |
|---|
| 2025.11.10 | ₩32,947 | ₩32,947 | ₩32,787 | ₩32,854 | -0.28% | 1.8만 |
|---|
| 2025.11.07 | ₩32,733 | ₩32,867 | ₩32,626 | ₩32,840 | +0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩32,760 | ₩32,878 | ₩32,626 | ₩32,760 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩32,813 | ₩32,894 | ₩32,720 | ₩32,827 | +0.04% | 5.6만 |
|---|
| 2025.11.04 | ₩32,867 | ₩32,894 | ₩32,760 | ₩32,813 | -0.16% | 2.4만 |
|---|
| 2025.11.03 | ₩32,827 | ₩32,867 | ₩32,760 | ₩32,867 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩32,854 | ₩32,961 | ₩32,642 | ₩32,747 | -0.33% | 11.8만 |
|---|
| 2025.10.30 | ₩33,308 | ₩33,562 | ₩33,308 | ₩33,562 | +0.76% | 4.7만 |
|---|
| 2025.10.29 | ₩33,549 | ₩33,562 | ₩33,268 | ₩33,268 | -0.84% | 3.3만 |
|---|
| 2025.10.28 | ₩33,696 | ₩33,696 | ₩33,405 | ₩33,495 | -0.60% | 2.9만 |
|---|
| 2025.10.27 | ₩33,549 | ₩33,696 | ₩33,396 | ₩33,696 | +0.44% | 3.5만 |
|---|
| 2025.10.24 | ₩33,455 | ₩33,522 | ₩33,362 | ₩33,429 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩33,429 | ₩33,529 | ₩33,340 | ₩33,455 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,429 | ₩33,549 | ₩33,268 | ₩33,415 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,368 | ₩33,495 | ₩33,268 | ₩33,268 | -0.30% | 2.7만 |
|---|
| 2025.10.20 | ₩33,328 | ₩33,462 | ₩33,248 | ₩33,268 | -0.18% | 8만 |
|---|
| 2025.10.17 | ₩33,148 | ₩33,322 | ₩33,134 | ₩33,268 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩33,255 | ₩33,375 | ₩33,128 | ₩33,148 | -0.32% | 5.7만 |
|---|
| 2025.10.15 | ₩33,228 | ₩33,242 | ₩33,081 | ₩33,201 | -0.08% | 1.5만 |
|---|
| 2025.10.14 | ₩33,001 | ₩33,148 | ₩33,001 | ₩33,067 | +0.20% | 9천 |
|---|
| 2025.10.13 | ₩32,974 | ₩33,134 | ₩32,950 | ₩33,081 | +0.32% | 4.2만 |
|---|
| 2025.10.10 | ₩33,094 | ₩33,094 | ₩32,840 | ₩32,925 | -0.51% | 2.4만 |
|---|
