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 | ₩32,952 | ₩33,019 | ₩32,858 | ₩32,952 | 0.00% | 1.5만 |
| 2026.10.08 | ₩32,885 | ₩32,912 | ₩32,710 | ₩32,811 | -0.22% | 7.1만 |
| 2026.10.07 | ₩33,113 | ₩33,180 | ₩32,812 | ₩32,831 | -0.85% | 2.6만 |
| 2026.10.06 | ₩33,233 | ₩33,233 | ₩33,086 | ₩33,140 | -0.28% | 1.8만 |
| 2026.10.05 | ₩33,046 | ₩33,073 | ₩32,925 | ₩33,073 | +0.08% | 2.4만 |
| 2026.10.02 | ₩33,019 | ₩33,260 | ₩33,019 | ₩33,059 | +0.12% | 2.9만 |
| 2026.10.01 | ₩32,979 | ₩33,166 | ₩32,858 | ₩33,086 | +0.33% | 2.9만 |
| 2026.09.30 | ₩32,845 | ₩32,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,979 |
| +0.41% |
| 4만 |
| 2026.09.29 | ₩32,697 | ₩32,858 | ₩32,617 | ₩32,684 | -0.04% | 2.9만 |
|---|
| 2026.09.28 | ₩32,831 | ₩32,831 | ₩32,482 | ₩32,590 | -0.74% | 5.2만 |
|---|
| 2026.09.25 | ₩32,898 | ₩32,999 | ₩32,482 | ₩32,670 | -0.69% | 4.9만 |
|---|
| 2026.09.24 | ₩33,073 | ₩33,120 | ₩32,871 | ₩32,871 | -0.61% | 2.2만 |
|---|
| 2026.09.23 | ₩33,153 | ₩33,408 | ₩32,938 | ₩32,938 | -0.65% | 3.2만 |
|---|
| 2026.09.22 | ₩33,233 | ₩33,233 | ₩33,153 | ₩33,193 | -0.12% | 1.8만 |
|---|
| 2026.09.21 | ₩33,207 | ₩33,260 | ₩33,099 | ₩33,193 | -0.04% | 2.5만 |
|---|
| 2026.09.18 | ₩33,200 | ₩33,280 | ₩33,099 | ₩33,099 | -0.30% | 2.1만 |
|---|
| 2026.09.17 | ₩33,301 | ₩33,301 | ₩33,020 | ₩33,180 | -0.36% | 2.4만 |
|---|
| 2026.09.16 | ₩32,952 | ₩33,133 | ₩32,952 | ₩33,086 | +0.41% | 2.3만 |
|---|
| 2026.09.15 | ₩33,274 | ₩33,274 | ₩32,979 | ₩33,113 | -0.48% | 5.3만 |
|---|
| 2026.09.14 | ₩33,166 | ₩33,226 | ₩33,113 | ₩33,166 | 0.00% | 2.3만 |
|---|
| 2026.09.11 | ₩33,260 | ₩33,364 | ₩33,140 | ₩33,227 | -0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩33,220 | ₩33,354 | ₩33,166 | ₩33,180 | -0.12% | 2.1만 |
|---|
| 2026.09.09 | ₩33,381 | ₩33,450 | ₩33,213 | ₩33,220 | -0.48% | 4.2만 |
|---|
| 2026.09.08 | ₩33,488 | ₩33,495 | ₩33,287 | ₩33,354 | -0.40% | 3만 |
|---|
| 2026.09.04 | ₩33,435 | ₩33,542 | ₩33,301 | ₩33,301 | -0.40% | 3.1만 |
|---|
| 2026.09.03 | ₩33,488 | ₩33,488 | ₩33,394 | ₩33,415 | -0.22% | 1.8만 |
|---|
| 2026.09.02 | ₩33,301 | ₩33,461 | ₩33,193 | ₩33,368 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩33,314 | ₩33,421 | ₩33,314 | ₩33,361 | +0.14% | 3.9만 |
|---|
| 2026.08.31 | ₩33,502 | ₩33,542 | ₩33,213 | ₩33,314 | -0.56% | 3.4만 |
|---|
| 2026.08.28 | ₩33,502 | ₩33,529 | ₩33,421 | ₩33,421 | -0.24% | 1.7만 |
|---|
| 2026.08.27 | ₩33,502 | ₩33,569 | ₩33,461 | ₩33,502 | 0.00% | 5.8만 |
|---|
| 2026.08.26 | ₩33,421 | ₩33,529 | ₩33,388 | ₩33,529 | +0.32% | 4.4만 |
|---|
| 2026.08.25 | ₩33,421 | ₩33,435 | ₩33,354 | ₩33,421 | 0.00% | 1.8만 |
|---|
| 2026.08.24 | ₩33,233 | ₩33,394 | ₩33,207 | ₩33,354 | +0.36% | 2.6만 |
|---|
| 2026.08.21 | ₩33,301 | ₩33,314 | ₩33,187 | ₩33,301 | 0.00% | 3.3만 |
|---|
| 2026.08.20 | ₩33,475 | ₩33,475 | ₩33,005 | ₩33,207 | -0.80% | 3.6만 |
|---|
| 2026.08.19 | ₩33,529 | ₩33,529 | ₩33,302 | ₩33,488 | -0.12% | 5.7만 |
|---|
| 2026.08.18 | ₩33,435 | ₩33,475 | ₩33,381 | ₩33,461 | +0.08% | 1.9만 |
|---|
| 2026.08.17 | ₩33,435 | ₩33,488 | ₩33,301 | ₩33,461 | +0.08% | 3.4만 |
|---|
| 2026.08.14 | ₩33,354 | ₩33,515 | ₩33,314 | ₩33,341 | -0.04% | 3만 |
|---|
| 2026.08.13 | ₩33,287 | ₩33,388 | ₩33,287 | ₩33,354 | +0.20% | 9.4천 |
|---|
| 2026.08.12 | ₩33,274 | ₩33,327 | ₩33,260 | ₩33,314 | +0.12% | 1.2만 |
|---|
| 2026.08.11 | ₩33,193 | ₩33,260 | ₩33,135 | ₩33,220 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩33,140 | ₩33,300 | ₩33,140 | ₩33,227 | +0.26% | 2만 |
|---|
| 2026.08.07 | ₩33,059 | ₩33,354 | ₩33,059 | ₩33,193 | +0.41% | 3.4만 |
|---|
| 2026.08.06 | ₩33,140 | ₩33,153 | ₩33,113 | ₩33,126 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩33,247 | ₩33,247 | ₩33,099 | ₩33,233 | -0.04% | 11.1만 |
|---|
| 2026.08.04 | ₩32,885 | ₩33,059 | ₩32,885 | ₩33,019 | +0.41% | 3.4만 |
|---|
| 2026.08.03 | ₩32,992 | ₩32,992 | ₩32,833 | ₩32,992 | 0.00% | 4.5만 |
|---|
| 2026.07.31 | ₩32,831 | ₩32,880 | ₩32,777 | ₩32,845 | +0.04% | 4.9만 |
|---|
| 2026.07.30 | ₩33,314 | ₩33,394 | ₩33,314 | ₩33,394 | +0.24% | 2.4만 |
|---|
| 2026.07.29 | ₩33,287 | ₩33,368 | ₩33,287 | ₩33,327 | +0.12% | 2.4만 |
|---|
| 2026.07.28 | ₩33,140 | ₩33,287 | ₩33,140 | ₩33,274 | +0.40% | 1.4만 |
|---|
| 2026.07.27 | ₩33,073 | ₩33,153 | ₩33,059 | ₩33,153 | +0.24% | 3.4만 |
|---|
| 2026.07.24 | ₩33,122 | ₩33,122 | ₩33,032 | ₩33,073 | -0.15% | 6.3천 |
|---|
| 2026.07.23 | ₩33,153 | ₩33,153 | ₩32,979 | ₩33,005 | -0.44% | 2.6만 |
|---|
| 2026.07.22 | ₩33,099 | ₩33,099 | ₩32,992 | ₩33,032 | -0.20% | 2.2만 |
|---|
| 2026.07.21 | ₩33,193 | ₩33,193 | ₩32,979 | ₩33,099 | -0.28% | 2.4만 |
|---|
| 2026.07.20 | ₩33,314 | ₩33,314 | ₩33,089 | ₩33,207 | -0.32% | 2.2만 |
|---|
| 2026.07.17 | ₩33,301 | ₩33,354 | ₩33,233 | ₩33,233 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩33,314 | ₩33,334 | ₩33,207 | ₩33,280 | -0.10% | 8.9천 |
|---|
| 2026.07.15 | ₩33,327 | ₩33,327 | ₩33,233 | ₩33,287 | -0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,126 | ₩33,301 | ₩33,126 | ₩33,240 | +0.34% | 1.5만 |
|---|
| 2026.07.13 | ₩33,193 | ₩33,247 | ₩33,140 | ₩33,140 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩33,180 | ₩33,227 | ₩33,099 | ₩33,153 | -0.08% | 3.7만 |
|---|
| 2026.07.09 | ₩33,099 | ₩33,233 | ₩33,086 | ₩33,140 | +0.12% | 1.6만 |
|---|
| 2026.07.08 | ₩33,140 | ₩33,233 | ₩33,005 | ₩33,193 | +0.16% | 1.7만 |
|---|
| 2026.07.07 | ₩33,086 | ₩33,247 | ₩33,075 | ₩33,153 | +0.20% | 1.8만 |
|---|
| 2026.07.06 | ₩32,871 | ₩33,140 | ₩32,858 | ₩33,086 | +0.65% | 1.8만 |
|---|
| 2026.07.02 | ₩32,731 | ₩32,791 | ₩32,670 | ₩32,764 | +0.10% | 1.1만 |
|---|
| 2026.07.01 | ₩32,496 | ₩32,697 | ₩32,375 | ₩32,617 | +0.37% | 6.4만 |
|---|
| 2026.06.30 | ₩32,791 | ₩32,858 | ₩32,228 | ₩32,228 | -1.72% | 27.3만 |
|---|
| 2026.06.29 | ₩32,777 | ₩32,925 | ₩32,724 | ₩32,791 | +0.04% | 3만 |
|---|
| 2026.06.26 | ₩32,845 | ₩32,865 | ₩32,791 | ₩32,831 | -0.04% | 1.6만 |
|---|
| 2026.06.25 | ₩32,845 | ₩32,905 | ₩32,771 | ₩32,871 | +0.08% | 3.3만 |
|---|
| 2026.06.24 | ₩32,925 | ₩33,005 | ₩32,831 | ₩32,845 | -0.24% | 2.2만 |
|---|
| 2026.06.23 | ₩32,885 | ₩33,005 | ₩32,858 | ₩32,925 | +0.12% | 1.4만 |
|---|
| 2026.06.22 | ₩33,059 | ₩33,073 | ₩32,858 | ₩32,885 | -0.53% | 2.9만 |
|---|
| 2026.06.18 | ₩33,005 | ₩33,046 | ₩32,965 | ₩32,965 | -0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩32,979 | ₩32,979 | ₩32,871 | ₩32,952 | -0.08% | 6.2천 |
|---|
| 2026.06.16 | ₩32,885 | ₩32,965 | ₩32,885 | ₩32,885 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩32,965 | ₩33,032 | ₩32,912 | ₩32,912 | -0.16% | 1.2만 |
|---|
| 2026.06.12 | ₩32,764 | ₩32,925 | ₩32,764 | ₩32,858 | +0.29% | 4.3만 |
|---|
| 2026.06.11 | ₩32,724 | ₩32,885 | ₩32,697 | ₩32,831 | +0.33% | 2만 |
|---|
| 2026.06.10 | ₩32,885 | ₩32,965 | ₩32,774 | ₩32,845 | -0.12% | 1.3만 |
|---|
| 2026.06.09 | ₩32,737 | ₩32,845 | ₩32,737 | ₩32,818 | +0.25% | 1.5만 |
|---|
| 2026.06.08 | ₩32,858 | ₩32,952 | ₩32,670 | ₩32,724 | -0.41% | 3.4만 |
|---|
| 2026.06.05 | ₩32,804 | ₩32,879 | ₩32,764 | ₩32,804 | 0.00% | 1.6만 |
|---|
| 2026.06.04 | ₩32,804 | ₩32,912 | ₩32,804 | ₩32,831 | +0.08% | 1.1만 |
|---|
| 2026.06.03 | ₩32,912 | ₩32,912 | ₩32,791 | ₩32,858 | -0.16% | 1.8만 |
|---|
| 2026.06.02 | ₩33,046 | ₩33,046 | ₩32,871 | ₩32,912 | -0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩32,952 | ₩33,059 | ₩32,764 | ₩33,059 | +0.33% | 1.6만 |
|---|
| 2026.05.29 | ₩32,899 | ₩32,992 | ₩32,899 | ₩32,952 | +0.16% | 7.5천 |
|---|
| 2026.05.28 | ₩32,898 | ₩33,016 | ₩32,885 | ₩32,965 | +0.20% | 3.4천 |
|---|
| 2026.05.27 | ₩32,871 | ₩33,019 | ₩32,871 | ₩32,952 | +0.24% | 9.8천 |
|---|
| 2026.05.26 | ₩32,764 | ₩32,965 | ₩32,751 | ₩32,941 | +0.54% | 6.3천 |
|---|
| 2026.05.22 | ₩33,019 | ₩33,019 | ₩32,871 | ₩32,938 | -0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩32,871 | ₩33,005 | ₩32,845 | ₩32,952 | +0.24% | 9천 |
|---|
| 2026.05.20 | ₩32,905 | ₩33,109 | ₩32,858 | ₩32,938 | +0.10% | 7.4천 |
|---|
| 2026.05.19 | ₩32,898 | ₩32,898 | ₩32,697 | ₩32,777 | -0.37% | 2.9만 |
|---|
| 2026.05.18 | ₩33,046 | ₩33,046 | ₩32,871 | ₩32,992 | -0.16% | 2.2만 |
|---|
| 2026.05.15 | ₩32,885 | ₩33,032 | ₩32,590 | ₩32,885 | 0.00% | 4.1만 |
|---|
| 2026.05.14 | ₩33,073 | ₩33,073 | ₩32,860 | ₩32,898 | -0.53% | 1.8만 |
|---|
| 2026.05.13 | ₩33,086 | ₩33,099 | ₩32,915 | ₩33,059 | -0.08% | 1.5만 |
|---|
| 2026.05.12 | ₩32,858 | ₩33,113 | ₩32,858 | ₩33,113 | +0.78% | 9.2천 |
|---|
| 2026.05.11 | ₩32,912 | ₩33,126 | ₩32,858 | ₩32,952 | +0.12% | 2.3만 |
|---|
| 2026.05.08 | ₩33,073 | ₩33,073 | ₩32,925 | ₩32,979 | -0.28% | 2만 |
|---|
| 2026.05.07 | ₩33,059 | ₩33,092 | ₩32,925 | ₩32,992 | -0.20% | 1.7만 |
|---|
| 2026.05.06 | ₩33,073 | ₩33,166 | ₩33,073 | ₩33,126 | +0.16% | 3.7만 |
|---|
| 2026.05.05 | ₩33,046 | ₩33,106 | ₩32,992 | ₩33,059 | +0.04% | 3만 |
|---|
| 2026.05.04 | ₩33,126 | ₩33,126 | ₩32,965 | ₩33,005 | -0.36% | 3.4만 |
|---|
| 2026.05.01 | ₩33,046 | ₩33,180 | ₩32,858 | ₩33,126 | +0.24% | 4.1만 |
|---|
| 2026.04.30 | ₩33,488 | ₩33,609 | ₩33,448 | ₩33,609 | +0.36% | 3.5만 |
|---|
| 2026.04.29 | ₩33,354 | ₩33,595 | ₩33,354 | ₩33,482 | +0.38% | 6.1만 |
|---|
| 2026.04.28 | ₩33,274 | ₩33,448 | ₩33,274 | ₩33,354 | +0.24% | 4.2만 |
|---|
| 2026.04.27 | ₩33,260 | ₩33,381 | ₩33,207 | ₩33,341 | +0.24% | 4.4만 |
|---|
| 2026.04.24 | ₩33,233 | ₩33,394 | ₩33,180 | ₩33,274 | +0.12% | 4만 |
|---|
| 2026.04.23 | ₩32,938 | ₩33,327 | ₩32,938 | ₩33,193 | +0.77% | 8.7만 |
|---|
| 2026.04.22 | ₩32,965 | ₩33,164 | ₩32,925 | ₩32,938 | -0.08% | 5.2만 |
|---|
| 2026.04.21 | ₩33,059 | ₩33,059 | ₩32,845 | ₩32,845 | -0.65% | 1.4만 |
|---|
| 2026.04.20 | ₩33,005 | ₩33,193 | ₩32,831 | ₩32,925 | -0.24% | 4.7만 |
|---|
| 2026.04.17 | ₩32,885 | ₩33,126 | ₩32,885 | ₩33,005 | +0.37% | 2.1만 |
|---|
| 2026.04.16 | ₩32,858 | ₩32,986 | ₩32,858 | ₩32,871 | +0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩32,724 | ₩32,932 | ₩32,556 | ₩32,858 | +0.41% | 6.4만 |
|---|
| 2026.04.14 | ₩32,134 | ₩32,777 | ₩32,134 | ₩32,737 | +1.88% | 4.5만 |
|---|
| 2026.04.13 | ₩32,442 | ₩32,549 | ₩32,204 | ₩32,228 | -0.66% | 11.2만 |
|---|
| 2026.04.10 | ₩32,630 | ₩32,831 | ₩32,603 | ₩32,710 | +0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩32,362 | ₩32,831 | ₩32,362 | ₩32,751 | +1.20% | 3.5만 |
|---|
| 2026.04.08 | ₩32,093 | ₩32,348 | ₩31,852 | ₩32,321 | +0.71% | 0 |
|---|
| 2026.04.07 | ₩31,718 | ₩31,812 | ₩31,519 | ₩31,678 | -0.13% | 1.5만 |
|---|
| 2026.04.06 | ₩31,423 | ₩31,705 | ₩31,302 | ₩31,705 | +0.90% | 2만 |
|---|
| 2026.04.02 | ₩30,819 | ₩31,369 | ₩30,779 | ₩31,275 | +1.48% | 2.7만 |
|---|
| 2026.04.01 | ₩30,658 | ₩31,236 | ₩30,658 | ₩30,886 | +0.74% | 3.5만 |
|---|
| 2026.03.31 | ₩30,886 | ₩31,316 | ₩30,390 | ₩30,390 | -1.61% | 17만 |
|---|
| 2026.03.30 | ₩31,289 | ₩31,476 | ₩30,625 | ₩30,873 | -1.33% | 3.9만 |
|---|
| 2026.03.27 | ₩31,423 | ₩31,423 | ₩31,114 | ₩31,114 | -0.98% | 2.8만 |
|---|
| 2026.03.26 | ₩31,758 | ₩31,933 | ₩31,423 | ₩31,436 | -1.01% | 2.4만 |
|---|
| 2026.03.25 | ₩32,030 | ₩32,093 | ₩31,758 | ₩31,758 | -0.85% | 1.2만 |
|---|
| 2026.03.24 | ₩31,430 | ₩32,026 | ₩31,104 | ₩31,852 | +1.34% | 1.5만 |
|---|
| 2026.03.23 | ₩31,517 | ₩31,772 | ₩31,074 | ₩31,731 | +0.68% | 7.6만 |
|---|
| 2026.03.20 | ₩31,946 | ₩31,973 | ₩31,074 | ₩31,088 | -2.69% | 10.2만 |
|---|
| 2026.03.19 | ₩32,093 | ₩32,241 | ₩31,825 | ₩32,053 | -0.13% | 2.9만 |
|---|
| 2026.03.18 | ₩32,536 | ₩32,576 | ₩32,013 | ₩32,201 | -1.03% | 4.2만 |
|---|
| 2026.03.17 | ₩32,523 | ₩32,724 | ₩32,295 | ₩32,496 | -0.08% | 2.4만 |
|---|
| 2026.03.16 | ₩32,818 | ₩32,898 | ₩32,415 | ₩32,482 | -1.02% | 5.1만 |
|---|
| 2026.03.13 | ₩32,858 | ₩32,891 | ₩32,737 | ₩32,737 | -0.37% | 1.9만 |
|---|
| 2026.03.12 | ₩32,783 | ₩32,959 | ₩32,777 | ₩32,818 | +0.10% | 2.1만 |
|---|
| 2026.03.11 | ₩32,912 | ₩32,925 | ₩32,777 | ₩32,804 | -0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩32,804 | ₩32,978 | ₩32,804 | ₩32,962 | +0.48% | 216 |
|---|
| 2026.03.09 | ₩32,832 | ₩32,916 | ₩32,804 | ₩32,831 | -0.00% | 216 |
|---|
| 2026.03.06 | ₩32,831 | ₩32,925 | ₩32,831 | ₩32,871 | +0.12% | 216 |
|---|
| 2026.03.05 | ₩32,979 | ₩32,992 | ₩32,858 | ₩32,885 | -0.28% | 216 |
|---|
| 2026.03.04 | ₩32,845 | ₩32,992 | ₩32,845 | ₩32,938 | +0.29% | 216 |
|---|
| 2026.03.03 | ₩32,831 | ₩32,978 | ₩32,751 | ₩32,912 | +0.25% | 216 |
|---|
| 2026.03.02 | ₩32,670 | ₩32,952 | ₩32,670 | ₩32,938 | +0.82% | 216 |
|---|
| 2026.02.27 | ₩32,885 | ₩32,979 | ₩32,415 | ₩32,630 | -0.77% | 216 |
|---|
| 2026.02.26 | ₩32,898 | ₩32,965 | ₩32,804 | ₩32,892 | -0.02% | 2.4만 |
|---|
| 2026.02.25 | ₩32,992 | ₩32,992 | ₩32,885 | ₩32,885 | -0.33% | 216 |
|---|
| 2026.02.24 | ₩33,005 | ₩33,099 | ₩32,898 | ₩32,972 | -0.10% | 216 |
|---|
| 2026.02.23 | ₩32,992 | ₩33,118 | ₩32,885 | ₩33,019 | +0.08% | 216 |
|---|
| 2026.02.20 | ₩33,126 | ₩33,153 | ₩32,992 | ₩32,992 | -0.40% | 5.4만 |
|---|
| 2026.02.19 | ₩33,005 | ₩33,153 | ₩33,005 | ₩33,059 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩33,140 | ₩33,140 | ₩32,925 | ₩32,938 | -0.61% | 5.2만 |
|---|
| 2026.02.17 | ₩33,032 | ₩33,056 | ₩32,925 | ₩33,005 | -0.08% | 5.8만 |
|---|
| 2026.02.13 | ₩33,005 | ₩33,005 | ₩32,845 | ₩32,912 | -0.28% | 4.3만 |
|---|
| 2026.02.12 | ₩32,992 | ₩33,086 | ₩32,898 | ₩32,992 | 0.00% | 3.2만 |
|---|
| 2026.02.11 | ₩32,871 | ₩32,979 | ₩32,871 | ₩32,979 | +0.33% | 1.4만 |
|---|
| 2026.02.10 | ₩32,992 | ₩32,992 | ₩32,871 | ₩32,912 | -0.24% | 1.6만 |
|---|
| 2026.02.09 | ₩32,871 | ₩32,925 | ₩32,831 | ₩32,925 | +0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩32,845 | ₩32,925 | ₩32,791 | ₩32,912 | +0.20% | 4.6만 |
|---|
| 2026.02.05 | ₩32,965 | ₩32,965 | ₩32,680 | ₩32,831 | -0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩32,858 | ₩32,939 | ₩32,858 | ₩32,898 | +0.12% | 4.2만 |
|---|
| 2026.02.03 | ₩32,858 | ₩32,925 | ₩32,791 | ₩32,858 | 0.00% | 5.6만 |
|---|
| 2026.02.02 | ₩32,858 | ₩32,898 | ₩32,751 | ₩32,845 | -0.04% | 7만 |
|---|
| 2026.01.30 | ₩32,979 | ₩32,979 | ₩32,697 | ₩32,871 | -0.33% | 9.5만 |
|---|
| 2026.01.29 | ₩33,529 | ₩33,596 | ₩33,502 | ₩33,569 | +0.12% | 2.7만 |
|---|
| 2026.01.28 | ₩33,622 | ₩33,636 | ₩33,555 | ₩33,555 | -0.20% | 2.7만 |
|---|
| 2026.01.27 | ₩33,562 | ₩33,649 | ₩33,562 | ₩33,622 | +0.18% | 2.2만 |
|---|
| 2026.01.26 | ₩33,542 | ₩33,602 | ₩33,475 | ₩33,602 | +0.18% | 3.5만 |
|---|
| 2026.01.23 | ₩33,301 | ₩33,596 | ₩33,301 | ₩33,542 | +0.72% | 2.3만 |
|---|
| 2026.01.22 | ₩33,435 | ₩33,515 | ₩33,354 | ₩33,394 | -0.12% | 2.6만 |
|---|
| 2026.01.21 | ₩33,327 | ₩33,403 | ₩33,274 | ₩33,361 | +0.10% | 1.5만 |
|---|
| 2026.01.20 | ₩33,327 | ₩33,542 | ₩33,260 | ₩33,301 | -0.08% | 4.4만 |
|---|
| 2026.01.16 | ₩33,488 | ₩33,555 | ₩33,287 | ₩33,368 | -0.36% | 3.6만 |
|---|
| 2026.01.15 | ₩33,327 | ₩33,477 | ₩33,327 | ₩33,368 | +0.12% | 1.8만 |
|---|
| 2026.01.14 | ₩33,394 | ₩33,403 | ₩33,233 | ₩33,368 | -0.08% | 3.9만 |
|---|
| 2026.01.13 | ₩33,569 | ₩33,569 | ₩33,394 | ₩33,421 | -0.44% | 3.6만 |
|---|
| 2026.01.12 | ₩33,515 | ₩33,648 | ₩33,515 | ₩33,555 | +0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩33,636 | ₩33,663 | ₩33,488 | ₩33,529 | -0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩33,529 | ₩33,663 | ₩33,421 | ₩33,609 | +0.24% | 4.6만 |
|---|
| 2026.01.07 | ₩33,461 | ₩33,596 | ₩33,359 | ₩33,596 | +0.40% | 4.7만 |
|---|
| 2026.01.06 | ₩33,341 | ₩33,435 | ₩33,341 | ₩33,435 | +0.28% | 1.8만 |
|---|
| 2026.01.05 | ₩33,327 | ₩33,461 | ₩33,294 | ₩33,354 | +0.08% | 1.9만 |
|---|
| 2026.01.02 | ₩33,126 | ₩33,381 | ₩33,126 | ₩33,341 | +0.65% | 1.6만 |
|---|
| 2025.12.31 | ₩33,099 | ₩33,354 | ₩33,075 | ₩33,354 | +0.77% | 7.2만 |
|---|
| 2025.12.30 | ₩32,818 | ₩33,166 | ₩32,804 | ₩33,086 | +0.82% | 2.2만 |
|---|
| 2025.12.29 | ₩32,724 | ₩32,818 | ₩32,708 | ₩32,804 | +0.25% | 2.2만 |
|---|
| 2025.12.26 | ₩32,878 | ₩32,908 | ₩32,764 | ₩32,804 | -0.22% | 2.2만 |
|---|
| 2025.12.24 | ₩32,831 | ₩32,992 | ₩32,831 | ₩32,831 | 0.00% | 8.4천 |
|---|
| 2025.12.23 | ₩32,858 | ₩32,918 | ₩32,831 | ₩32,831 | -0.08% | 1만 |
|---|
| 2025.12.22 | ₩32,885 | ₩32,938 | ₩32,791 | ₩32,891 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩32,925 | ₩33,005 | ₩32,871 | ₩32,885 | -0.12% | 4.3만 |
|---|
| 2025.12.18 | ₩32,831 | ₩33,126 | ₩32,831 | ₩32,938 | +0.33% | 3.1만 |
|---|
| 2025.12.17 | ₩32,858 | ₩32,952 | ₩32,818 | ₩32,827 | -0.09% | 3.8만 |
|---|
| 2025.12.16 | ₩32,871 | ₩32,965 | ₩32,858 | ₩32,871 | 0.00% | 3.8만 |
|---|
| 2025.12.15 | ₩32,938 | ₩32,979 | ₩32,814 | ₩32,925 | -0.04% | 3만 |
|---|
| 2025.12.12 | ₩32,952 | ₩33,032 | ₩32,921 | ₩32,965 | +0.04% | 1.4만 |
|---|
| 2025.12.11 | ₩32,965 | ₩33,059 | ₩32,858 | ₩33,032 | +0.20% | 6.8만 |
|---|
| 2025.12.10 | ₩33,086 | ₩33,086 | ₩32,898 | ₩32,965 | -0.36% | 1.1만 |
|---|
| 2025.12.09 | ₩33,099 | ₩33,126 | ₩32,992 | ₩33,019 | -0.24% | 1.6만 |
|---|
| 2025.12.08 | ₩33,126 | ₩33,126 | ₩33,046 | ₩33,096 | -0.09% | 8.3천 |
|---|
| 2025.12.05 | ₩33,153 | ₩33,180 | ₩33,019 | ₩33,126 | -0.08% | 1.6만 |
|---|
| 2025.12.04 | ₩33,059 | ₩33,180 | ₩33,059 | ₩33,086 | +0.08% | 1.5만 |
|---|
| 2025.12.03 | ₩33,032 | ₩33,180 | ₩33,019 | ₩33,059 | +0.08% | 1만 |
|---|
| 2025.12.02 | ₩33,099 | ₩33,126 | ₩32,982 | ₩33,059 | -0.12% | 1.9만 |
|---|
| 2025.12.01 | ₩32,858 | ₩33,140 | ₩32,858 | ₩33,140 | +0.86% | 4.3만 |
|---|
| 2025.11.28 | ₩32,925 | ₩33,207 | ₩32,402 | ₩32,858 | -0.20% | 6만 |
|---|
| 2025.11.26 | ₩33,207 | ₩33,207 | ₩32,938 | ₩32,938 | -0.81% | 3.1만 |
|---|
| 2025.11.25 | ₩33,113 | ₩33,220 | ₩33,043 | ₩33,079 | -0.10% | 2.8만 |
|---|
| 2025.11.24 | ₩33,113 | ₩33,177 | ₩32,992 | ₩33,133 | +0.06% | 8천 |
|---|
| 2025.11.21 | ₩32,895 | ₩33,260 | ₩32,895 | ₩33,113 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩33,046 | ₩33,073 | ₩32,871 | ₩32,912 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩33,099 | ₩33,099 | ₩33,005 | ₩33,005 | -0.28% | 6.2천 |
|---|
| 2025.11.18 | ₩33,113 | ₩33,233 | ₩33,005 | ₩33,019 | -0.28% | 2만 |
|---|
| 2025.11.17 | ₩33,059 | ₩33,274 | ₩33,005 | ₩33,073 | +0.04% | 3.6만 |
|---|
| 2025.11.14 | ₩32,938 | ₩33,059 | ₩32,932 | ₩32,992 | +0.16% | 1.7만 |
|---|
| 2025.11.13 | ₩33,046 | ₩33,059 | ₩32,938 | ₩32,952 | -0.28% | 1.7만 |
|---|
| 2025.11.12 | ₩32,985 | ₩33,046 | ₩32,938 | ₩33,046 | +0.18% | 1만 |
|---|
| 2025.11.11 | ₩32,979 | ₩33,019 | ₩32,898 | ₩32,918 | -0.18% | 3만 |
|---|
| 2025.11.10 | ₩33,046 | ₩33,046 | ₩32,885 | ₩32,952 | -0.28% | 1.8만 |
|---|
| 2025.11.07 | ₩32,831 | ₩32,965 | ₩32,724 | ₩32,938 | +0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩32,858 | ₩32,977 | ₩32,724 | ₩32,858 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩32,912 | ₩32,992 | ₩32,818 | ₩32,925 | +0.04% | 5.6만 |
|---|
| 2025.11.04 | ₩32,965 | ₩32,992 | ₩32,858 | ₩32,912 | -0.16% | 2.4만 |
|---|
| 2025.11.03 | ₩32,925 | ₩32,965 | ₩32,858 | ₩32,965 | +0.12% | 3.9만 |
|---|
| 2025.10.31 | ₩32,952 | ₩33,059 | ₩32,740 | ₩32,845 | -0.33% | 11.8만 |
|---|
| 2025.10.30 | ₩33,408 | ₩33,663 | ₩33,408 | ₩33,663 | +0.76% | 4.7만 |
|---|
| 2025.10.29 | ₩33,649 | ₩33,663 | ₩33,368 | ₩33,368 | -0.84% | 3.3만 |
|---|
| 2025.10.28 | ₩33,797 | ₩33,797 | ₩33,505 | ₩33,596 | -0.60% | 2.9만 |
|---|
| 2025.10.27 | ₩33,649 | ₩33,797 | ₩33,496 | ₩33,797 | +0.44% | 3.5만 |
|---|
| 2025.10.24 | ₩33,555 | ₩33,622 | ₩33,461 | ₩33,529 | -0.08% | 1.6만 |
|---|
| 2025.10.23 | ₩33,529 | ₩33,629 | ₩33,440 | ₩33,555 | +0.08% | 1.8만 |
|---|
| 2025.10.22 | ₩33,529 | ₩33,649 | ₩33,368 | ₩33,515 | -0.04% | 3.6만 |
|---|
| 2025.10.21 | ₩33,468 | ₩33,596 | ₩33,368 | ₩33,368 | -0.30% | 2.7만 |
|---|
| 2025.10.20 | ₩33,428 | ₩33,562 | ₩33,347 | ₩33,368 | -0.18% | 8만 |
|---|
| 2025.10.17 | ₩33,247 | ₩33,421 | ₩33,233 | ₩33,368 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩33,354 | ₩33,475 | ₩33,227 | ₩33,247 | -0.32% | 5.7만 |
|---|
| 2025.10.15 | ₩33,327 | ₩33,342 | ₩33,180 | ₩33,301 | -0.08% | 1.5만 |
|---|
| 2025.10.14 | ₩33,099 | ₩33,247 | ₩33,099 | ₩33,166 | +0.20% | 9천 |
|---|
| 2025.10.13 | ₩33,073 | ₩33,233 | ₩33,048 | ₩33,180 | +0.32% | 4.2만 |
|---|
| 2025.10.10 | ₩33,193 | ₩33,193 | ₩32,938 | ₩33,023 | -0.51% | 2.4만 |
|---|
