시장 데이터를 불러오는 중
Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock · RITM-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,716 | ₩33,756 | ₩33,649 | ₩33,743 | +0.08% | 5.9만 |
| 2026.10.08 | ₩33,716 | ₩33,756 | ₩33,649 | ₩33,756 | +0.12% | 17.7만 |
| 2026.10.07 | ₩33,770 | ₩33,796 | ₩33,649 | ₩33,676 | -0.28% | 30.5만 |
| 2026.10.06 | ₩33,796 | ₩33,810 | ₩33,690 | ₩33,729 | -0.20% | 6만 |
| 2026.10.05 | ₩33,743 | ₩33,823 | ₩33,703 | ₩33,729 | -0.04% | 10만 |
| 2026.10.02 | ₩33,863 | ₩33,890 | ₩33,743 | ₩33,743 | -0.36% | 5.1만 |
| 2026.10.01 | ₩33,816 | ₩33,877 | ₩33,803 | ₩33,823 | +0.02% | 5.5만 |
| 2026.09.30 | ₩33,770 | ₩33,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,743 |
| ₩33,890 |
| +0.36% |
| 5만 |
| 2026.09.29 | ₩33,770 | ₩33,825 | ₩33,689 | ₩33,756 | -0.04% | 3.7만 |
|---|
| 2026.09.28 | ₩33,810 | ₩33,810 | ₩33,663 | ₩33,810 | 0.00% | 5만 |
|---|
| 2026.09.25 | ₩33,729 | ₩33,796 | ₩33,649 | ₩33,756 | +0.08% | 5.1만 |
|---|
| 2026.09.24 | ₩33,756 | ₩33,823 | ₩33,729 | ₩33,810 | +0.16% | 4.1만 |
|---|
| 2026.09.23 | ₩33,756 | ₩33,810 | ₩33,716 | ₩33,801 | +0.13% | 7.5만 |
|---|
| 2026.09.22 | ₩33,770 | ₩33,796 | ₩33,716 | ₩33,796 | +0.08% | 4.3만 |
|---|
| 2026.09.21 | ₩33,716 | ₩33,801 | ₩33,703 | ₩33,770 | +0.16% | 2.6만 |
|---|
| 2026.09.18 | ₩33,689 | ₩33,863 | ₩33,649 | ₩33,783 | +0.28% | 10만 |
|---|
| 2026.09.17 | ₩33,663 | ₩33,703 | ₩33,629 | ₩33,689 | +0.08% | 8.7만 |
|---|
| 2026.09.16 | ₩33,589 | ₩33,649 | ₩33,569 | ₩33,649 | +0.18% | 4.9만 |
|---|
| 2026.09.15 | ₩33,556 | ₩33,623 | ₩33,556 | ₩33,609 | +0.16% | 5.9만 |
|---|
| 2026.09.14 | ₩33,556 | ₩33,609 | ₩33,556 | ₩33,596 | +0.12% | 5.3만 |
|---|
| 2026.09.11 | ₩33,529 | ₩33,596 | ₩33,502 | ₩33,569 | +0.12% | 2.7만 |
|---|
| 2026.09.10 | ₩33,516 | ₩33,569 | ₩33,489 | ₩33,556 | +0.12% | 7.4만 |
|---|
| 2026.09.09 | ₩33,569 | ₩33,596 | ₩33,475 | ₩33,542 | -0.08% | 14.4만 |
|---|
| 2026.09.08 | ₩33,569 | ₩33,582 | ₩33,529 | ₩33,549 | -0.06% | 2.2만 |
|---|
| 2026.09.04 | ₩33,556 | ₩33,582 | ₩33,516 | ₩33,569 | +0.04% | 5.2만 |
|---|
| 2026.09.03 | ₩33,516 | ₩33,542 | ₩33,502 | ₩33,516 | 0.00% | 4.8만 |
|---|
| 2026.09.02 | ₩33,502 | ₩33,542 | ₩33,502 | ₩33,516 | +0.04% | 4.6만 |
|---|
| 2026.09.01 | ₩33,569 | ₩33,569 | ₩33,502 | ₩33,502 | -0.20% | 5.1만 |
|---|
| 2026.08.31 | ₩33,556 | ₩33,569 | ₩33,489 | ₩33,569 | +0.04% | 11.1만 |
|---|
| 2026.08.28 | ₩33,582 | ₩33,582 | ₩33,502 | ₩33,529 | -0.16% | 5.2만 |
|---|
| 2026.08.27 | ₩33,582 | ₩33,582 | ₩33,516 | ₩33,569 | -0.04% | 5.7만 |
|---|
| 2026.08.26 | ₩33,556 | ₩33,569 | ₩33,489 | ₩33,522 | -0.10% | 5만 |
|---|
| 2026.08.25 | ₩33,569 | ₩33,596 | ₩33,522 | ₩33,556 | -0.04% | 2.5만 |
|---|
| 2026.08.24 | ₩33,529 | ₩33,596 | ₩33,516 | ₩33,516 | -0.04% | 5.3만 |
|---|
| 2026.08.21 | ₩33,516 | ₩33,556 | ₩33,489 | ₩33,489 | -0.08% | 4.9만 |
|---|
| 2026.08.20 | ₩33,489 | ₩33,556 | ₩33,489 | ₩33,516 | +0.08% | 2.5만 |
|---|
| 2026.08.19 | ₩33,542 | ₩33,569 | ₩33,516 | ₩33,516 | -0.08% | 2.7만 |
|---|
| 2026.08.18 | ₩33,529 | ₩33,569 | ₩33,517 | ₩33,556 | +0.08% | 5.3만 |
|---|
| 2026.08.17 | ₩33,596 | ₩33,596 | ₩33,459 | ₩33,529 | -0.20% | 5.8만 |
|---|
| 2026.08.14 | ₩33,529 | ₩33,542 | ₩33,462 | ₩33,516 | -0.04% | 2.8만 |
|---|
| 2026.08.13 | ₩33,462 | ₩33,516 | ₩33,462 | ₩33,509 | +0.14% | 1.8만 |
|---|
| 2026.08.12 | ₩33,516 | ₩33,516 | ₩33,455 | ₩33,475 | -0.12% | 4.3만 |
|---|
| 2026.08.11 | ₩33,461 | ₩33,489 | ₩33,435 | ₩33,449 | -0.04% | 1.9만 |
|---|
| 2026.08.10 | ₩33,475 | ₩33,489 | ₩33,422 | ₩33,435 | -0.12% | 2.5만 |
|---|
| 2026.08.07 | ₩33,422 | ₩33,516 | ₩33,422 | ₩33,462 | +0.12% | 2.5만 |
|---|
| 2026.08.06 | ₩33,395 | ₩33,481 | ₩33,382 | ₩33,422 | +0.08% | 4.6만 |
|---|
| 2026.08.05 | ₩33,449 | ₩33,490 | ₩33,382 | ₩33,395 | -0.16% | 7.3만 |
|---|
| 2026.08.04 | ₩33,462 | ₩33,462 | ₩33,435 | ₩33,442 | -0.06% | 3.1만 |
|---|
| 2026.08.03 | ₩33,422 | ₩33,475 | ₩33,422 | ₩33,449 | +0.08% | 4.9만 |
|---|
| 2026.07.31 | ₩33,382 | ₩33,462 | ₩33,355 | ₩33,409 | +0.08% | 9.2만 |
|---|
| 2026.07.30 | ₩33,743 | ₩33,863 | ₩33,743 | ₩33,836 | +0.28% | 8.8만 |
|---|
| 2026.07.29 | ₩33,783 | ₩33,810 | ₩33,729 | ₩33,756 | -0.08% | 5.3만 |
|---|
| 2026.07.28 | ₩33,796 | ₩33,836 | ₩33,770 | ₩33,796 | 0.00% | 5.9만 |
|---|
| 2026.07.27 | ₩33,783 | ₩33,810 | ₩33,729 | ₩33,783 | 0.00% | 2.8만 |
|---|
| 2026.07.24 | ₩33,716 | ₩33,770 | ₩33,689 | ₩33,770 | +0.16% | 3.4만 |
|---|
| 2026.07.23 | ₩33,703 | ₩33,743 | ₩33,663 | ₩33,676 | -0.08% | 6.1만 |
|---|
| 2026.07.22 | ₩33,676 | ₩33,756 | ₩33,676 | ₩33,694 | +0.05% | 6.1만 |
|---|
| 2026.07.21 | ₩33,716 | ₩33,743 | ₩33,695 | ₩33,716 | 0.00% | 6.4만 |
|---|
| 2026.07.20 | ₩33,703 | ₩33,716 | ₩33,668 | ₩33,689 | -0.04% | 8.1만 |
|---|
| 2026.07.17 | ₩33,569 | ₩33,689 | ₩33,569 | ₩33,636 | +0.20% | 4.7만 |
|---|
| 2026.07.16 | ₩33,656 | ₩33,703 | ₩33,602 | ₩33,636 | -0.06% | 3.9만 |
|---|
| 2026.07.15 | ₩33,609 | ₩33,703 | ₩33,609 | ₩33,636 | +0.08% | 4.1만 |
|---|
| 2026.07.14 | ₩33,542 | ₩33,649 | ₩33,542 | ₩33,609 | +0.20% | 7.1만 |
|---|
| 2026.07.13 | ₩33,623 | ₩33,623 | ₩33,529 | ₩33,529 | -0.28% | 3.4만 |
|---|
| 2026.07.10 | ₩33,529 | ₩33,623 | ₩33,529 | ₩33,556 | +0.08% | 4.6만 |
|---|
| 2026.07.09 | ₩33,562 | ₩33,596 | ₩33,529 | ₩33,596 | +0.10% | 2.5만 |
|---|
| 2026.07.08 | ₩33,556 | ₩33,596 | ₩33,529 | ₩33,529 | -0.08% | 3.1만 |
|---|
| 2026.07.07 | ₩33,582 | ₩33,609 | ₩33,556 | ₩33,556 | -0.08% | 1.3만 |
|---|
| 2026.07.06 | ₩33,556 | ₩33,596 | ₩33,502 | ₩33,582 | +0.08% | 1.9만 |
|---|
| 2026.07.02 | ₩33,422 | ₩33,556 | ₩33,422 | ₩33,556 | +0.40% | 9.6천 |
|---|
| 2026.07.01 | ₩33,422 | ₩33,529 | ₩33,322 | ₩33,529 | +0.32% | 3만 |
|---|
| 2026.06.30 | ₩33,475 | ₩33,529 | ₩33,328 | ₩33,328 | -0.44% | 19.7만 |
|---|
| 2026.06.29 | ₩33,469 | ₩33,542 | ₩33,462 | ₩33,542 | +0.22% | 3.4만 |
|---|
| 2026.06.26 | ₩33,502 | ₩33,502 | ₩33,422 | ₩33,462 | -0.12% | 1.7만 |
|---|
| 2026.06.25 | ₩33,475 | ₩33,489 | ₩33,435 | ₩33,442 | -0.10% | 2만 |
|---|
| 2026.06.24 | ₩33,475 | ₩33,502 | ₩33,435 | ₩33,475 | 0.00% | 9.1천 |
|---|
| 2026.06.23 | ₩33,422 | ₩33,515 | ₩33,422 | ₩33,475 | +0.16% | 1.7만 |
|---|
| 2026.06.22 | ₩33,569 | ₩33,623 | ₩33,475 | ₩33,475 | -0.28% | 5.2만 |
|---|
| 2026.06.18 | ₩33,516 | ₩33,689 | ₩33,475 | ₩33,636 | +0.36% | 18.8만 |
|---|
| 2026.06.17 | ₩33,489 | ₩33,489 | ₩33,439 | ₩33,462 | -0.08% | 2.4만 |
|---|
| 2026.06.16 | ₩33,462 | ₩33,502 | ₩33,422 | ₩33,475 | +0.04% | 6.2만 |
|---|
| 2026.06.15 | ₩33,462 | ₩33,529 | ₩33,462 | ₩33,516 | +0.16% | 7.7만 |
|---|
| 2026.06.12 | ₩33,355 | ₩33,369 | ₩33,302 | ₩33,369 | +0.04% | 2만 |
|---|
| 2026.06.11 | ₩33,355 | ₩33,355 | ₩33,275 | ₩33,288 | -0.20% | 3.8만 |
|---|
| 2026.06.10 | ₩33,288 | ₩33,369 | ₩33,288 | ₩33,369 | +0.24% | 2만 |
|---|
| 2026.06.09 | ₩33,342 | ₩33,369 | ₩33,302 | ₩33,355 | +0.04% | 2.5만 |
|---|
| 2026.06.08 | ₩33,369 | ₩33,382 | ₩33,315 | ₩33,369 | 0.00% | 2.9만 |
|---|
| 2026.06.05 | ₩33,235 | ₩33,355 | ₩33,235 | ₩33,308 | +0.22% | 3.1만 |
|---|
| 2026.06.04 | ₩33,342 | ₩33,342 | ₩33,235 | ₩33,275 | -0.20% | 1.6만 |
|---|
| 2026.06.03 | ₩33,355 | ₩33,355 | ₩33,255 | ₩33,288 | -0.20% | 1.6만 |
|---|
| 2026.06.02 | ₩33,355 | ₩33,355 | ₩33,288 | ₩33,295 | -0.18% | 1.1만 |
|---|
| 2026.06.01 | ₩33,262 | ₩33,369 | ₩33,248 | ₩33,342 | +0.24% | 1.9만 |
|---|
| 2026.05.29 | ₩33,355 | ₩33,355 | ₩33,262 | ₩33,302 | -0.16% | 2.6만 |
|---|
| 2026.05.28 | ₩33,315 | ₩33,369 | ₩33,299 | ₩33,315 | +0.00% | 5.8만 |
|---|
| 2026.05.27 | ₩33,221 | ₩33,328 | ₩33,221 | ₩33,262 | +0.12% | 1.6만 |
|---|
| 2026.05.26 | ₩33,288 | ₩33,315 | ₩33,262 | ₩33,315 | +0.08% | 1.7만 |
|---|
| 2026.05.22 | ₩33,221 | ₩33,275 | ₩33,221 | ₩33,275 | +0.16% | 1.5만 |
|---|
| 2026.05.21 | ₩33,248 | ₩33,315 | ₩33,235 | ₩33,255 | +0.02% | 2.1만 |
|---|
| 2026.05.20 | ₩33,288 | ₩33,302 | ₩33,235 | ₩33,302 | +0.04% | 2.6만 |
|---|
| 2026.05.19 | ₩33,235 | ₩33,288 | ₩33,141 | ₩33,288 | +0.16% | 3.5만 |
|---|
| 2026.05.18 | ₩33,275 | ₩33,275 | ₩33,155 | ₩33,208 | -0.20% | 3.5만 |
|---|
| 2026.05.15 | ₩33,248 | ₩33,288 | ₩33,155 | ₩33,242 | -0.02% | 2.8만 |
|---|
| 2026.05.14 | ₩33,275 | ₩33,288 | ₩33,208 | ₩33,221 | -0.16% | 3.2만 |
|---|
| 2026.05.13 | ₩33,282 | ₩33,315 | ₩33,227 | ₩33,275 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩33,221 | ₩33,328 | ₩33,195 | ₩33,328 | +0.32% | 3.2만 |
|---|
| 2026.05.11 | ₩33,275 | ₩33,328 | ₩33,228 | ₩33,288 | +0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩33,288 | ₩33,288 | ₩33,101 | ₩33,262 | -0.08% | 3.9만 |
|---|
| 2026.05.07 | ₩33,315 | ₩33,328 | ₩33,262 | ₩33,328 | +0.04% | 2.3만 |
|---|
| 2026.05.06 | ₩33,262 | ₩33,348 | ₩33,262 | ₩33,315 | +0.16% | 5.4만 |
|---|
| 2026.05.05 | ₩33,235 | ₩33,288 | ₩33,235 | ₩33,262 | +0.08% | 4.2만 |
|---|
| 2026.05.04 | ₩33,115 | ₩33,288 | ₩33,115 | ₩33,235 | +0.36% | 3.5만 |
|---|
| 2026.05.01 | ₩33,115 | ₩33,221 | ₩33,115 | ₩33,181 | +0.20% | 12만 |
|---|
| 2026.04.30 | ₩33,649 | ₩33,716 | ₩33,582 | ₩33,623 | -0.08% | 8.9만 |
|---|
| 2026.04.29 | ₩33,636 | ₩33,649 | ₩33,596 | ₩33,623 | -0.04% | 5.7만 |
|---|
| 2026.04.28 | ₩33,649 | ₩33,663 | ₩33,582 | ₩33,623 | -0.08% | 6.4만 |
|---|
| 2026.04.27 | ₩33,609 | ₩33,623 | ₩33,569 | ₩33,623 | +0.04% | 6.1만 |
|---|
| 2026.04.24 | ₩33,542 | ₩33,623 | ₩33,475 | ₩33,602 | +0.18% | 6.3만 |
|---|
| 2026.04.23 | ₩33,516 | ₩33,556 | ₩33,342 | ₩33,489 | -0.08% | 7.3만 |
|---|
| 2026.04.22 | ₩33,462 | ₩33,516 | ₩33,462 | ₩33,516 | +0.16% | 2.7만 |
|---|
| 2026.04.21 | ₩33,489 | ₩33,516 | ₩33,422 | ₩33,462 | -0.08% | 3.2만 |
|---|
| 2026.04.20 | ₩33,422 | ₩33,502 | ₩33,382 | ₩33,489 | +0.20% | 2.8만 |
|---|
| 2026.04.17 | ₩33,462 | ₩33,502 | ₩33,449 | ₩33,449 | -0.04% | 2만 |
|---|
| 2026.04.16 | ₩33,422 | ₩33,475 | ₩33,342 | ₩33,422 | 0.00% | 3.6만 |
|---|
| 2026.04.15 | ₩33,288 | ₩33,475 | ₩33,248 | ₩33,449 | +0.48% | 5.2만 |
|---|
| 2026.04.14 | ₩33,221 | ₩33,342 | ₩33,181 | ₩33,288 | +0.20% | 2만 |
|---|
| 2026.04.13 | ₩33,155 | ₩33,221 | ₩33,128 | ₩33,221 | +0.20% | 3.4만 |
|---|
| 2026.04.10 | ₩33,248 | ₩33,262 | ₩33,101 | ₩33,208 | -0.12% | 3.6만 |
|---|
| 2026.04.09 | ₩33,221 | ₩33,268 | ₩33,141 | ₩33,208 | -0.04% | 3.8만 |
|---|
| 2026.04.08 | ₩33,034 | ₩33,221 | ₩33,034 | ₩33,221 | +0.57% | 0 |
|---|
| 2026.04.07 | ₩33,021 | ₩33,021 | ₩32,927 | ₩33,008 | -0.04% | 2.8만 |
|---|
| 2026.04.06 | ₩32,954 | ₩33,061 | ₩32,914 | ₩33,048 | +0.28% | 4.8만 |
|---|
| 2026.04.02 | ₩32,834 | ₩33,001 | ₩32,827 | ₩32,981 | +0.45% | 2.9만 |
|---|
| 2026.04.01 | ₩32,620 | ₩32,927 | ₩32,620 | ₩32,887 | +0.82% | 6.3만 |
|---|
| 2026.03.31 | ₩32,633 | ₩32,874 | ₩32,526 | ₩32,526 | -0.33% | 33만 |
|---|
| 2026.03.30 | ₩32,647 | ₩32,740 | ₩32,620 | ₩32,633 | -0.04% | 3.5만 |
|---|
| 2026.03.27 | ₩32,727 | ₩32,727 | ₩32,620 | ₩32,713 | -0.04% | 2.6만 |
|---|
| 2026.03.26 | ₩32,807 | ₩32,887 | ₩32,640 | ₩32,687 | -0.37% | 2.6만 |
|---|
| 2026.03.25 | ₩32,647 | ₩32,821 | ₩32,647 | ₩32,800 | +0.47% | 2.5만 |
|---|
| 2026.03.24 | ₩32,713 | ₩32,776 | ₩32,607 | ₩32,700 | -0.04% | 7만 |
|---|
| 2026.03.23 | ₩32,754 | ₩32,874 | ₩32,673 | ₩32,767 | +0.04% | 4.5만 |
|---|
| 2026.03.20 | ₩32,834 | ₩32,834 | ₩32,500 | ₩32,633 | -0.61% | 26.5만 |
|---|
| 2026.03.19 | ₩32,847 | ₩32,981 | ₩32,754 | ₩32,967 | +0.37% | 9.9만 |
|---|
| 2026.03.18 | ₩32,941 | ₩32,954 | ₩32,780 | ₩32,874 | -0.20% | 5.7만 |
|---|
| 2026.03.17 | ₩32,927 | ₩32,967 | ₩32,861 | ₩32,967 | +0.12% | 2.5만 |
|---|
| 2026.03.16 | ₩33,048 | ₩33,054 | ₩32,834 | ₩32,927 | -0.36% | 4.1만 |
|---|
| 2026.03.13 | ₩33,101 | ₩33,119 | ₩32,981 | ₩32,981 | -0.36% | 1.9만 |
|---|
| 2026.03.12 | ₩33,115 | ₩33,132 | ₩33,048 | ₩33,068 | -0.14% | 2.6만 |
|---|
| 2026.03.11 | ₩33,181 | ₩33,182 | ₩33,088 | ₩33,155 | -0.08% | 2.1만 |
|---|
| 2026.03.10 | ₩33,168 | ₩33,221 | ₩33,168 | ₩33,168 | 0.00% | 13 |
|---|
| 2026.03.09 | ₩33,148 | ₩33,155 | ₩32,994 | ₩33,088 | -0.18% | 13 |
|---|
| 2026.03.06 | ₩33,208 | ₩33,248 | ₩33,034 | ₩33,074 | -0.40% | 13 |
|---|
| 2026.03.05 | ₩33,288 | ₩33,295 | ₩33,141 | ₩33,161 | -0.38% | 13 |
|---|
| 2026.03.04 | ₩33,302 | ₩33,328 | ₩33,235 | ₩33,293 | -0.03% | 13 |
|---|
| 2026.03.03 | ₩33,235 | ₩33,302 | ₩33,181 | ₩33,288 | +0.16% | 13 |
|---|
| 2026.03.02 | ₩33,168 | ₩33,302 | ₩33,168 | ₩33,302 | +0.40% | 13 |
|---|
| 2026.02.27 | ₩33,221 | ₩33,221 | ₩32,941 | ₩33,101 | -0.36% | 13 |
|---|
| 2026.02.26 | ₩33,248 | ₩33,302 | ₩33,248 | ₩33,275 | +0.08% | 3.5만 |
|---|
| 2026.02.25 | ₩33,355 | ₩33,355 | ₩33,235 | ₩33,248 | -0.32% | 13 |
|---|
| 2026.02.24 | ₩33,262 | ₩33,328 | ₩33,208 | ₩33,262 | 0.00% | 13 |
|---|
| 2026.02.23 | ₩33,195 | ₩33,261 | ₩33,195 | ₩33,228 | +0.10% | 13 |
|---|
| 2026.02.20 | ₩33,355 | ₩33,355 | ₩33,221 | ₩33,255 | -0.30% | 6.8만 |
|---|
| 2026.02.19 | ₩33,342 | ₩33,355 | ₩33,288 | ₩33,288 | -0.16% | 4.8만 |
|---|
| 2026.02.18 | ₩33,275 | ₩33,355 | ₩33,221 | ₩33,288 | +0.04% | 6.5만 |
|---|
| 2026.02.17 | ₩33,115 | ₩33,275 | ₩33,088 | ₩33,275 | +0.48% | 5.6만 |
|---|
| 2026.02.13 | ₩33,248 | ₩33,248 | ₩33,088 | ₩33,141 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩33,208 | ₩33,208 | ₩33,155 | ₩33,168 | -0.12% | 7.1만 |
|---|
| 2026.02.11 | ₩33,168 | ₩33,208 | ₩33,088 | ₩33,208 | +0.12% | 5.6만 |
|---|
| 2026.02.10 | ₩33,101 | ₩33,155 | ₩33,061 | ₩33,061 | -0.12% | 5.9만 |
|---|
| 2026.02.09 | ₩32,914 | ₩33,208 | ₩32,914 | ₩33,061 | +0.45% | 10.6만 |
|---|
| 2026.02.06 | ₩32,834 | ₩32,994 | ₩32,834 | ₩32,967 | +0.41% | 3만 |
|---|
| 2026.02.05 | ₩32,954 | ₩32,954 | ₩32,780 | ₩32,861 | -0.28% | 2.7만 |
|---|
| 2026.02.04 | ₩33,021 | ₩33,115 | ₩32,887 | ₩32,921 | -0.30% | 10만 |
|---|
| 2026.02.03 | ₩32,887 | ₩33,034 | ₩32,820 | ₩32,967 | +0.24% | 6.8만 |
|---|
| 2026.02.02 | ₩32,887 | ₩32,887 | ₩32,767 | ₩32,847 | -0.12% | 20.7만 |
|---|
| 2026.01.30 | ₩32,981 | ₩33,008 | ₩32,566 | ₩32,981 | 0.00% | 19.2만 |
|---|
| 2026.01.29 | ₩33,449 | ₩33,556 | ₩33,395 | ₩33,395 | -0.16% | 5만 |
|---|
| 2026.01.28 | ₩33,462 | ₩33,489 | ₩33,286 | ₩33,395 | -0.20% | 6.7만 |
|---|
| 2026.01.27 | ₩33,529 | ₩33,529 | ₩33,422 | ₩33,435 | -0.28% | 4.9만 |
|---|
| 2026.01.26 | ₩33,449 | ₩33,502 | ₩33,422 | ₩33,502 | +0.16% | 3만 |
|---|
| 2026.01.23 | ₩33,382 | ₩33,475 | ₩33,315 | ₩33,475 | +0.28% | 5.5만 |
|---|
| 2026.01.22 | ₩33,395 | ₩33,409 | ₩33,288 | ₩33,395 | 0.00% | 4만 |
|---|
| 2026.01.21 | ₩33,355 | ₩33,422 | ₩33,355 | ₩33,422 | +0.20% | 3.3만 |
|---|
| 2026.01.20 | ₩33,288 | ₩33,409 | ₩33,248 | ₩33,355 | +0.20% | 6.8만 |
|---|
| 2026.01.16 | ₩33,288 | ₩33,355 | ₩33,221 | ₩33,308 | +0.06% | 6.9만 |
|---|
| 2026.01.15 | ₩33,221 | ₩33,342 | ₩33,221 | ₩33,288 | +0.20% | 4.2만 |
|---|
| 2026.01.14 | ₩33,235 | ₩33,328 | ₩33,208 | ₩33,275 | +0.12% | 9.2만 |
|---|
| 2026.01.13 | ₩33,148 | ₩33,235 | ₩33,135 | ₩33,221 | +0.22% | 4.2만 |
|---|
| 2026.01.12 | ₩33,128 | ₩33,248 | ₩33,128 | ₩33,146 | +0.05% | 1.5만 |
|---|
| 2026.01.09 | ₩33,088 | ₩33,187 | ₩33,034 | ₩33,115 | +0.08% | 3.7만 |
|---|
| 2026.01.08 | ₩33,128 | ₩33,155 | ₩33,021 | ₩33,074 | -0.16% | 3.6만 |
|---|
| 2026.01.07 | ₩32,994 | ₩33,128 | ₩32,994 | ₩33,115 | +0.36% | 2.6만 |
|---|
| 2026.01.06 | ₩32,967 | ₩33,115 | ₩32,887 | ₩32,981 | +0.04% | 2.5만 |
|---|
| 2026.01.05 | ₩32,994 | ₩33,112 | ₩32,981 | ₩32,994 | 0.00% | 3.1만 |
|---|
| 2026.01.02 | ₩33,061 | ₩33,128 | ₩32,927 | ₩32,967 | -0.28% | 1.9만 |
|---|
| 2025.12.31 | ₩33,021 | ₩33,061 | ₩32,914 | ₩32,927 | -0.28% | 5.5만 |
|---|
| 2025.12.30 | ₩32,887 | ₩33,061 | ₩32,887 | ₩33,034 | +0.45% | 1.8만 |
|---|
| 2025.12.29 | ₩32,887 | ₩32,994 | ₩32,861 | ₩32,994 | +0.33% | 2만 |
|---|
| 2025.12.26 | ₩32,954 | ₩32,994 | ₩32,914 | ₩32,914 | -0.12% | 1.3만 |
|---|
| 2025.12.24 | ₩33,008 | ₩33,034 | ₩32,981 | ₩32,994 | -0.04% | 3.8천 |
|---|
| 2025.12.23 | ₩32,954 | ₩33,034 | ₩32,954 | ₩32,981 | +0.08% | 2.7만 |
|---|
| 2025.12.22 | ₩32,954 | ₩33,048 | ₩32,954 | ₩32,994 | +0.12% | 2만 |
|---|
| 2025.12.19 | ₩32,861 | ₩33,048 | ₩32,827 | ₩32,954 | +0.28% | 4.5만 |
|---|
| 2025.12.18 | ₩32,807 | ₩32,887 | ₩32,754 | ₩32,861 | +0.16% | 6.3만 |
|---|
| 2025.12.17 | ₩32,807 | ₩32,894 | ₩32,670 | ₩32,727 | -0.24% | 11.6만 |
|---|
| 2025.12.16 | ₩32,820 | ₩32,967 | ₩32,754 | ₩32,820 | +0.00% | 2.4만 |
|---|
| 2025.12.15 | ₩32,780 | ₩32,820 | ₩32,780 | ₩32,820 | +0.12% | 1.8만 |
|---|
| 2025.12.12 | ₩32,794 | ₩32,874 | ₩32,713 | ₩32,807 | +0.04% | 3.7만 |
|---|
| 2025.12.11 | ₩32,727 | ₩32,874 | ₩32,647 | ₩32,874 | +0.45% | 4.5만 |
|---|
| 2025.12.10 | ₩32,806 | ₩32,806 | ₩32,593 | ₩32,716 | -0.27% | 7.2만 |
|---|
| 2025.12.09 | ₩32,767 | ₩32,794 | ₩32,754 | ₩32,767 | 0.00% | 1.8만 |
|---|
| 2025.12.08 | ₩32,887 | ₩32,887 | ₩32,754 | ₩32,767 | -0.37% | 1.3만 |
|---|
| 2025.12.05 | ₩32,807 | ₩32,887 | ₩32,767 | ₩32,874 | +0.20% | 1만 |
|---|
| 2025.12.04 | ₩32,767 | ₩32,901 | ₩32,767 | ₩32,807 | +0.12% | 6.3만 |
|---|
| 2025.12.03 | ₩32,754 | ₩32,806 | ₩32,713 | ₩32,767 | +0.04% | 1.7만 |
|---|
| 2025.12.02 | ₩32,740 | ₩32,847 | ₩32,687 | ₩32,754 | +0.04% | 1.7만 |
|---|
| 2025.12.01 | ₩32,647 | ₩32,794 | ₩32,647 | ₩32,754 | +0.33% | 6.1만 |
|---|
| 2025.11.28 | ₩32,800 | ₩32,914 | ₩32,379 | ₩32,633 | -0.51% | 39.6만 |
|---|
| 2025.11.26 | ₩32,780 | ₩32,861 | ₩32,780 | ₩32,780 | 0.00% | 2.4만 |
|---|
| 2025.11.25 | ₩32,823 | ₩32,834 | ₩32,713 | ₩32,807 | -0.05% | 3.5만 |
|---|
| 2025.11.24 | ₩32,780 | ₩32,807 | ₩32,713 | ₩32,769 | -0.04% | 1.8만 |
|---|
| 2025.11.21 | ₩32,687 | ₩32,861 | ₩32,673 | ₩32,713 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩32,780 | ₩32,801 | ₩32,620 | ₩32,687 | -0.29% | 4.8만 |
|---|
| 2025.11.19 | ₩32,820 | ₩32,837 | ₩32,700 | ₩32,700 | -0.37% | 2.5만 |
|---|
| 2025.11.18 | ₩32,901 | ₩32,941 | ₩32,820 | ₩32,820 | -0.24% | 1.7만 |
|---|
| 2025.11.17 | ₩32,941 | ₩32,994 | ₩32,633 | ₩32,861 | -0.24% | 4만 |
|---|
| 2025.11.14 | ₩32,954 | ₩33,021 | ₩32,794 | ₩32,820 | -0.41% | 4.4만 |
|---|
| 2025.11.13 | ₩32,967 | ₩32,994 | ₩32,834 | ₩32,847 | -0.36% | 2.8만 |
|---|
| 2025.11.12 | ₩32,901 | ₩33,021 | ₩32,901 | ₩32,967 | +0.20% | 1.5만 |
|---|
| 2025.11.11 | ₩32,861 | ₩32,941 | ₩32,861 | ₩32,901 | +0.12% | 2.3만 |
|---|
| 2025.11.10 | ₩32,887 | ₩32,914 | ₩32,847 | ₩32,888 | +0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩32,820 | ₩32,887 | ₩32,807 | ₩32,887 | +0.20% | 4.1만 |
|---|
| 2025.11.06 | ₩32,834 | ₩32,893 | ₩32,834 | ₩32,847 | +0.04% | 2.6만 |
|---|
| 2025.11.05 | ₩32,847 | ₩32,927 | ₩32,834 | ₩32,896 | +0.15% | 2.1만 |
|---|
| 2025.11.04 | ₩32,927 | ₩32,994 | ₩32,780 | ₩32,834 | -0.28% | 6.6만 |
|---|
| 2025.11.03 | ₩32,887 | ₩32,954 | ₩32,861 | ₩32,927 | +0.12% | 6.5만 |
|---|
| 2025.10.31 | ₩32,874 | ₩32,914 | ₩32,727 | ₩32,901 | +0.08% | 15.4만 |
|---|
| 2025.10.30 | ₩33,248 | ₩33,288 | ₩33,168 | ₩33,262 | +0.04% | 6만 |
|---|
| 2025.10.29 | ₩33,115 | ₩33,221 | ₩33,115 | ₩33,221 | +0.32% | 4.4만 |
|---|
| 2025.10.28 | ₩33,221 | ₩33,221 | ₩33,141 | ₩33,195 | -0.08% | 6.5만 |
|---|
| 2025.10.27 | ₩33,135 | ₩33,194 | ₩33,034 | ₩33,194 | +0.18% | 3.1만 |
|---|
| 2025.10.24 | ₩33,168 | ₩33,168 | ₩33,034 | ₩33,105 | -0.19% | 2만 |
|---|
| 2025.10.23 | ₩33,061 | ₩33,195 | ₩33,061 | ₩33,115 | +0.16% | 2.4만 |
|---|
| 2025.10.22 | ₩33,074 | ₩33,115 | ₩33,034 | ₩33,088 | +0.04% | 3.5만 |
|---|
| 2025.10.21 | ₩32,994 | ₩33,088 | ₩32,994 | ₩33,048 | +0.16% | 3.9만 |
|---|
| 2025.10.20 | ₩32,954 | ₩33,061 | ₩32,914 | ₩32,994 | +0.12% | 4.5만 |
|---|
| 2025.10.17 | ₩32,927 | ₩33,008 | ₩32,927 | ₩32,954 | +0.08% | 2.1만 |
|---|
| 2025.10.16 | ₩32,941 | ₩33,021 | ₩32,887 | ₩32,954 | +0.04% | 6.2만 |
|---|
| 2025.10.15 | ₩32,927 | ₩33,021 | ₩32,901 | ₩32,914 | -0.04% | 2.4만 |
|---|
| 2025.10.14 | ₩32,861 | ₩32,981 | ₩32,847 | ₩32,914 | +0.16% | 2만 |
|---|
| 2025.10.13 | ₩32,887 | ₩33,008 | ₩32,861 | ₩32,914 | +0.08% | 1.9만 |
|---|
| 2025.10.10 | ₩32,967 | ₩33,001 | ₩32,820 | ₩32,834 | -0.41% | 7.6만 |
|---|
