시장 데이터를 불러오는 중
Rithm Capital Corp. 8.75% Series E Fixed-Rate Cumulative Redeemable Preferred Stock · RITM-PE · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,093 | ₩32,093 | ₩31,624 | ₩31,959 | -0.42% | 1.9만 |
| 2026.10.08 | ₩31,825 | ₩31,859 | ₩31,638 | ₩31,825 | 0.00% | 2.8만 |
| 2026.10.07 | ₩32,160 | ₩32,160 | ₩31,718 | ₩31,839 | -1.00% | 4.7만 |
| 2026.10.06 | ₩32,093 | ₩32,294 | ₩32,067 | ₩32,227 | +0.42% | 2.5만 |
| 2026.10.05 | ₩32,093 | ₩32,227 | ₩31,906 | ₩32,187 | +0.29% | 3.8만 |
| 2026.10.02 | ₩32,120 | ₩32,147 | ₩31,965 | ₩32,134 | +0.04% | 3.3만 |
| 2026.10.01 | ₩31,490 | ₩32,026 | ₩31,490 | ₩31,946 | +1.45% | 5만 |
| 2026.09.30 | ₩31,624 | ₩31,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,303 |
| ₩31,477 |
| -0.47% |
| 8.4만 |
| 2026.09.29 | ₩31,651 | ₩31,770 | ₩31,424 | ₩31,683 | +0.10% | 4.4만 |
|---|
| 2026.09.28 | ₩31,691 | ₩31,872 | ₩31,222 | ₩31,450 | -0.76% | 4.4만 |
|---|
| 2026.09.25 | ₩32,201 | ₩32,201 | ₩31,109 | ₩31,651 | -1.71% | 12.8만 |
|---|
| 2026.09.24 | ₩32,160 | ₩32,482 | ₩32,160 | ₩32,201 | +0.13% | 1.9만 |
|---|
| 2026.09.23 | ₩32,455 | ₩32,554 | ₩32,093 | ₩32,093 | -1.11% | 5.6만 |
|---|
| 2026.09.22 | ₩32,455 | ₩32,562 | ₩32,402 | ₩32,428 | -0.08% | 2.6만 |
|---|
| 2026.09.21 | ₩32,482 | ₩32,562 | ₩32,294 | ₩32,495 | +0.04% | 3.9만 |
|---|
| 2026.09.18 | ₩32,536 | ₩32,580 | ₩32,455 | ₩32,469 | -0.21% | 2.3만 |
|---|
| 2026.09.17 | ₩32,562 | ₩32,710 | ₩32,455 | ₩32,616 | +0.16% | 3.4만 |
|---|
| 2026.09.16 | ₩32,562 | ₩32,683 | ₩32,562 | ₩32,616 | +0.16% | 1.6만 |
|---|
| 2026.09.15 | ₩32,549 | ₩32,670 | ₩32,482 | ₩32,522 | -0.08% | 3.2만 |
|---|
| 2026.09.14 | ₩32,629 | ₩32,629 | ₩32,509 | ₩32,562 | -0.21% | 5.2만 |
|---|
| 2026.09.11 | ₩32,777 | ₩32,951 | ₩32,656 | ₩32,710 | -0.20% | 4만 |
|---|
| 2026.09.10 | ₩32,978 | ₩32,978 | ₩32,723 | ₩32,763 | -0.65% | 5만 |
|---|
| 2026.09.09 | ₩33,165 | ₩33,165 | ₩32,990 | ₩33,018 | -0.44% | 3.5만 |
|---|
| 2026.09.08 | ₩33,206 | ₩33,232 | ₩33,167 | ₩33,232 | +0.08% | 7.9천 |
|---|
| 2026.09.04 | ₩33,072 | ₩33,206 | ₩33,058 | ₩33,206 | +0.41% | 1.7만 |
|---|
| 2026.09.03 | ₩33,206 | ₩33,206 | ₩33,152 | ₩33,192 | -0.04% | 8.6천 |
|---|
| 2026.09.02 | ₩33,072 | ₩33,232 | ₩33,058 | ₩33,206 | +0.41% | 3.1만 |
|---|
| 2026.09.01 | ₩33,018 | ₩33,232 | ₩32,924 | ₩33,165 | +0.45% | 4.8만 |
|---|
| 2026.08.31 | ₩32,924 | ₩33,031 | ₩32,915 | ₩33,018 | +0.28% | 1.5만 |
|---|
| 2026.08.28 | ₩32,978 | ₩33,010 | ₩32,844 | ₩32,951 | -0.08% | 2.5만 |
|---|
| 2026.08.27 | ₩32,938 | ₩33,046 | ₩32,897 | ₩33,005 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩32,964 | ₩33,058 | ₩32,777 | ₩32,964 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,165 | ₩33,165 | ₩32,897 | ₩32,978 | -0.57% | 1.6만 |
|---|
| 2026.08.24 | ₩32,871 | ₩33,152 | ₩32,871 | ₩33,031 | +0.49% | 3만 |
|---|
| 2026.08.21 | ₩32,991 | ₩32,991 | ₩32,777 | ₩32,938 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩32,723 | ₩33,045 | ₩32,723 | ₩32,978 | +0.78% | 1.9만 |
|---|
| 2026.08.19 | ₩33,152 | ₩33,152 | ₩32,696 | ₩32,884 | -0.81% | 4.3만 |
|---|
| 2026.08.18 | ₩33,018 | ₩33,018 | ₩32,897 | ₩32,938 | -0.24% | 2만 |
|---|
| 2026.08.17 | ₩32,951 | ₩33,098 | ₩32,737 | ₩33,085 | +0.41% | 3만 |
|---|
| 2026.08.14 | ₩32,964 | ₩32,964 | ₩32,830 | ₩32,911 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩32,643 | ₩32,964 | ₩32,643 | ₩32,951 | +0.94% | 2만 |
|---|
| 2026.08.12 | ₩32,603 | ₩32,784 | ₩32,603 | ₩32,696 | +0.29% | 1.2만 |
|---|
| 2026.08.11 | ₩32,750 | ₩32,830 | ₩32,428 | ₩32,603 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩32,696 | ₩32,897 | ₩32,536 | ₩32,830 | +0.41% | 2.8만 |
|---|
| 2026.08.07 | ₩32,830 | ₩32,830 | ₩32,737 | ₩32,750 | -0.24% | 1.5만 |
|---|
| 2026.08.06 | ₩32,830 | ₩32,830 | ₩32,710 | ₩32,750 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩32,696 | ₩32,817 | ₩32,683 | ₩32,817 | +0.37% | 2.8만 |
|---|
| 2026.08.04 | ₩32,629 | ₩32,804 | ₩32,629 | ₩32,723 | +0.29% | 1.4만 |
|---|
| 2026.08.03 | ₩32,737 | ₩32,911 | ₩32,596 | ₩32,629 | -0.33% | 3.8만 |
|---|
| 2026.07.31 | ₩32,696 | ₩33,078 | ₩32,499 | ₩32,830 | +0.41% | 4.6만 |
|---|
| 2026.07.30 | ₩33,139 | ₩33,232 | ₩32,964 | ₩33,165 | +0.08% | 11.2만 |
|---|
| 2026.07.29 | ₩33,112 | ₩33,139 | ₩33,045 | ₩33,139 | +0.08% | 2.8만 |
|---|
| 2026.07.28 | ₩32,871 | ₩33,085 | ₩32,871 | ₩33,031 | +0.49% | 4.5만 |
|---|
| 2026.07.27 | ₩32,830 | ₩32,884 | ₩32,817 | ₩32,871 | +0.12% | 1.2만 |
|---|
| 2026.07.24 | ₩32,710 | ₩32,911 | ₩32,710 | ₩32,804 | +0.29% | 3.2만 |
|---|
| 2026.07.23 | ₩32,777 | ₩32,871 | ₩32,643 | ₩32,696 | -0.25% | 4만 |
|---|
| 2026.07.22 | ₩32,830 | ₩32,924 | ₩32,737 | ₩32,737 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩32,763 | ₩33,018 | ₩32,763 | ₩32,763 | 0.00% | 3.2만 |
|---|
| 2026.07.20 | ₩32,897 | ₩32,944 | ₩32,777 | ₩32,777 | -0.37% | 2.9만 |
|---|
| 2026.07.17 | ₩32,924 | ₩33,031 | ₩32,844 | ₩32,844 | -0.24% | 3.2만 |
|---|
| 2026.07.16 | ₩32,964 | ₩33,058 | ₩32,964 | ₩32,964 | 0.00% | 4만 |
|---|
| 2026.07.15 | ₩32,964 | ₩33,072 | ₩32,938 | ₩32,991 | +0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩32,965 | ₩33,125 | ₩32,911 | ₩32,964 | -0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩32,988 | ₩33,085 | ₩32,951 | ₩33,085 | +0.30% | 2.2만 |
|---|
| 2026.07.10 | ₩32,938 | ₩33,098 | ₩32,938 | ₩33,045 | +0.33% | 1.5만 |
|---|
| 2026.07.09 | ₩32,897 | ₩33,031 | ₩32,897 | ₩32,938 | +0.12% | 2.3만 |
|---|
| 2026.07.08 | ₩33,005 | ₩33,098 | ₩32,938 | ₩32,938 | -0.20% | 1.4만 |
|---|
| 2026.07.07 | ₩32,897 | ₩33,085 | ₩32,884 | ₩32,964 | +0.20% | 1.6만 |
|---|
| 2026.07.06 | ₩32,964 | ₩33,058 | ₩32,844 | ₩32,951 | -0.04% | 2.6만 |
|---|
| 2026.07.02 | ₩32,771 | ₩33,085 | ₩32,771 | ₩32,964 | +0.59% | 1.9만 |
|---|
| 2026.07.01 | ₩32,763 | ₩33,134 | ₩32,728 | ₩33,072 | +0.94% | 2.9만 |
|---|
| 2026.06.30 | ₩32,830 | ₩32,963 | ₩32,629 | ₩32,763 | -0.20% | 7.4만 |
|---|
| 2026.06.29 | ₩32,830 | ₩33,018 | ₩32,830 | ₩32,857 | +0.08% | 2.2만 |
|---|
| 2026.06.26 | ₩32,750 | ₩32,884 | ₩32,750 | ₩32,884 | +0.41% | 7.6천 |
|---|
| 2026.06.25 | ₩32,897 | ₩32,911 | ₩32,682 | ₩32,763 | -0.41% | 2.7만 |
|---|
| 2026.06.24 | ₩32,911 | ₩33,011 | ₩32,871 | ₩32,897 | -0.04% | 2만 |
|---|
| 2026.06.23 | ₩32,951 | ₩33,005 | ₩32,830 | ₩33,005 | +0.16% | 2.9만 |
|---|
| 2026.06.22 | ₩32,897 | ₩32,998 | ₩32,696 | ₩32,964 | +0.20% | 5.8만 |
|---|
| 2026.06.18 | ₩32,897 | ₩32,897 | ₩32,723 | ₩32,804 | -0.29% | 2만 |
|---|
| 2026.06.17 | ₩32,790 | ₩32,790 | ₩32,643 | ₩32,763 | -0.08% | 3.1만 |
|---|
| 2026.06.16 | ₩32,562 | ₩32,790 | ₩32,562 | ₩32,723 | +0.49% | 5.3만 |
|---|
| 2026.06.15 | ₩32,408 | ₩32,556 | ₩32,341 | ₩32,549 | +0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩32,428 | ₩32,495 | ₩32,348 | ₩32,361 | -0.21% | 2.1만 |
|---|
| 2026.06.11 | ₩32,415 | ₩32,442 | ₩32,227 | ₩32,375 | -0.12% | 2.7만 |
|---|
| 2026.06.10 | ₩32,509 | ₩32,562 | ₩32,361 | ₩32,415 | -0.29% | 8.6천 |
|---|
| 2026.06.09 | ₩32,455 | ₩32,696 | ₩32,395 | ₩32,495 | +0.12% | 3만 |
|---|
| 2026.06.08 | ₩32,516 | ₩32,630 | ₩32,495 | ₩32,509 | -0.02% | 9.6천 |
|---|
| 2026.06.05 | ₩32,603 | ₩32,616 | ₩32,428 | ₩32,428 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩32,442 | ₩32,616 | ₩32,362 | ₩32,616 | +0.54% | 2.3만 |
|---|
| 2026.06.03 | ₩32,469 | ₩32,469 | ₩32,294 | ₩32,469 | 0.00% | 2.8만 |
|---|
| 2026.06.02 | ₩32,428 | ₩32,428 | ₩32,294 | ₩32,335 | -0.29% | 2.4만 |
|---|
| 2026.06.01 | ₩32,509 | ₩32,509 | ₩32,174 | ₩32,428 | -0.25% | 7.6만 |
|---|
| 2026.05.29 | ₩32,509 | ₩32,576 | ₩32,308 | ₩32,402 | -0.33% | 5.8만 |
|---|
| 2026.05.28 | ₩32,590 | ₩32,717 | ₩32,522 | ₩32,536 | -0.17% | 2.4만 |
|---|
| 2026.05.27 | ₩32,549 | ₩32,696 | ₩32,549 | ₩32,609 | +0.19% | 1.4만 |
|---|
| 2026.05.26 | ₩32,402 | ₩32,670 | ₩32,402 | ₩32,549 | +0.45% | 2.1만 |
|---|
| 2026.05.22 | ₩32,737 | ₩32,737 | ₩32,415 | ₩32,446 | -0.89% | 9.7천 |
|---|
| 2026.05.21 | ₩32,549 | ₩32,562 | ₩32,335 | ₩32,395 | -0.47% | 2.4만 |
|---|
| 2026.05.20 | ₩32,294 | ₩32,549 | ₩32,294 | ₩32,516 | +0.68% | 2.3만 |
|---|
| 2026.05.19 | ₩32,522 | ₩32,562 | ₩32,227 | ₩32,241 | -0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩32,495 | ₩32,683 | ₩32,495 | ₩32,562 | +0.21% | 4.2만 |
|---|
| 2026.05.15 | ₩32,683 | ₩32,683 | ₩32,335 | ₩32,421 | -0.80% | 5.9만 |
|---|
| 2026.05.14 | ₩32,763 | ₩32,817 | ₩32,589 | ₩32,683 | -0.25% | 3만 |
|---|
| 2026.05.13 | ₩32,777 | ₩32,897 | ₩32,683 | ₩32,683 | -0.29% | 3.1만 |
|---|
| 2026.05.12 | ₩32,763 | ₩32,763 | ₩32,576 | ₩32,723 | -0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩32,629 | ₩32,750 | ₩32,576 | ₩32,616 | -0.04% | 2.7만 |
|---|
| 2026.05.08 | ₩32,723 | ₩32,763 | ₩32,616 | ₩32,683 | -0.12% | 2만 |
|---|
| 2026.05.07 | ₩32,777 | ₩32,817 | ₩32,670 | ₩32,683 | -0.29% | 2.5만 |
|---|
| 2026.05.06 | ₩32,911 | ₩32,911 | ₩32,696 | ₩32,737 | -0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩32,857 | ₩32,910 | ₩32,763 | ₩32,857 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩32,964 | ₩32,964 | ₩32,723 | ₩32,857 | -0.33% | 3.4만 |
|---|
| 2026.05.01 | ₩32,938 | ₩33,045 | ₩32,830 | ₩32,924 | -0.04% | 8만 |
|---|
| 2026.04.30 | ₩33,487 | ₩33,501 | ₩33,380 | ₩33,501 | +0.04% | 7.8만 |
|---|
| 2026.04.29 | ₩33,474 | ₩33,515 | ₩33,434 | ₩33,447 | -0.08% | 1.9만 |
|---|
| 2026.04.28 | ₩33,393 | ₩33,501 | ₩33,393 | ₩33,474 | +0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩33,527 | ₩33,527 | ₩33,393 | ₩33,474 | -0.16% | 4.8만 |
|---|
| 2026.04.24 | ₩33,501 | ₩33,514 | ₩33,447 | ₩33,501 | 0.00% | 2.7만 |
|---|
| 2026.04.23 | ₩33,454 | ₩33,501 | ₩33,420 | ₩33,447 | -0.02% | 2.9만 |
|---|
| 2026.04.22 | ₩33,501 | ₩33,527 | ₩33,460 | ₩33,474 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩33,393 | ₩33,501 | ₩33,393 | ₩33,487 | +0.28% | 2만 |
|---|
| 2026.04.20 | ₩33,460 | ₩33,483 | ₩33,380 | ₩33,467 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩33,581 | ₩33,581 | ₩33,366 | ₩33,460 | -0.36% | 2만 |
|---|
| 2026.04.16 | ₩33,366 | ₩33,608 | ₩33,340 | ₩33,340 | -0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩33,326 | ₩33,380 | ₩33,031 | ₩33,340 | +0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩33,125 | ₩33,245 | ₩32,964 | ₩33,165 | +0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩33,045 | ₩33,246 | ₩32,998 | ₩33,132 | +0.26% | 7.2만 |
|---|
| 2026.04.10 | ₩33,098 | ₩33,206 | ₩33,098 | ₩33,206 | +0.32% | 2.6만 |
|---|
| 2026.04.09 | ₩33,098 | ₩33,152 | ₩32,991 | ₩33,098 | 0.00% | 4만 |
|---|
| 2026.04.08 | ₩32,750 | ₩33,098 | ₩32,603 | ₩33,098 | +1.06% | 0 |
|---|
| 2026.04.07 | ₩32,656 | ₩32,790 | ₩32,495 | ₩32,509 | -0.45% | 2.9만 |
|---|
| 2026.04.06 | ₩32,536 | ₩32,804 | ₩32,495 | ₩32,663 | +0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩32,294 | ₩32,576 | ₩32,294 | ₩32,455 | +0.50% | 4만 |
|---|
| 2026.04.01 | ₩32,335 | ₩32,495 | ₩32,234 | ₩32,328 | -0.02% | 5.3만 |
|---|
| 2026.03.31 | ₩32,428 | ₩32,455 | ₩32,160 | ₩32,160 | -0.83% | 5.1만 |
|---|
| 2026.03.30 | ₩32,375 | ₩32,522 | ₩32,241 | ₩32,335 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩32,549 | ₩32,549 | ₩32,241 | ₩32,402 | -0.45% | 3.7만 |
|---|
| 2026.03.26 | ₩32,201 | ₩32,576 | ₩32,201 | ₩32,428 | +0.71% | 3.9만 |
|---|
| 2026.03.25 | ₩32,683 | ₩32,817 | ₩32,495 | ₩32,596 | -0.27% | 5.5만 |
|---|
| 2026.03.24 | ₩32,308 | ₩32,924 | ₩32,107 | ₩32,536 | +0.71% | 7.1만 |
|---|
| 2026.03.23 | ₩32,160 | ₩32,455 | ₩32,026 | ₩32,268 | +0.33% | 4.5만 |
|---|
| 2026.03.20 | ₩32,495 | ₩32,495 | ₩31,758 | ₩31,836 | -2.03% | 10.6만 |
|---|
| 2026.03.19 | ₩32,428 | ₩32,763 | ₩32,335 | ₩32,636 | +0.64% | 6.2만 |
|---|
| 2026.03.18 | ₩32,938 | ₩33,072 | ₩32,656 | ₩32,683 | -0.77% | 5.9만 |
|---|
| 2026.03.17 | ₩33,005 | ₩33,058 | ₩32,833 | ₩32,857 | -0.45% | 3.7만 |
|---|
| 2026.03.16 | ₩33,025 | ₩33,313 | ₩32,830 | ₩32,951 | -0.22% | 3.8만 |
|---|
| 2026.03.13 | ₩33,199 | ₩33,259 | ₩32,790 | ₩32,897 | -0.91% | 4.7만 |
|---|
| 2026.03.12 | ₩33,165 | ₩33,326 | ₩32,884 | ₩33,098 | -0.20% | 5.3만 |
|---|
| 2026.03.11 | ₩33,299 | ₩33,353 | ₩33,098 | ₩33,223 | -0.23% | 2.9만 |
|---|
| 2026.03.10 | ₩33,085 | ₩33,353 | ₩33,085 | ₩33,232 | +0.45% | 3.2천 |
|---|
| 2026.03.09 | ₩33,152 | ₩33,273 | ₩33,018 | ₩33,085 | -0.20% | 4.6천 |
|---|
| 2026.03.06 | ₩33,407 | ₩33,407 | ₩33,085 | ₩33,206 | -0.60% | 3.2천 |
|---|
| 2026.03.05 | ₩33,246 | ₩33,340 | ₩33,165 | ₩33,313 | +0.20% | 1.8천 |
|---|
| 2026.03.04 | ₩33,232 | ₩33,474 | ₩33,192 | ₩33,299 | +0.20% | 1.9천 |
|---|
| 2026.03.03 | ₩33,246 | ₩33,246 | ₩33,098 | ₩33,179 | -0.20% | 7.6천 |
|---|
| 2026.03.02 | ₩33,232 | ₩33,420 | ₩33,165 | ₩33,326 | +0.28% | 8.4천 |
|---|
| 2026.02.27 | ₩33,529 | ₩33,594 | ₩33,045 | ₩33,125 | -1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,501 | ₩33,608 | ₩33,501 | ₩33,507 | +0.02% | 2.5만 |
|---|
| 2026.02.25 | ₩33,501 | ₩33,567 | ₩33,474 | ₩33,501 | 0.00% | 4.5천 |
|---|
| 2026.02.24 | ₩33,567 | ₩33,648 | ₩33,478 | ₩33,527 | -0.12% | 2.7천 |
|---|
| 2026.02.23 | ₩33,621 | ₩33,661 | ₩33,554 | ₩33,554 | -0.20% | 6.1천 |
|---|
| 2026.02.20 | ₩33,514 | ₩33,608 | ₩33,501 | ₩33,608 | +0.28% | 8.1만 |
|---|
| 2026.02.19 | ₩33,460 | ₩33,567 | ₩33,427 | ₩33,514 | +0.16% | 13.1만 |
|---|
| 2026.02.18 | ₩33,259 | ₩33,474 | ₩33,206 | ₩33,439 | +0.54% | 12.5만 |
|---|
| 2026.02.17 | ₩33,192 | ₩33,219 | ₩33,112 | ₩33,206 | +0.04% | 5.6만 |
|---|
| 2026.02.13 | ₩33,098 | ₩33,232 | ₩33,098 | ₩33,139 | +0.12% | 5.8만 |
|---|
| 2026.02.12 | ₩33,246 | ₩33,313 | ₩33,031 | ₩33,098 | -0.44% | 25.3만 |
|---|
| 2026.02.11 | ₩33,072 | ₩33,237 | ₩32,830 | ₩33,219 | +0.45% | 11.6만 |
|---|
| 2026.02.10 | ₩33,139 | ₩33,139 | ₩32,938 | ₩33,072 | -0.20% | 12.9만 |
|---|
| 2026.02.09 | ₩33,152 | ₩33,165 | ₩33,045 | ₩33,058 | -0.28% | 5.7만 |
|---|
| 2026.02.06 | ₩33,098 | ₩33,165 | ₩33,031 | ₩33,098 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩33,072 | ₩33,112 | ₩32,991 | ₩33,018 | -0.16% | 4만 |
|---|
| 2026.02.04 | ₩33,112 | ₩33,179 | ₩32,924 | ₩33,085 | -0.08% | 7만 |
|---|
| 2026.02.03 | ₩33,125 | ₩33,273 | ₩32,978 | ₩33,112 | -0.04% | 8.9만 |
|---|
| 2026.02.02 | ₩33,058 | ₩33,112 | ₩32,897 | ₩33,045 | -0.04% | 11.7만 |
|---|
| 2026.01.30 | ₩33,366 | ₩33,434 | ₩32,536 | ₩32,884 | -1.45% | 41.3만 |
|---|
| 2026.01.29 | ₩34,345 | ₩34,412 | ₩34,251 | ₩34,412 | +0.20% | 26.3만 |
|---|
| 2026.01.28 | ₩34,305 | ₩34,358 | ₩34,264 | ₩34,331 | +0.08% | 10.8만 |
|---|
| 2026.01.27 | ₩34,305 | ₩34,398 | ₩34,251 | ₩34,291 | -0.04% | 23.3만 |
|---|
| 2026.01.26 | ₩34,278 | ₩34,358 | ₩34,171 | ₩34,305 | +0.08% | 16.5만 |
|---|
| 2026.01.23 | ₩34,345 | ₩34,378 | ₩34,251 | ₩34,278 | -0.20% | 9만 |
|---|
| 2026.01.22 | ₩34,412 | ₩34,412 | ₩34,291 | ₩34,291 | -0.35% | 9.3만 |
|---|
| 2026.01.21 | ₩34,278 | ₩34,506 | ₩34,184 | ₩34,506 | +0.66% | 23.1만 |
|---|
| 2026.01.20 | ₩34,157 | ₩34,291 | ₩34,090 | ₩34,144 | -0.04% | 16.6만 |
|---|
| 2026.01.16 | ₩34,345 | ₩34,345 | ₩34,171 | ₩34,171 | -0.51% | 9만 |
|---|
| 2026.01.15 | ₩34,372 | ₩34,372 | ₩34,264 | ₩34,278 | -0.27% | 7.4만 |
|---|
| 2026.01.14 | ₩34,452 | ₩34,506 | ₩34,238 | ₩34,305 | -0.43% | 9.5만 |
|---|
| 2026.01.13 | ₩34,506 | ₩34,506 | ₩34,284 | ₩34,372 | -0.39% | 5.8만 |
|---|
| 2026.01.12 | ₩34,394 | ₩34,506 | ₩34,372 | ₩34,479 | +0.25% | 4.6만 |
|---|
| 2026.01.09 | ₩34,439 | ₩34,439 | ₩34,372 | ₩34,372 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩34,305 | ₩34,412 | ₩34,305 | ₩34,385 | +0.23% | 2.7만 |
|---|
| 2026.01.07 | ₩34,331 | ₩34,331 | ₩34,278 | ₩34,318 | -0.04% | 2.1만 |
|---|
| 2026.01.06 | ₩34,305 | ₩34,318 | ₩34,238 | ₩34,305 | 0.00% | 3만 |
|---|
| 2026.01.05 | ₩34,104 | ₩34,271 | ₩34,104 | ₩34,264 | +0.47% | 6.3만 |
|---|
| 2026.01.02 | ₩34,184 | ₩34,204 | ₩34,090 | ₩34,090 | -0.27% | 9만 |
|---|
| 2025.12.31 | ₩34,130 | ₩34,224 | ₩34,037 | ₩34,224 | +0.27% | 1.1만 |
|---|
| 2025.12.30 | ₩34,157 | ₩34,197 | ₩34,098 | ₩34,164 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,171 | ₩34,171 | ₩34,050 | ₩34,090 | -0.24% | 3.1만 |
|---|
| 2025.12.26 | ₩34,063 | ₩34,130 | ₩34,037 | ₩34,130 | +0.20% | 5.1만 |
|---|
| 2025.12.24 | ₩34,037 | ₩34,063 | ₩33,970 | ₩34,058 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩33,943 | ₩34,023 | ₩33,862 | ₩34,023 | +0.24% | 4만 |
|---|
| 2025.12.22 | ₩33,903 | ₩33,983 | ₩33,836 | ₩33,889 | -0.04% | 6.9만 |
|---|
| 2025.12.19 | ₩33,836 | ₩33,970 | ₩33,829 | ₩33,876 | +0.12% | 8.8만 |
|---|
| 2025.12.18 | ₩33,675 | ₩33,903 | ₩33,675 | ₩33,822 | +0.44% | 3.2만 |
|---|
| 2025.12.17 | ₩33,648 | ₩33,768 | ₩33,621 | ₩33,742 | +0.28% | 1.5만 |
|---|
| 2025.12.16 | ₩33,769 | ₩33,769 | ₩33,635 | ₩33,648 | -0.36% | 2.2만 |
|---|
| 2025.12.15 | ₩33,795 | ₩33,862 | ₩33,661 | ₩33,702 | -0.28% | 2.2만 |
|---|
| 2025.12.12 | ₩33,635 | ₩33,742 | ₩33,635 | ₩33,688 | +0.16% | 1.2만 |
|---|
| 2025.12.11 | ₩33,688 | ₩33,822 | ₩33,567 | ₩33,635 | -0.16% | 6.1만 |
|---|
| 2025.12.10 | ₩33,651 | ₩33,728 | ₩33,621 | ₩33,661 | +0.03% | 3.4만 |
|---|
| 2025.12.09 | ₩33,661 | ₩33,768 | ₩33,581 | ₩33,621 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩33,635 | ₩33,688 | ₩33,567 | ₩33,567 | -0.20% | 2.4만 |
|---|
| 2025.12.05 | ₩33,648 | ₩33,688 | ₩33,594 | ₩33,635 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩33,782 | ₩33,782 | ₩33,567 | ₩33,581 | -0.60% | 5.4만 |
|---|
| 2025.12.03 | ₩33,843 | ₩33,876 | ₩33,702 | ₩33,742 | -0.30% | 4.4만 |
|---|
| 2025.12.02 | ₩33,876 | ₩33,876 | ₩33,795 | ₩33,809 | -0.20% | 2.7만 |
|---|
| 2025.12.01 | ₩33,774 | ₩33,859 | ₩33,735 | ₩33,836 | +0.18% | 2.3만 |
|---|
| 2025.11.28 | ₩33,755 | ₩33,795 | ₩33,635 | ₩33,769 | +0.04% | 7.4천 |
|---|
| 2025.11.26 | ₩33,769 | ₩33,769 | ₩33,627 | ₩33,702 | -0.20% | 7만 |
|---|
| 2025.11.25 | ₩33,647 | ₩33,769 | ₩33,567 | ₩33,728 | +0.24% | 1만 |
|---|
| 2025.11.24 | ₩33,514 | ₩33,635 | ₩33,501 | ₩33,567 | +0.16% | 2.3만 |
|---|
| 2025.11.21 | ₩33,558 | ₩33,558 | ₩33,500 | ₩33,501 | -0.17% | 3.6만 |
|---|
| 2025.11.20 | ₩33,635 | ₩33,702 | ₩33,421 | ₩33,474 | -0.48% | 4.3만 |
|---|
| 2025.11.19 | ₩33,665 | ₩33,675 | ₩33,434 | ₩33,487 | -0.53% | 5.2만 |
|---|
| 2025.11.18 | ₩33,581 | ₩33,761 | ₩33,581 | ₩33,635 | +0.16% | 2.9만 |
|---|
| 2025.11.17 | ₩33,822 | ₩33,822 | ₩33,514 | ₩33,553 | -0.80% | 7.3만 |
|---|
| 2025.11.14 | ₩33,876 | ₩33,876 | ₩33,755 | ₩33,809 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩33,842 | ₩33,876 | ₩33,795 | ₩33,822 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩33,836 | ₩33,862 | ₩33,795 | ₩33,836 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩33,795 | ₩33,836 | ₩33,769 | ₩33,822 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩33,755 | ₩33,836 | ₩33,755 | ₩33,795 | +0.12% | 4.7만 |
|---|
| 2025.11.07 | ₩33,635 | ₩33,755 | ₩33,608 | ₩33,755 | +0.36% | 2.3만 |
|---|
| 2025.11.06 | ₩33,702 | ₩33,702 | ₩33,635 | ₩33,688 | -0.04% | 2.4만 |
|---|
| 2025.11.05 | ₩33,567 | ₩33,701 | ₩33,527 | ₩33,681 | +0.34% | 1.9만 |
|---|
| 2025.11.04 | ₩33,581 | ₩33,583 | ₩33,541 | ₩33,567 | -0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,688 | ₩33,688 | ₩33,581 | ₩33,581 | -0.32% | 4.1만 |
|---|
| 2025.10.31 | ₩33,688 | ₩33,688 | ₩33,567 | ₩33,594 | -0.28% | 75.5만 |
|---|
| 2025.10.30 | ₩33,742 | ₩33,742 | ₩33,675 | ₩33,715 | -0.08% | 4만 |
|---|
| 2025.10.29 | ₩33,661 | ₩33,742 | ₩33,594 | ₩33,742 | +0.24% | 4.6만 |
|---|
| 2025.10.28 | ₩33,661 | ₩33,688 | ₩33,561 | ₩33,675 | +0.04% | 6.1만 |
|---|
| 2025.10.27 | ₩33,581 | ₩33,728 | ₩33,541 | ₩33,702 | +0.36% | 7.5만 |
|---|
| 2025.10.24 | ₩33,581 | ₩33,675 | ₩33,527 | ₩33,554 | -0.08% | 4.6만 |
|---|
| 2025.10.23 | ₩33,527 | ₩33,608 | ₩33,501 | ₩33,581 | +0.16% | 4.4만 |
|---|
| 2025.10.22 | ₩33,474 | ₩33,621 | ₩33,410 | ₩33,541 | +0.20% | 8.1만 |
|---|
| 2025.10.21 | ₩33,487 | ₩33,487 | ₩33,434 | ₩33,474 | -0.04% | 4.5만 |
|---|
| 2025.10.20 | ₩33,366 | ₩33,474 | ₩33,259 | ₩33,460 | +0.28% | 5.6만 |
|---|
| 2025.10.17 | ₩33,098 | ₩33,273 | ₩33,098 | ₩33,273 | +0.53% | 4.5만 |
|---|
| 2025.10.16 | ₩33,299 | ₩33,340 | ₩33,045 | ₩33,045 | -0.76% | 10.5만 |
|---|
| 2025.10.15 | ₩33,273 | ₩33,340 | ₩33,206 | ₩33,246 | -0.08% | 13.5만 |
|---|
| 2025.10.14 | ₩33,393 | ₩33,407 | ₩33,139 | ₩33,165 | -0.68% | 15.3만 |
|---|
| 2025.10.13 | ₩33,366 | ₩33,447 | ₩33,313 | ₩33,366 | 0.00% | 4.7만 |
|---|
| 2025.10.10 | ₩33,420 | ₩33,459 | ₩33,232 | ₩33,273 | -0.44% | 6.8만 |
|---|
