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 | ₩31,961 | ₩31,961 | ₩31,494 | ₩31,827 | -0.42% | 1.9만 |
| 2026.10.08 | ₩31,694 | ₩31,727 | ₩31,507 | ₩31,694 | 0.00% | 2.8만 |
| 2026.10.07 | ₩32,028 | ₩32,028 | ₩31,587 | ₩31,707 | -1.00% | 4.7만 |
| 2026.10.06 | ₩31,961 | ₩32,161 | ₩31,934 | ₩32,094 | +0.42% | 2.5만 |
| 2026.10.05 | ₩31,961 | ₩32,094 | ₩31,774 | ₩32,054 | +0.29% | 3.8만 |
| 2026.10.02 | ₩31,987 | ₩32,014 | ₩31,833 | ₩32,001 | +0.04% | 3.3만 |
| 2026.10.01 | ₩31,360 | ₩31,894 | ₩31,360 | ₩31,814 | +1.45% | 5만 |
| 2026.09.30 | ₩31,494 | ₩31,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,347 |
| -0.47% |
| 8.4만 |
| 2026.09.29 | ₩31,520 | ₩31,639 | ₩31,294 | ₩31,552 | +0.10% | 4.4만 |
|---|
| 2026.09.28 | ₩31,560 | ₩31,741 | ₩31,093 | ₩31,320 | -0.76% | 4.4만 |
|---|
| 2026.09.25 | ₩32,068 | ₩32,068 | ₩30,980 | ₩31,520 | -1.71% | 12.8만 |
|---|
| 2026.09.24 | ₩32,028 | ₩32,348 | ₩32,028 | ₩32,068 | +0.13% | 1.9만 |
|---|
| 2026.09.23 | ₩32,321 | ₩32,420 | ₩31,961 | ₩31,961 | -1.11% | 5.6만 |
|---|
| 2026.09.22 | ₩32,321 | ₩32,428 | ₩32,268 | ₩32,294 | -0.08% | 2.6만 |
|---|
| 2026.09.21 | ₩32,348 | ₩32,428 | ₩32,161 | ₩32,361 | +0.04% | 3.9만 |
|---|
| 2026.09.18 | ₩32,401 | ₩32,446 | ₩32,321 | ₩32,334 | -0.21% | 2.3만 |
|---|
| 2026.09.17 | ₩32,428 | ₩32,575 | ₩32,321 | ₩32,481 | +0.16% | 3.4만 |
|---|
| 2026.09.16 | ₩32,428 | ₩32,548 | ₩32,428 | ₩32,481 | +0.16% | 1.6만 |
|---|
| 2026.09.15 | ₩32,415 | ₩32,535 | ₩32,348 | ₩32,388 | -0.08% | 3.2만 |
|---|
| 2026.09.14 | ₩32,495 | ₩32,495 | ₩32,374 | ₩32,428 | -0.21% | 5.2만 |
|---|
| 2026.09.11 | ₩32,641 | ₩32,815 | ₩32,521 | ₩32,575 | -0.20% | 4만 |
|---|
| 2026.09.10 | ₩32,842 | ₩32,842 | ₩32,588 | ₩32,628 | -0.65% | 5만 |
|---|
| 2026.09.09 | ₩33,028 | ₩33,028 | ₩32,854 | ₩32,882 | -0.44% | 3.5만 |
|---|
| 2026.09.08 | ₩33,068 | ₩33,095 | ₩33,030 | ₩33,095 | +0.08% | 7.9천 |
|---|
| 2026.09.04 | ₩32,935 | ₩33,068 | ₩32,922 | ₩33,068 | +0.41% | 1.7만 |
|---|
| 2026.09.03 | ₩33,068 | ₩33,068 | ₩33,015 | ₩33,055 | -0.04% | 8.6천 |
|---|
| 2026.09.02 | ₩32,935 | ₩33,095 | ₩32,922 | ₩33,068 | +0.41% | 3.1만 |
|---|
| 2026.09.01 | ₩32,882 | ₩33,095 | ₩32,788 | ₩33,028 | +0.45% | 4.8만 |
|---|
| 2026.08.31 | ₩32,788 | ₩32,895 | ₩32,779 | ₩32,882 | +0.28% | 1.5만 |
|---|
| 2026.08.28 | ₩32,842 | ₩32,874 | ₩32,708 | ₩32,815 | -0.08% | 2.5만 |
|---|
| 2026.08.27 | ₩32,802 | ₩32,909 | ₩32,761 | ₩32,868 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩32,828 | ₩32,921 | ₩32,641 | ₩32,828 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,028 | ₩33,028 | ₩32,761 | ₩32,842 | -0.57% | 1.6만 |
|---|
| 2026.08.24 | ₩32,735 | ₩33,015 | ₩32,735 | ₩32,895 | +0.49% | 3만 |
|---|
| 2026.08.21 | ₩32,855 | ₩32,855 | ₩32,641 | ₩32,802 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩32,588 | ₩32,908 | ₩32,588 | ₩32,842 | +0.78% | 1.9만 |
|---|
| 2026.08.19 | ₩33,015 | ₩33,015 | ₩32,561 | ₩32,748 | -0.81% | 4.3만 |
|---|
| 2026.08.18 | ₩32,882 | ₩32,882 | ₩32,761 | ₩32,802 | -0.24% | 2만 |
|---|
| 2026.08.17 | ₩32,815 | ₩32,962 | ₩32,601 | ₩32,948 | +0.41% | 3만 |
|---|
| 2026.08.14 | ₩32,828 | ₩32,828 | ₩32,695 | ₩32,775 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩32,508 | ₩32,828 | ₩32,508 | ₩32,815 | +0.94% | 2만 |
|---|
| 2026.08.12 | ₩32,468 | ₩32,648 | ₩32,468 | ₩32,561 | +0.29% | 1.2만 |
|---|
| 2026.08.11 | ₩32,615 | ₩32,695 | ₩32,294 | ₩32,468 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩32,561 | ₩32,761 | ₩32,401 | ₩32,695 | +0.41% | 2.8만 |
|---|
| 2026.08.07 | ₩32,695 | ₩32,695 | ₩32,601 | ₩32,615 | -0.24% | 1.5만 |
|---|
| 2026.08.06 | ₩32,695 | ₩32,695 | ₩32,575 | ₩32,615 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩32,561 | ₩32,681 | ₩32,548 | ₩32,681 | +0.37% | 2.8만 |
|---|
| 2026.08.04 | ₩32,495 | ₩32,668 | ₩32,495 | ₩32,588 | +0.29% | 1.4만 |
|---|
| 2026.08.03 | ₩32,601 | ₩32,775 | ₩32,461 | ₩32,495 | -0.33% | 3.8만 |
|---|
| 2026.07.31 | ₩32,561 | ₩32,942 | ₩32,364 | ₩32,695 | +0.41% | 4.6만 |
|---|
| 2026.07.30 | ₩33,002 | ₩33,095 | ₩32,828 | ₩33,028 | +0.08% | 11.2만 |
|---|
| 2026.07.29 | ₩32,975 | ₩33,002 | ₩32,908 | ₩33,002 | +0.08% | 2.8만 |
|---|
| 2026.07.28 | ₩32,735 | ₩32,948 | ₩32,735 | ₩32,895 | +0.49% | 4.5만 |
|---|
| 2026.07.27 | ₩32,695 | ₩32,748 | ₩32,681 | ₩32,735 | +0.12% | 1.2만 |
|---|
| 2026.07.24 | ₩32,575 | ₩32,775 | ₩32,575 | ₩32,668 | +0.29% | 3.2만 |
|---|
| 2026.07.23 | ₩32,641 | ₩32,735 | ₩32,508 | ₩32,561 | -0.25% | 4만 |
|---|
| 2026.07.22 | ₩32,695 | ₩32,788 | ₩32,601 | ₩32,601 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩32,628 | ₩32,882 | ₩32,628 | ₩32,628 | 0.00% | 3.2만 |
|---|
| 2026.07.20 | ₩32,761 | ₩32,808 | ₩32,641 | ₩32,641 | -0.37% | 2.9만 |
|---|
| 2026.07.17 | ₩32,788 | ₩32,895 | ₩32,708 | ₩32,708 | -0.24% | 3.2만 |
|---|
| 2026.07.16 | ₩32,828 | ₩32,922 | ₩32,828 | ₩32,828 | 0.00% | 4만 |
|---|
| 2026.07.15 | ₩32,828 | ₩32,935 | ₩32,802 | ₩32,855 | +0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩32,828 | ₩32,988 | ₩32,775 | ₩32,828 | -0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩32,851 | ₩32,948 | ₩32,815 | ₩32,948 | +0.30% | 2.2만 |
|---|
| 2026.07.10 | ₩32,802 | ₩32,962 | ₩32,802 | ₩32,908 | +0.33% | 1.5만 |
|---|
| 2026.07.09 | ₩32,761 | ₩32,895 | ₩32,761 | ₩32,802 | +0.12% | 2.3만 |
|---|
| 2026.07.08 | ₩32,868 | ₩32,962 | ₩32,802 | ₩32,802 | -0.20% | 1.4만 |
|---|
| 2026.07.07 | ₩32,761 | ₩32,948 | ₩32,748 | ₩32,828 | +0.20% | 1.6만 |
|---|
| 2026.07.06 | ₩32,828 | ₩32,921 | ₩32,708 | ₩32,815 | -0.04% | 2.6만 |
|---|
| 2026.07.02 | ₩32,635 | ₩32,948 | ₩32,635 | ₩32,828 | +0.59% | 1.9만 |
|---|
| 2026.07.01 | ₩32,628 | ₩32,997 | ₩32,592 | ₩32,935 | +0.94% | 2.9만 |
|---|
| 2026.06.30 | ₩32,695 | ₩32,827 | ₩32,495 | ₩32,628 | -0.20% | 7.4만 |
|---|
| 2026.06.29 | ₩32,695 | ₩32,881 | ₩32,695 | ₩32,721 | +0.08% | 2.2만 |
|---|
| 2026.06.26 | ₩32,615 | ₩32,748 | ₩32,615 | ₩32,748 | +0.41% | 7.6천 |
|---|
| 2026.06.25 | ₩32,761 | ₩32,775 | ₩32,547 | ₩32,628 | -0.41% | 2.7만 |
|---|
| 2026.06.24 | ₩32,775 | ₩32,875 | ₩32,735 | ₩32,761 | -0.04% | 2만 |
|---|
| 2026.06.23 | ₩32,815 | ₩32,868 | ₩32,695 | ₩32,868 | +0.16% | 2.9만 |
|---|
| 2026.06.22 | ₩32,761 | ₩32,862 | ₩32,561 | ₩32,828 | +0.20% | 5.8만 |
|---|
| 2026.06.18 | ₩32,761 | ₩32,761 | ₩32,588 | ₩32,668 | -0.29% | 2만 |
|---|
| 2026.06.17 | ₩32,655 | ₩32,655 | ₩32,508 | ₩32,628 | -0.08% | 3.1만 |
|---|
| 2026.06.16 | ₩32,428 | ₩32,655 | ₩32,428 | ₩32,588 | +0.49% | 5.3만 |
|---|
| 2026.06.15 | ₩32,274 | ₩32,421 | ₩32,208 | ₩32,415 | +0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩32,294 | ₩32,361 | ₩32,214 | ₩32,228 | -0.21% | 2.1만 |
|---|
| 2026.06.11 | ₩32,281 | ₩32,308 | ₩32,094 | ₩32,241 | -0.12% | 2.7만 |
|---|
| 2026.06.10 | ₩32,374 | ₩32,428 | ₩32,228 | ₩32,281 | -0.29% | 8.6천 |
|---|
| 2026.06.09 | ₩32,321 | ₩32,561 | ₩32,261 | ₩32,361 | +0.12% | 3만 |
|---|
| 2026.06.08 | ₩32,381 | ₩32,495 | ₩32,361 | ₩32,375 | -0.02% | 9.6천 |
|---|
| 2026.06.05 | ₩32,468 | ₩32,481 | ₩32,294 | ₩32,294 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩32,308 | ₩32,481 | ₩32,228 | ₩32,481 | +0.54% | 2.3만 |
|---|
| 2026.06.03 | ₩32,334 | ₩32,334 | ₩32,161 | ₩32,334 | 0.00% | 2.8만 |
|---|
| 2026.06.02 | ₩32,294 | ₩32,294 | ₩32,161 | ₩32,201 | -0.29% | 2.4만 |
|---|
| 2026.06.01 | ₩32,374 | ₩32,374 | ₩32,041 | ₩32,294 | -0.25% | 7.6만 |
|---|
| 2026.05.29 | ₩32,374 | ₩32,441 | ₩32,174 | ₩32,268 | -0.33% | 5.8만 |
|---|
| 2026.05.28 | ₩32,456 | ₩32,581 | ₩32,388 | ₩32,401 | -0.17% | 2.4만 |
|---|
| 2026.05.27 | ₩32,415 | ₩32,561 | ₩32,415 | ₩32,475 | +0.19% | 1.4만 |
|---|
| 2026.05.26 | ₩32,268 | ₩32,535 | ₩32,268 | ₩32,415 | +0.45% | 2.1만 |
|---|
| 2026.05.22 | ₩32,601 | ₩32,601 | ₩32,281 | ₩32,312 | -0.89% | 9.7천 |
|---|
| 2026.05.21 | ₩32,415 | ₩32,428 | ₩32,201 | ₩32,261 | -0.47% | 2.4만 |
|---|
| 2026.05.20 | ₩32,161 | ₩32,415 | ₩32,161 | ₩32,381 | +0.68% | 2.3만 |
|---|
| 2026.05.19 | ₩32,388 | ₩32,428 | ₩32,094 | ₩32,108 | -0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩32,361 | ₩32,548 | ₩32,361 | ₩32,428 | +0.21% | 4.2만 |
|---|
| 2026.05.15 | ₩32,548 | ₩32,548 | ₩32,201 | ₩32,287 | -0.80% | 5.9만 |
|---|
| 2026.05.14 | ₩32,628 | ₩32,681 | ₩32,455 | ₩32,548 | -0.25% | 3만 |
|---|
| 2026.05.13 | ₩32,641 | ₩32,761 | ₩32,548 | ₩32,548 | -0.29% | 3.1만 |
|---|
| 2026.05.12 | ₩32,628 | ₩32,628 | ₩32,441 | ₩32,588 | -0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩32,495 | ₩32,615 | ₩32,441 | ₩32,481 | -0.04% | 2.7만 |
|---|
| 2026.05.08 | ₩32,588 | ₩32,628 | ₩32,481 | ₩32,548 | -0.12% | 2만 |
|---|
| 2026.05.07 | ₩32,641 | ₩32,681 | ₩32,535 | ₩32,548 | -0.29% | 2.5만 |
|---|
| 2026.05.06 | ₩32,775 | ₩32,775 | ₩32,561 | ₩32,601 | -0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩32,721 | ₩32,774 | ₩32,628 | ₩32,721 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩32,828 | ₩32,828 | ₩32,588 | ₩32,721 | -0.33% | 3.4만 |
|---|
| 2026.05.01 | ₩32,802 | ₩32,908 | ₩32,695 | ₩32,788 | -0.04% | 8만 |
|---|
| 2026.04.30 | ₩33,349 | ₩33,362 | ₩33,242 | ₩33,362 | +0.04% | 7.8만 |
|---|
| 2026.04.29 | ₩33,335 | ₩33,377 | ₩33,295 | ₩33,309 | -0.08% | 1.9만 |
|---|
| 2026.04.28 | ₩33,255 | ₩33,362 | ₩33,255 | ₩33,335 | +0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩33,389 | ₩33,389 | ₩33,255 | ₩33,335 | -0.16% | 4.8만 |
|---|
| 2026.04.24 | ₩33,362 | ₩33,375 | ₩33,309 | ₩33,362 | 0.00% | 2.7만 |
|---|
| 2026.04.23 | ₩33,315 | ₩33,362 | ₩33,282 | ₩33,309 | -0.02% | 2.9만 |
|---|
| 2026.04.22 | ₩33,362 | ₩33,389 | ₩33,322 | ₩33,335 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩33,255 | ₩33,362 | ₩33,255 | ₩33,349 | +0.28% | 2만 |
|---|
| 2026.04.20 | ₩33,322 | ₩33,344 | ₩33,242 | ₩33,329 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩33,442 | ₩33,442 | ₩33,229 | ₩33,322 | -0.36% | 2만 |
|---|
| 2026.04.16 | ₩33,229 | ₩33,469 | ₩33,202 | ₩33,202 | -0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩33,189 | ₩33,242 | ₩32,895 | ₩33,202 | +0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩32,988 | ₩33,107 | ₩32,828 | ₩33,028 | +0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩32,908 | ₩33,108 | ₩32,862 | ₩32,995 | +0.26% | 7.2만 |
|---|
| 2026.04.10 | ₩32,962 | ₩33,068 | ₩32,962 | ₩33,068 | +0.32% | 2.6만 |
|---|
| 2026.04.09 | ₩32,962 | ₩33,015 | ₩32,855 | ₩32,962 | 0.00% | 4만 |
|---|
| 2026.04.08 | ₩32,615 | ₩32,962 | ₩32,468 | ₩32,962 | +1.06% | 0 |
|---|
| 2026.04.07 | ₩32,521 | ₩32,655 | ₩32,361 | ₩32,374 | -0.45% | 2.9만 |
|---|
| 2026.04.06 | ₩32,401 | ₩32,668 | ₩32,361 | ₩32,528 | +0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩32,161 | ₩32,441 | ₩32,161 | ₩32,321 | +0.50% | 4만 |
|---|
| 2026.04.01 | ₩32,201 | ₩32,361 | ₩32,101 | ₩32,194 | -0.02% | 5.3만 |
|---|
| 2026.03.31 | ₩32,294 | ₩32,321 | ₩32,028 | ₩32,028 | -0.83% | 5.1만 |
|---|
| 2026.03.30 | ₩32,241 | ₩32,388 | ₩32,108 | ₩32,201 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩32,415 | ₩32,415 | ₩32,108 | ₩32,268 | -0.45% | 3.7만 |
|---|
| 2026.03.26 | ₩32,068 | ₩32,441 | ₩32,068 | ₩32,294 | +0.71% | 3.9만 |
|---|
| 2026.03.25 | ₩32,548 | ₩32,681 | ₩32,361 | ₩32,461 | -0.27% | 5.5만 |
|---|
| 2026.03.24 | ₩32,174 | ₩32,788 | ₩31,974 | ₩32,401 | +0.71% | 7.1만 |
|---|
| 2026.03.23 | ₩32,028 | ₩32,321 | ₩31,894 | ₩32,134 | +0.33% | 4.5만 |
|---|
| 2026.03.20 | ₩32,361 | ₩32,361 | ₩31,627 | ₩31,704 | -2.03% | 10.6만 |
|---|
| 2026.03.19 | ₩32,294 | ₩32,628 | ₩32,201 | ₩32,501 | +0.64% | 6.2만 |
|---|
| 2026.03.18 | ₩32,802 | ₩32,935 | ₩32,521 | ₩32,548 | -0.77% | 5.9만 |
|---|
| 2026.03.17 | ₩32,869 | ₩32,922 | ₩32,697 | ₩32,721 | -0.45% | 3.7만 |
|---|
| 2026.03.16 | ₩32,888 | ₩33,175 | ₩32,695 | ₩32,815 | -0.22% | 3.8만 |
|---|
| 2026.03.13 | ₩33,062 | ₩33,122 | ₩32,655 | ₩32,761 | -0.91% | 4.7만 |
|---|
| 2026.03.12 | ₩33,028 | ₩33,189 | ₩32,748 | ₩32,962 | -0.20% | 5.3만 |
|---|
| 2026.03.11 | ₩33,162 | ₩33,215 | ₩32,962 | ₩33,086 | -0.23% | 2.9만 |
|---|
| 2026.03.10 | ₩32,948 | ₩33,215 | ₩32,948 | ₩33,095 | +0.45% | 3.2천 |
|---|
| 2026.03.09 | ₩33,015 | ₩33,135 | ₩32,882 | ₩32,948 | -0.20% | 4.6천 |
|---|
| 2026.03.06 | ₩33,269 | ₩33,269 | ₩32,948 | ₩33,068 | -0.60% | 3.2천 |
|---|
| 2026.03.05 | ₩33,108 | ₩33,202 | ₩33,028 | ₩33,175 | +0.20% | 1.8천 |
|---|
| 2026.03.04 | ₩33,095 | ₩33,335 | ₩33,055 | ₩33,162 | +0.20% | 1.9천 |
|---|
| 2026.03.03 | ₩33,108 | ₩33,108 | ₩32,962 | ₩33,042 | -0.20% | 7.6천 |
|---|
| 2026.03.02 | ₩33,095 | ₩33,282 | ₩33,028 | ₩33,189 | +0.28% | 8.4천 |
|---|
| 2026.02.27 | ₩33,390 | ₩33,455 | ₩32,908 | ₩32,988 | -1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,362 | ₩33,469 | ₩33,362 | ₩33,369 | +0.02% | 2.5만 |
|---|
| 2026.02.25 | ₩33,362 | ₩33,429 | ₩33,335 | ₩33,362 | 0.00% | 4.5천 |
|---|
| 2026.02.24 | ₩33,429 | ₩33,509 | ₩33,340 | ₩33,389 | -0.12% | 2.7천 |
|---|
| 2026.02.23 | ₩33,482 | ₩33,522 | ₩33,415 | ₩33,415 | -0.20% | 6.1천 |
|---|
| 2026.02.20 | ₩33,375 | ₩33,469 | ₩33,362 | ₩33,469 | +0.28% | 8.1만 |
|---|
| 2026.02.19 | ₩33,322 | ₩33,429 | ₩33,289 | ₩33,375 | +0.16% | 13.1만 |
|---|
| 2026.02.18 | ₩33,122 | ₩33,335 | ₩33,068 | ₩33,301 | +0.54% | 12.5만 |
|---|
| 2026.02.17 | ₩33,055 | ₩33,082 | ₩32,975 | ₩33,068 | +0.04% | 5.6만 |
|---|
| 2026.02.13 | ₩32,962 | ₩33,095 | ₩32,962 | ₩33,002 | +0.12% | 5.8만 |
|---|
| 2026.02.12 | ₩33,108 | ₩33,175 | ₩32,895 | ₩32,962 | -0.44% | 25.3만 |
|---|
| 2026.02.11 | ₩32,935 | ₩33,099 | ₩32,695 | ₩33,082 | +0.45% | 11.6만 |
|---|
| 2026.02.10 | ₩33,002 | ₩33,002 | ₩32,802 | ₩32,935 | -0.20% | 12.9만 |
|---|
| 2026.02.09 | ₩33,015 | ₩33,028 | ₩32,908 | ₩32,922 | -0.28% | 5.7만 |
|---|
| 2026.02.06 | ₩32,962 | ₩33,028 | ₩32,895 | ₩32,962 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩32,935 | ₩32,975 | ₩32,855 | ₩32,882 | -0.16% | 4만 |
|---|
| 2026.02.04 | ₩32,975 | ₩33,042 | ₩32,788 | ₩32,948 | -0.08% | 7만 |
|---|
| 2026.02.03 | ₩32,988 | ₩33,135 | ₩32,842 | ₩32,975 | -0.04% | 8.9만 |
|---|
| 2026.02.02 | ₩32,922 | ₩32,975 | ₩32,761 | ₩32,908 | -0.04% | 11.7만 |
|---|
| 2026.01.30 | ₩33,229 | ₩33,295 | ₩32,401 | ₩32,748 | -1.45% | 41.3만 |
|---|
| 2026.01.29 | ₩34,203 | ₩34,269 | ₩34,109 | ₩34,269 | +0.20% | 26.3만 |
|---|
| 2026.01.28 | ₩34,163 | ₩34,216 | ₩34,123 | ₩34,189 | +0.08% | 10.8만 |
|---|
| 2026.01.27 | ₩34,163 | ₩34,256 | ₩34,109 | ₩34,149 | -0.04% | 23.3만 |
|---|
| 2026.01.26 | ₩34,136 | ₩34,216 | ₩34,029 | ₩34,163 | +0.08% | 16.5만 |
|---|
| 2026.01.23 | ₩34,203 | ₩34,236 | ₩34,109 | ₩34,136 | -0.20% | 9만 |
|---|
| 2026.01.22 | ₩34,269 | ₩34,269 | ₩34,149 | ₩34,149 | -0.35% | 9.3만 |
|---|
| 2026.01.21 | ₩34,136 | ₩34,363 | ₩34,043 | ₩34,363 | +0.66% | 23.1만 |
|---|
| 2026.01.20 | ₩34,016 | ₩34,149 | ₩33,949 | ₩34,003 | -0.04% | 16.6만 |
|---|
| 2026.01.16 | ₩34,203 | ₩34,203 | ₩34,029 | ₩34,029 | -0.51% | 9만 |
|---|
| 2026.01.15 | ₩34,229 | ₩34,229 | ₩34,123 | ₩34,136 | -0.27% | 7.4만 |
|---|
| 2026.01.14 | ₩34,309 | ₩34,363 | ₩34,096 | ₩34,163 | -0.43% | 9.5만 |
|---|
| 2026.01.13 | ₩34,363 | ₩34,363 | ₩34,143 | ₩34,229 | -0.39% | 5.8만 |
|---|
| 2026.01.12 | ₩34,252 | ₩34,363 | ₩34,229 | ₩34,336 | +0.25% | 4.6만 |
|---|
| 2026.01.09 | ₩34,296 | ₩34,296 | ₩34,229 | ₩34,229 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩34,163 | ₩34,269 | ₩34,163 | ₩34,243 | +0.23% | 2.7만 |
|---|
| 2026.01.07 | ₩34,189 | ₩34,189 | ₩34,136 | ₩34,176 | -0.04% | 2.1만 |
|---|
| 2026.01.06 | ₩34,163 | ₩34,176 | ₩34,096 | ₩34,163 | 0.00% | 3만 |
|---|
| 2026.01.05 | ₩33,963 | ₩34,129 | ₩33,963 | ₩34,123 | +0.47% | 6.3만 |
|---|
| 2026.01.02 | ₩34,043 | ₩34,063 | ₩33,949 | ₩33,949 | -0.27% | 9만 |
|---|
| 2025.12.31 | ₩33,989 | ₩34,083 | ₩33,896 | ₩34,083 | +0.27% | 1.1만 |
|---|
| 2025.12.30 | ₩34,016 | ₩34,056 | ₩33,957 | ₩34,023 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,029 | ₩34,029 | ₩33,909 | ₩33,949 | -0.24% | 3.1만 |
|---|
| 2025.12.26 | ₩33,922 | ₩33,989 | ₩33,896 | ₩33,989 | +0.20% | 5.1만 |
|---|
| 2025.12.24 | ₩33,896 | ₩33,922 | ₩33,829 | ₩33,917 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩33,802 | ₩33,882 | ₩33,722 | ₩33,882 | +0.24% | 4만 |
|---|
| 2025.12.22 | ₩33,762 | ₩33,842 | ₩33,696 | ₩33,749 | -0.04% | 6.9만 |
|---|
| 2025.12.19 | ₩33,696 | ₩33,829 | ₩33,689 | ₩33,736 | +0.12% | 8.8만 |
|---|
| 2025.12.18 | ₩33,535 | ₩33,762 | ₩33,535 | ₩33,682 | +0.44% | 3.2만 |
|---|
| 2025.12.17 | ₩33,509 | ₩33,629 | ₩33,482 | ₩33,602 | +0.28% | 1.5만 |
|---|
| 2025.12.16 | ₩33,629 | ₩33,629 | ₩33,495 | ₩33,509 | -0.36% | 2.2만 |
|---|
| 2025.12.15 | ₩33,656 | ₩33,722 | ₩33,522 | ₩33,562 | -0.28% | 2.2만 |
|---|
| 2025.12.12 | ₩33,495 | ₩33,602 | ₩33,495 | ₩33,549 | +0.16% | 1.2만 |
|---|
| 2025.12.11 | ₩33,549 | ₩33,682 | ₩33,429 | ₩33,495 | -0.16% | 6.1만 |
|---|
| 2025.12.10 | ₩33,512 | ₩33,589 | ₩33,482 | ₩33,522 | +0.03% | 3.4만 |
|---|
| 2025.12.09 | ₩33,522 | ₩33,629 | ₩33,442 | ₩33,482 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩33,495 | ₩33,549 | ₩33,429 | ₩33,429 | -0.20% | 2.4만 |
|---|
| 2025.12.05 | ₩33,509 | ₩33,549 | ₩33,455 | ₩33,495 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩33,642 | ₩33,642 | ₩33,429 | ₩33,442 | -0.60% | 5.4만 |
|---|
| 2025.12.03 | ₩33,703 | ₩33,736 | ₩33,562 | ₩33,602 | -0.30% | 4.4만 |
|---|
| 2025.12.02 | ₩33,736 | ₩33,736 | ₩33,656 | ₩33,669 | -0.20% | 2.7만 |
|---|
| 2025.12.01 | ₩33,635 | ₩33,719 | ₩33,596 | ₩33,696 | +0.18% | 2.3만 |
|---|
| 2025.11.28 | ₩33,616 | ₩33,656 | ₩33,495 | ₩33,629 | +0.04% | 7.4천 |
|---|
| 2025.11.26 | ₩33,629 | ₩33,629 | ₩33,488 | ₩33,562 | -0.20% | 7만 |
|---|
| 2025.11.25 | ₩33,508 | ₩33,629 | ₩33,429 | ₩33,589 | +0.24% | 1만 |
|---|
| 2025.11.24 | ₩33,375 | ₩33,495 | ₩33,362 | ₩33,429 | +0.16% | 2.3만 |
|---|
| 2025.11.21 | ₩33,419 | ₩33,419 | ₩33,361 | ₩33,362 | -0.17% | 3.6만 |
|---|
| 2025.11.20 | ₩33,495 | ₩33,562 | ₩33,283 | ₩33,335 | -0.48% | 4.3만 |
|---|
| 2025.11.19 | ₩33,525 | ₩33,535 | ₩33,295 | ₩33,349 | -0.53% | 5.2만 |
|---|
| 2025.11.18 | ₩33,442 | ₩33,621 | ₩33,442 | ₩33,495 | +0.16% | 2.9만 |
|---|
| 2025.11.17 | ₩33,682 | ₩33,682 | ₩33,375 | ₩33,414 | -0.80% | 7.3만 |
|---|
| 2025.11.14 | ₩33,736 | ₩33,736 | ₩33,616 | ₩33,669 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩33,702 | ₩33,736 | ₩33,656 | ₩33,682 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩33,696 | ₩33,722 | ₩33,656 | ₩33,696 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩33,656 | ₩33,696 | ₩33,629 | ₩33,682 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩33,616 | ₩33,696 | ₩33,616 | ₩33,656 | +0.12% | 4.7만 |
|---|
| 2025.11.07 | ₩33,495 | ₩33,616 | ₩33,469 | ₩33,616 | +0.36% | 2.3만 |
|---|
| 2025.11.06 | ₩33,562 | ₩33,562 | ₩33,495 | ₩33,549 | -0.04% | 2.4만 |
|---|
| 2025.11.05 | ₩33,429 | ₩33,562 | ₩33,389 | ₩33,542 | +0.34% | 1.9만 |
|---|
| 2025.11.04 | ₩33,442 | ₩33,444 | ₩33,402 | ₩33,429 | -0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,549 | ₩33,549 | ₩33,442 | ₩33,442 | -0.32% | 4.1만 |
|---|
| 2025.10.31 | ₩33,549 | ₩33,549 | ₩33,429 | ₩33,455 | -0.28% | 75.5만 |
|---|
| 2025.10.30 | ₩33,602 | ₩33,602 | ₩33,535 | ₩33,576 | -0.08% | 4만 |
|---|
| 2025.10.29 | ₩33,522 | ₩33,602 | ₩33,455 | ₩33,602 | +0.24% | 4.6만 |
|---|
| 2025.10.28 | ₩33,522 | ₩33,549 | ₩33,422 | ₩33,535 | +0.04% | 6.1만 |
|---|
| 2025.10.27 | ₩33,442 | ₩33,589 | ₩33,402 | ₩33,562 | +0.36% | 7.5만 |
|---|
| 2025.10.24 | ₩33,442 | ₩33,535 | ₩33,389 | ₩33,415 | -0.08% | 4.6만 |
|---|
| 2025.10.23 | ₩33,389 | ₩33,469 | ₩33,362 | ₩33,442 | +0.16% | 4.4만 |
|---|
| 2025.10.22 | ₩33,335 | ₩33,482 | ₩33,272 | ₩33,402 | +0.20% | 8.1만 |
|---|
| 2025.10.21 | ₩33,349 | ₩33,349 | ₩33,295 | ₩33,335 | -0.04% | 4.5만 |
|---|
| 2025.10.20 | ₩33,229 | ₩33,335 | ₩33,122 | ₩33,322 | +0.28% | 5.6만 |
|---|
| 2025.10.17 | ₩32,962 | ₩33,135 | ₩32,962 | ₩33,135 | +0.53% | 4.5만 |
|---|
| 2025.10.16 | ₩33,162 | ₩33,202 | ₩32,908 | ₩32,908 | -0.76% | 10.5만 |
|---|
| 2025.10.15 | ₩33,135 | ₩33,202 | ₩33,068 | ₩33,108 | -0.08% | 13.5만 |
|---|
| 2025.10.14 | ₩33,255 | ₩33,269 | ₩33,002 | ₩33,028 | -0.68% | 15.3만 |
|---|
| 2025.10.13 | ₩33,229 | ₩33,309 | ₩33,175 | ₩33,229 | 0.00% | 4.7만 |
|---|
| 2025.10.10 | ₩33,282 | ₩33,321 | ₩33,095 | ₩33,135 | -0.44% | 6.8만 |
|---|
