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 | ₩31,954 | ₩31,954 | ₩31,487 | ₩31,820 | -0.42% | 1.9만 |
| 2026.10.08 | ₩31,687 | ₩31,720 | ₩31,500 | ₩31,687 | 0.00% | 2.8만 |
| 2026.10.07 | ₩32,021 | ₩32,021 | ₩31,580 | ₩31,700 | -1.00% | 4.7만 |
| 2026.10.06 | ₩31,954 | ₩32,154 | ₩31,927 | ₩32,087 | +0.42% | 2.5만 |
| 2026.10.05 | ₩31,954 | ₩32,087 | ₩31,767 | ₩32,047 | +0.29% | 3.8만 |
| 2026.10.02 | ₩31,981 | ₩32,007 | ₩31,826 | ₩31,994 | +0.04% | 3.3만 |
| 2026.10.01 | ₩31,353 | ₩31,887 | ₩31,353 | ₩31,807 | +1.45% | 5만 |
| 2026.09.30 | ₩31,487 | ₩31,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,340 |
| -0.47% |
| 8.4만 |
| 2026.09.29 | ₩31,514 | ₩31,632 | ₩31,287 | ₩31,545 | +0.10% | 4.4만 |
|---|
| 2026.09.28 | ₩31,554 | ₩31,734 | ₩31,087 | ₩31,313 | -0.76% | 4.4만 |
|---|
| 2026.09.25 | ₩32,061 | ₩32,061 | ₩30,973 | ₩31,514 | -1.71% | 12.8만 |
|---|
| 2026.09.24 | ₩32,021 | ₩32,341 | ₩32,021 | ₩32,061 | +0.13% | 1.9만 |
|---|
| 2026.09.23 | ₩32,314 | ₩32,413 | ₩31,954 | ₩31,954 | -1.11% | 5.6만 |
|---|
| 2026.09.22 | ₩32,314 | ₩32,421 | ₩32,261 | ₩32,287 | -0.08% | 2.6만 |
|---|
| 2026.09.21 | ₩32,341 | ₩32,421 | ₩32,154 | ₩32,354 | +0.04% | 3.9만 |
|---|
| 2026.09.18 | ₩32,394 | ₩32,439 | ₩32,314 | ₩32,327 | -0.21% | 2.3만 |
|---|
| 2026.09.17 | ₩32,421 | ₩32,568 | ₩32,314 | ₩32,474 | +0.16% | 3.4만 |
|---|
| 2026.09.16 | ₩32,421 | ₩32,541 | ₩32,421 | ₩32,474 | +0.16% | 1.6만 |
|---|
| 2026.09.15 | ₩32,407 | ₩32,528 | ₩32,341 | ₩32,381 | -0.08% | 3.2만 |
|---|
| 2026.09.14 | ₩32,488 | ₩32,488 | ₩32,367 | ₩32,421 | -0.21% | 5.2만 |
|---|
| 2026.09.11 | ₩32,634 | ₩32,808 | ₩32,514 | ₩32,568 | -0.20% | 4만 |
|---|
| 2026.09.10 | ₩32,834 | ₩32,834 | ₩32,581 | ₩32,621 | -0.65% | 5만 |
|---|
| 2026.09.09 | ₩33,021 | ₩33,021 | ₩32,847 | ₩32,874 | -0.44% | 3.5만 |
|---|
| 2026.09.08 | ₩33,061 | ₩33,088 | ₩33,023 | ₩33,088 | +0.08% | 7.9천 |
|---|
| 2026.09.04 | ₩32,928 | ₩33,061 | ₩32,914 | ₩33,061 | +0.41% | 1.7만 |
|---|
| 2026.09.03 | ₩33,061 | ₩33,061 | ₩33,008 | ₩33,048 | -0.04% | 8.6천 |
|---|
| 2026.09.02 | ₩32,928 | ₩33,088 | ₩32,915 | ₩33,061 | +0.41% | 3.1만 |
|---|
| 2026.09.01 | ₩32,874 | ₩33,088 | ₩32,781 | ₩33,021 | +0.45% | 4.8만 |
|---|
| 2026.08.31 | ₩32,781 | ₩32,888 | ₩32,772 | ₩32,874 | +0.28% | 1.5만 |
|---|
| 2026.08.28 | ₩32,834 | ₩32,867 | ₩32,701 | ₩32,808 | -0.08% | 2.5만 |
|---|
| 2026.08.27 | ₩32,794 | ₩32,902 | ₩32,754 | ₩32,861 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩32,821 | ₩32,914 | ₩32,634 | ₩32,821 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,021 | ₩33,021 | ₩32,754 | ₩32,834 | -0.57% | 1.6만 |
|---|
| 2026.08.24 | ₩32,728 | ₩33,008 | ₩32,728 | ₩32,888 | +0.49% | 3만 |
|---|
| 2026.08.21 | ₩32,848 | ₩32,848 | ₩32,634 | ₩32,794 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩32,581 | ₩32,901 | ₩32,581 | ₩32,834 | +0.78% | 1.9만 |
|---|
| 2026.08.19 | ₩33,008 | ₩33,008 | ₩32,554 | ₩32,741 | -0.81% | 4.3만 |
|---|
| 2026.08.18 | ₩32,874 | ₩32,874 | ₩32,754 | ₩32,794 | -0.24% | 2만 |
|---|
| 2026.08.17 | ₩32,808 | ₩32,954 | ₩32,594 | ₩32,941 | +0.41% | 3만 |
|---|
| 2026.08.14 | ₩32,821 | ₩32,821 | ₩32,688 | ₩32,768 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩32,501 | ₩32,821 | ₩32,501 | ₩32,808 | +0.94% | 2만 |
|---|
| 2026.08.12 | ₩32,461 | ₩32,641 | ₩32,461 | ₩32,554 | +0.29% | 1.2만 |
|---|
| 2026.08.11 | ₩32,608 | ₩32,688 | ₩32,287 | ₩32,461 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩32,554 | ₩32,754 | ₩32,394 | ₩32,688 | +0.41% | 2.8만 |
|---|
| 2026.08.07 | ₩32,688 | ₩32,688 | ₩32,594 | ₩32,608 | -0.24% | 1.5만 |
|---|
| 2026.08.06 | ₩32,688 | ₩32,688 | ₩32,568 | ₩32,608 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩32,554 | ₩32,674 | ₩32,541 | ₩32,674 | +0.37% | 2.8만 |
|---|
| 2026.08.04 | ₩32,488 | ₩32,661 | ₩32,488 | ₩32,581 | +0.29% | 1.4만 |
|---|
| 2026.08.03 | ₩32,594 | ₩32,768 | ₩32,454 | ₩32,488 | -0.33% | 3.8만 |
|---|
| 2026.07.31 | ₩32,554 | ₩32,934 | ₩32,357 | ₩32,688 | +0.41% | 4.6만 |
|---|
| 2026.07.30 | ₩32,995 | ₩33,088 | ₩32,821 | ₩33,021 | +0.08% | 11.2만 |
|---|
| 2026.07.29 | ₩32,968 | ₩32,995 | ₩32,901 | ₩32,995 | +0.08% | 2.8만 |
|---|
| 2026.07.28 | ₩32,728 | ₩32,941 | ₩32,728 | ₩32,888 | +0.49% | 4.5만 |
|---|
| 2026.07.27 | ₩32,688 | ₩32,741 | ₩32,674 | ₩32,728 | +0.12% | 1.2만 |
|---|
| 2026.07.24 | ₩32,568 | ₩32,768 | ₩32,568 | ₩32,661 | +0.29% | 3.2만 |
|---|
| 2026.07.23 | ₩32,634 | ₩32,728 | ₩32,501 | ₩32,554 | -0.25% | 4만 |
|---|
| 2026.07.22 | ₩32,688 | ₩32,781 | ₩32,594 | ₩32,594 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩32,621 | ₩32,874 | ₩32,621 | ₩32,621 | 0.00% | 3.2만 |
|---|
| 2026.07.20 | ₩32,754 | ₩32,801 | ₩32,634 | ₩32,634 | -0.37% | 2.9만 |
|---|
| 2026.07.17 | ₩32,781 | ₩32,888 | ₩32,701 | ₩32,701 | -0.24% | 3.2만 |
|---|
| 2026.07.16 | ₩32,821 | ₩32,914 | ₩32,821 | ₩32,821 | 0.00% | 4만 |
|---|
| 2026.07.15 | ₩32,821 | ₩32,928 | ₩32,794 | ₩32,848 | +0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩32,821 | ₩32,981 | ₩32,768 | ₩32,821 | -0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩32,844 | ₩32,941 | ₩32,808 | ₩32,941 | +0.30% | 2.2만 |
|---|
| 2026.07.10 | ₩32,794 | ₩32,954 | ₩32,794 | ₩32,901 | +0.33% | 1.5만 |
|---|
| 2026.07.09 | ₩32,754 | ₩32,888 | ₩32,754 | ₩32,794 | +0.12% | 2.3만 |
|---|
| 2026.07.08 | ₩32,861 | ₩32,954 | ₩32,794 | ₩32,794 | -0.20% | 1.4만 |
|---|
| 2026.07.07 | ₩32,754 | ₩32,941 | ₩32,741 | ₩32,821 | +0.20% | 1.6만 |
|---|
| 2026.07.06 | ₩32,821 | ₩32,914 | ₩32,701 | ₩32,808 | -0.04% | 2.6만 |
|---|
| 2026.07.02 | ₩32,628 | ₩32,941 | ₩32,628 | ₩32,821 | +0.59% | 1.9만 |
|---|
| 2026.07.01 | ₩32,621 | ₩32,990 | ₩32,585 | ₩32,928 | +0.94% | 2.9만 |
|---|
| 2026.06.30 | ₩32,688 | ₩32,820 | ₩32,488 | ₩32,621 | -0.20% | 7.4만 |
|---|
| 2026.06.29 | ₩32,688 | ₩32,874 | ₩32,688 | ₩32,714 | +0.08% | 2.2만 |
|---|
| 2026.06.26 | ₩32,608 | ₩32,741 | ₩32,608 | ₩32,741 | +0.41% | 7.6천 |
|---|
| 2026.06.25 | ₩32,754 | ₩32,768 | ₩32,539 | ₩32,621 | -0.41% | 2.7만 |
|---|
| 2026.06.24 | ₩32,768 | ₩32,868 | ₩32,728 | ₩32,754 | -0.04% | 2만 |
|---|
| 2026.06.23 | ₩32,808 | ₩32,861 | ₩32,688 | ₩32,861 | +0.16% | 2.9만 |
|---|
| 2026.06.22 | ₩32,754 | ₩32,854 | ₩32,554 | ₩32,821 | +0.20% | 5.8만 |
|---|
| 2026.06.18 | ₩32,754 | ₩32,754 | ₩32,581 | ₩32,661 | -0.29% | 2만 |
|---|
| 2026.06.17 | ₩32,648 | ₩32,648 | ₩32,501 | ₩32,621 | -0.08% | 3.1만 |
|---|
| 2026.06.16 | ₩32,421 | ₩32,648 | ₩32,421 | ₩32,581 | +0.49% | 5.3만 |
|---|
| 2026.06.15 | ₩32,267 | ₩32,414 | ₩32,201 | ₩32,407 | +0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩32,287 | ₩32,354 | ₩32,207 | ₩32,221 | -0.21% | 2.1만 |
|---|
| 2026.06.11 | ₩32,274 | ₩32,301 | ₩32,087 | ₩32,234 | -0.12% | 2.7만 |
|---|
| 2026.06.10 | ₩32,367 | ₩32,421 | ₩32,221 | ₩32,274 | -0.29% | 8.6천 |
|---|
| 2026.06.09 | ₩32,314 | ₩32,554 | ₩32,254 | ₩32,354 | +0.12% | 3만 |
|---|
| 2026.06.08 | ₩32,374 | ₩32,488 | ₩32,354 | ₩32,368 | -0.02% | 9.6천 |
|---|
| 2026.06.05 | ₩32,461 | ₩32,474 | ₩32,287 | ₩32,287 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩32,301 | ₩32,474 | ₩32,221 | ₩32,474 | +0.54% | 2.3만 |
|---|
| 2026.06.03 | ₩32,327 | ₩32,327 | ₩32,154 | ₩32,327 | 0.00% | 2.8만 |
|---|
| 2026.06.02 | ₩32,287 | ₩32,287 | ₩32,154 | ₩32,194 | -0.29% | 2.4만 |
|---|
| 2026.06.01 | ₩32,367 | ₩32,367 | ₩32,034 | ₩32,287 | -0.25% | 7.6만 |
|---|
| 2026.05.29 | ₩32,367 | ₩32,434 | ₩32,167 | ₩32,261 | -0.33% | 5.8만 |
|---|
| 2026.05.28 | ₩32,449 | ₩32,574 | ₩32,381 | ₩32,394 | -0.17% | 2.4만 |
|---|
| 2026.05.27 | ₩32,407 | ₩32,554 | ₩32,407 | ₩32,468 | +0.19% | 1.4만 |
|---|
| 2026.05.26 | ₩32,261 | ₩32,528 | ₩32,261 | ₩32,407 | +0.45% | 2.1만 |
|---|
| 2026.05.22 | ₩32,594 | ₩32,594 | ₩32,274 | ₩32,305 | -0.89% | 9.7천 |
|---|
| 2026.05.21 | ₩32,407 | ₩32,421 | ₩32,194 | ₩32,254 | -0.47% | 2.4만 |
|---|
| 2026.05.20 | ₩32,154 | ₩32,407 | ₩32,154 | ₩32,374 | +0.68% | 2.3만 |
|---|
| 2026.05.19 | ₩32,381 | ₩32,421 | ₩32,087 | ₩32,101 | -0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩32,354 | ₩32,541 | ₩32,354 | ₩32,421 | +0.21% | 4.2만 |
|---|
| 2026.05.15 | ₩32,541 | ₩32,541 | ₩32,194 | ₩32,280 | -0.80% | 5.9만 |
|---|
| 2026.05.14 | ₩32,621 | ₩32,674 | ₩32,448 | ₩32,541 | -0.25% | 3만 |
|---|
| 2026.05.13 | ₩32,634 | ₩32,754 | ₩32,541 | ₩32,541 | -0.29% | 3.1만 |
|---|
| 2026.05.12 | ₩32,621 | ₩32,621 | ₩32,434 | ₩32,581 | -0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩32,488 | ₩32,608 | ₩32,434 | ₩32,474 | -0.04% | 2.7만 |
|---|
| 2026.05.08 | ₩32,581 | ₩32,621 | ₩32,474 | ₩32,541 | -0.12% | 2만 |
|---|
| 2026.05.07 | ₩32,634 | ₩32,674 | ₩32,528 | ₩32,541 | -0.29% | 2.5만 |
|---|
| 2026.05.06 | ₩32,768 | ₩32,768 | ₩32,554 | ₩32,594 | -0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩32,714 | ₩32,767 | ₩32,621 | ₩32,714 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩32,821 | ₩32,821 | ₩32,581 | ₩32,714 | -0.33% | 3.4만 |
|---|
| 2026.05.01 | ₩32,794 | ₩32,901 | ₩32,688 | ₩32,781 | -0.04% | 8만 |
|---|
| 2026.04.30 | ₩33,341 | ₩33,355 | ₩33,235 | ₩33,355 | +0.04% | 7.8만 |
|---|
| 2026.04.29 | ₩33,328 | ₩33,369 | ₩33,288 | ₩33,301 | -0.08% | 1.9만 |
|---|
| 2026.04.28 | ₩33,248 | ₩33,355 | ₩33,248 | ₩33,328 | +0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩33,381 | ₩33,381 | ₩33,248 | ₩33,328 | -0.16% | 4.8만 |
|---|
| 2026.04.24 | ₩33,355 | ₩33,368 | ₩33,301 | ₩33,355 | 0.00% | 2.7만 |
|---|
| 2026.04.23 | ₩33,308 | ₩33,355 | ₩33,275 | ₩33,301 | -0.02% | 2.9만 |
|---|
| 2026.04.22 | ₩33,355 | ₩33,381 | ₩33,315 | ₩33,328 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩33,248 | ₩33,355 | ₩33,248 | ₩33,341 | +0.28% | 2만 |
|---|
| 2026.04.20 | ₩33,315 | ₩33,337 | ₩33,235 | ₩33,321 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩33,435 | ₩33,435 | ₩33,221 | ₩33,315 | -0.36% | 2만 |
|---|
| 2026.04.16 | ₩33,221 | ₩33,461 | ₩33,195 | ₩33,195 | -0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩33,181 | ₩33,235 | ₩32,888 | ₩33,195 | +0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩32,981 | ₩33,100 | ₩32,821 | ₩33,021 | +0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩32,901 | ₩33,101 | ₩32,854 | ₩32,988 | +0.26% | 7.2만 |
|---|
| 2026.04.10 | ₩32,954 | ₩33,061 | ₩32,954 | ₩33,061 | +0.32% | 2.6만 |
|---|
| 2026.04.09 | ₩32,954 | ₩33,008 | ₩32,848 | ₩32,954 | 0.00% | 4만 |
|---|
| 2026.04.08 | ₩32,608 | ₩32,954 | ₩32,461 | ₩32,954 | +1.06% | 0 |
|---|
| 2026.04.07 | ₩32,514 | ₩32,648 | ₩32,354 | ₩32,367 | -0.45% | 2.9만 |
|---|
| 2026.04.06 | ₩32,394 | ₩32,661 | ₩32,354 | ₩32,521 | +0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩32,154 | ₩32,434 | ₩32,154 | ₩32,314 | +0.50% | 4만 |
|---|
| 2026.04.01 | ₩32,194 | ₩32,354 | ₩32,094 | ₩32,187 | -0.02% | 5.3만 |
|---|
| 2026.03.31 | ₩32,287 | ₩32,314 | ₩32,021 | ₩32,021 | -0.83% | 5.1만 |
|---|
| 2026.03.30 | ₩32,234 | ₩32,381 | ₩32,101 | ₩32,194 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩32,407 | ₩32,407 | ₩32,101 | ₩32,261 | -0.45% | 3.7만 |
|---|
| 2026.03.26 | ₩32,061 | ₩32,434 | ₩32,061 | ₩32,287 | +0.71% | 3.9만 |
|---|
| 2026.03.25 | ₩32,541 | ₩32,674 | ₩32,354 | ₩32,454 | -0.27% | 5.5만 |
|---|
| 2026.03.24 | ₩32,167 | ₩32,781 | ₩31,967 | ₩32,394 | +0.71% | 7.1만 |
|---|
| 2026.03.23 | ₩32,021 | ₩32,314 | ₩31,887 | ₩32,127 | +0.33% | 4.5만 |
|---|
| 2026.03.20 | ₩32,354 | ₩32,354 | ₩31,620 | ₩31,697 | -2.03% | 10.6만 |
|---|
| 2026.03.19 | ₩32,287 | ₩32,621 | ₩32,194 | ₩32,494 | +0.64% | 6.2만 |
|---|
| 2026.03.18 | ₩32,794 | ₩32,928 | ₩32,514 | ₩32,541 | -0.77% | 5.9만 |
|---|
| 2026.03.17 | ₩32,862 | ₩32,914 | ₩32,690 | ₩32,714 | -0.45% | 3.7만 |
|---|
| 2026.03.16 | ₩32,881 | ₩33,168 | ₩32,688 | ₩32,808 | -0.22% | 3.8만 |
|---|
| 2026.03.13 | ₩33,055 | ₩33,115 | ₩32,648 | ₩32,754 | -0.91% | 4.7만 |
|---|
| 2026.03.12 | ₩33,021 | ₩33,181 | ₩32,741 | ₩32,954 | -0.20% | 5.3만 |
|---|
| 2026.03.11 | ₩33,155 | ₩33,208 | ₩32,954 | ₩33,078 | -0.23% | 2.9만 |
|---|
| 2026.03.10 | ₩32,941 | ₩33,208 | ₩32,941 | ₩33,088 | +0.45% | 3.2천 |
|---|
| 2026.03.09 | ₩33,008 | ₩33,128 | ₩32,874 | ₩32,941 | -0.20% | 4.6천 |
|---|
| 2026.03.06 | ₩33,261 | ₩33,261 | ₩32,941 | ₩33,061 | -0.60% | 3.2천 |
|---|
| 2026.03.05 | ₩33,101 | ₩33,195 | ₩33,021 | ₩33,168 | +0.20% | 1.8천 |
|---|
| 2026.03.04 | ₩33,088 | ₩33,328 | ₩33,048 | ₩33,155 | +0.20% | 1.9천 |
|---|
| 2026.03.03 | ₩33,101 | ₩33,101 | ₩32,954 | ₩33,035 | -0.20% | 7.6천 |
|---|
| 2026.03.02 | ₩33,088 | ₩33,275 | ₩33,021 | ₩33,181 | +0.28% | 8.4천 |
|---|
| 2026.02.27 | ₩33,383 | ₩33,448 | ₩32,901 | ₩32,981 | -1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,355 | ₩33,461 | ₩33,355 | ₩33,361 | +0.02% | 2.5만 |
|---|
| 2026.02.25 | ₩33,355 | ₩33,421 | ₩33,328 | ₩33,355 | 0.00% | 4.5천 |
|---|
| 2026.02.24 | ₩33,421 | ₩33,501 | ₩33,333 | ₩33,381 | -0.12% | 2.7천 |
|---|
| 2026.02.23 | ₩33,475 | ₩33,515 | ₩33,408 | ₩33,408 | -0.20% | 6.1천 |
|---|
| 2026.02.20 | ₩33,368 | ₩33,461 | ₩33,355 | ₩33,461 | +0.28% | 8.1만 |
|---|
| 2026.02.19 | ₩33,315 | ₩33,421 | ₩33,281 | ₩33,368 | +0.16% | 13.1만 |
|---|
| 2026.02.18 | ₩33,115 | ₩33,328 | ₩33,061 | ₩33,293 | +0.54% | 12.5만 |
|---|
| 2026.02.17 | ₩33,048 | ₩33,075 | ₩32,968 | ₩33,061 | +0.04% | 5.6만 |
|---|
| 2026.02.13 | ₩32,954 | ₩33,088 | ₩32,954 | ₩32,995 | +0.12% | 5.8만 |
|---|
| 2026.02.12 | ₩33,101 | ₩33,168 | ₩32,888 | ₩32,954 | -0.44% | 25.3만 |
|---|
| 2026.02.11 | ₩32,928 | ₩33,092 | ₩32,688 | ₩33,075 | +0.45% | 11.6만 |
|---|
| 2026.02.10 | ₩32,995 | ₩32,995 | ₩32,794 | ₩32,928 | -0.20% | 12.9만 |
|---|
| 2026.02.09 | ₩33,008 | ₩33,021 | ₩32,901 | ₩32,914 | -0.28% | 5.7만 |
|---|
| 2026.02.06 | ₩32,954 | ₩33,021 | ₩32,888 | ₩32,954 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩32,928 | ₩32,968 | ₩32,848 | ₩32,874 | -0.16% | 4만 |
|---|
| 2026.02.04 | ₩32,968 | ₩33,035 | ₩32,781 | ₩32,941 | -0.08% | 7만 |
|---|
| 2026.02.03 | ₩32,981 | ₩33,128 | ₩32,834 | ₩32,968 | -0.04% | 8.9만 |
|---|
| 2026.02.02 | ₩32,914 | ₩32,968 | ₩32,754 | ₩32,901 | -0.04% | 11.7만 |
|---|
| 2026.01.30 | ₩33,221 | ₩33,288 | ₩32,394 | ₩32,741 | -1.45% | 41.3만 |
|---|
| 2026.01.29 | ₩34,195 | ₩34,262 | ₩34,102 | ₩34,262 | +0.20% | 26.3만 |
|---|
| 2026.01.28 | ₩34,155 | ₩34,209 | ₩34,115 | ₩34,182 | +0.08% | 10.8만 |
|---|
| 2026.01.27 | ₩34,155 | ₩34,249 | ₩34,102 | ₩34,142 | -0.04% | 23.3만 |
|---|
| 2026.01.26 | ₩34,129 | ₩34,209 | ₩34,022 | ₩34,155 | +0.08% | 16.5만 |
|---|
| 2026.01.23 | ₩34,195 | ₩34,229 | ₩34,102 | ₩34,129 | -0.20% | 9만 |
|---|
| 2026.01.22 | ₩34,262 | ₩34,262 | ₩34,142 | ₩34,142 | -0.35% | 9.3만 |
|---|
| 2026.01.21 | ₩34,129 | ₩34,355 | ₩34,035 | ₩34,355 | +0.66% | 23.1만 |
|---|
| 2026.01.20 | ₩34,009 | ₩34,142 | ₩33,942 | ₩33,995 | -0.04% | 16.6만 |
|---|
| 2026.01.16 | ₩34,195 | ₩34,195 | ₩34,022 | ₩34,022 | -0.51% | 9만 |
|---|
| 2026.01.15 | ₩34,222 | ₩34,222 | ₩34,115 | ₩34,129 | -0.27% | 7.4만 |
|---|
| 2026.01.14 | ₩34,302 | ₩34,355 | ₩34,089 | ₩34,155 | -0.43% | 9.5만 |
|---|
| 2026.01.13 | ₩34,355 | ₩34,355 | ₩34,135 | ₩34,222 | -0.39% | 5.8만 |
|---|
| 2026.01.12 | ₩34,245 | ₩34,355 | ₩34,222 | ₩34,329 | +0.25% | 4.6만 |
|---|
| 2026.01.09 | ₩34,289 | ₩34,289 | ₩34,222 | ₩34,222 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩34,155 | ₩34,262 | ₩34,155 | ₩34,235 | +0.23% | 2.7만 |
|---|
| 2026.01.07 | ₩34,182 | ₩34,182 | ₩34,129 | ₩34,169 | -0.04% | 2.1만 |
|---|
| 2026.01.06 | ₩34,155 | ₩34,169 | ₩34,089 | ₩34,155 | 0.00% | 3만 |
|---|
| 2026.01.05 | ₩33,955 | ₩34,122 | ₩33,955 | ₩34,115 | +0.47% | 6.3만 |
|---|
| 2026.01.02 | ₩34,035 | ₩34,055 | ₩33,942 | ₩33,942 | -0.27% | 9만 |
|---|
| 2025.12.31 | ₩33,982 | ₩34,075 | ₩33,888 | ₩34,075 | +0.27% | 1.1만 |
|---|
| 2025.12.30 | ₩34,009 | ₩34,049 | ₩33,950 | ₩34,015 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,022 | ₩34,022 | ₩33,902 | ₩33,942 | -0.24% | 3.1만 |
|---|
| 2025.12.26 | ₩33,915 | ₩33,982 | ₩33,888 | ₩33,982 | +0.20% | 5.1만 |
|---|
| 2025.12.24 | ₩33,888 | ₩33,915 | ₩33,822 | ₩33,909 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩33,795 | ₩33,875 | ₩33,715 | ₩33,875 | +0.24% | 4만 |
|---|
| 2025.12.22 | ₩33,755 | ₩33,835 | ₩33,688 | ₩33,742 | -0.04% | 6.9만 |
|---|
| 2025.12.19 | ₩33,688 | ₩33,822 | ₩33,682 | ₩33,728 | +0.12% | 8.8만 |
|---|
| 2025.12.18 | ₩33,528 | ₩33,755 | ₩33,528 | ₩33,675 | +0.44% | 3.2만 |
|---|
| 2025.12.17 | ₩33,502 | ₩33,621 | ₩33,475 | ₩33,595 | +0.28% | 1.5만 |
|---|
| 2025.12.16 | ₩33,622 | ₩33,622 | ₩33,488 | ₩33,502 | -0.36% | 2.2만 |
|---|
| 2025.12.15 | ₩33,648 | ₩33,715 | ₩33,515 | ₩33,555 | -0.28% | 2.2만 |
|---|
| 2025.12.12 | ₩33,488 | ₩33,595 | ₩33,488 | ₩33,542 | +0.16% | 1.2만 |
|---|
| 2025.12.11 | ₩33,542 | ₩33,675 | ₩33,421 | ₩33,488 | -0.16% | 6.1만 |
|---|
| 2025.12.10 | ₩33,505 | ₩33,582 | ₩33,475 | ₩33,515 | +0.03% | 3.4만 |
|---|
| 2025.12.09 | ₩33,515 | ₩33,621 | ₩33,435 | ₩33,475 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩33,488 | ₩33,541 | ₩33,421 | ₩33,421 | -0.20% | 2.4만 |
|---|
| 2025.12.05 | ₩33,502 | ₩33,542 | ₩33,448 | ₩33,488 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩33,635 | ₩33,635 | ₩33,421 | ₩33,435 | -0.60% | 5.4만 |
|---|
| 2025.12.03 | ₩33,695 | ₩33,728 | ₩33,555 | ₩33,595 | -0.30% | 4.4만 |
|---|
| 2025.12.02 | ₩33,728 | ₩33,728 | ₩33,648 | ₩33,662 | -0.20% | 2.7만 |
|---|
| 2025.12.01 | ₩33,627 | ₩33,712 | ₩33,588 | ₩33,688 | +0.18% | 2.3만 |
|---|
| 2025.11.28 | ₩33,608 | ₩33,648 | ₩33,488 | ₩33,622 | +0.04% | 7.4천 |
|---|
| 2025.11.26 | ₩33,622 | ₩33,622 | ₩33,480 | ₩33,555 | -0.20% | 7만 |
|---|
| 2025.11.25 | ₩33,501 | ₩33,622 | ₩33,421 | ₩33,582 | +0.24% | 1만 |
|---|
| 2025.11.24 | ₩33,368 | ₩33,488 | ₩33,355 | ₩33,421 | +0.16% | 2.3만 |
|---|
| 2025.11.21 | ₩33,412 | ₩33,412 | ₩33,354 | ₩33,355 | -0.17% | 3.6만 |
|---|
| 2025.11.20 | ₩33,488 | ₩33,555 | ₩33,275 | ₩33,328 | -0.48% | 4.3만 |
|---|
| 2025.11.19 | ₩33,518 | ₩33,528 | ₩33,288 | ₩33,341 | -0.53% | 5.2만 |
|---|
| 2025.11.18 | ₩33,435 | ₩33,614 | ₩33,435 | ₩33,488 | +0.16% | 2.9만 |
|---|
| 2025.11.17 | ₩33,675 | ₩33,675 | ₩33,368 | ₩33,407 | -0.80% | 7.3만 |
|---|
| 2025.11.14 | ₩33,728 | ₩33,728 | ₩33,608 | ₩33,662 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩33,695 | ₩33,728 | ₩33,648 | ₩33,675 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩33,688 | ₩33,715 | ₩33,648 | ₩33,688 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩33,648 | ₩33,688 | ₩33,622 | ₩33,675 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩33,608 | ₩33,688 | ₩33,608 | ₩33,648 | +0.12% | 4.7만 |
|---|
| 2025.11.07 | ₩33,488 | ₩33,608 | ₩33,461 | ₩33,608 | +0.36% | 2.3만 |
|---|
| 2025.11.06 | ₩33,555 | ₩33,555 | ₩33,488 | ₩33,542 | -0.04% | 2.4만 |
|---|
| 2025.11.05 | ₩33,421 | ₩33,555 | ₩33,381 | ₩33,535 | +0.34% | 1.9만 |
|---|
| 2025.11.04 | ₩33,435 | ₩33,437 | ₩33,395 | ₩33,421 | -0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,542 | ₩33,542 | ₩33,435 | ₩33,435 | -0.32% | 4.1만 |
|---|
| 2025.10.31 | ₩33,542 | ₩33,542 | ₩33,421 | ₩33,448 | -0.28% | 75.5만 |
|---|
| 2025.10.30 | ₩33,595 | ₩33,595 | ₩33,528 | ₩33,568 | -0.08% | 4만 |
|---|
| 2025.10.29 | ₩33,515 | ₩33,595 | ₩33,448 | ₩33,595 | +0.24% | 4.6만 |
|---|
| 2025.10.28 | ₩33,515 | ₩33,542 | ₩33,415 | ₩33,528 | +0.04% | 6.1만 |
|---|
| 2025.10.27 | ₩33,435 | ₩33,582 | ₩33,395 | ₩33,555 | +0.36% | 7.5만 |
|---|
| 2025.10.24 | ₩33,435 | ₩33,528 | ₩33,381 | ₩33,408 | -0.08% | 4.6만 |
|---|
| 2025.10.23 | ₩33,381 | ₩33,461 | ₩33,355 | ₩33,435 | +0.16% | 4.4만 |
|---|
| 2025.10.22 | ₩33,328 | ₩33,475 | ₩33,265 | ₩33,395 | +0.20% | 8.1만 |
|---|
| 2025.10.21 | ₩33,341 | ₩33,341 | ₩33,288 | ₩33,328 | -0.04% | 4.5만 |
|---|
| 2025.10.20 | ₩33,221 | ₩33,328 | ₩33,115 | ₩33,315 | +0.28% | 5.6만 |
|---|
| 2025.10.17 | ₩32,954 | ₩33,128 | ₩32,954 | ₩33,128 | +0.53% | 4.5만 |
|---|
| 2025.10.16 | ₩33,155 | ₩33,195 | ₩32,901 | ₩32,901 | -0.76% | 10.5만 |
|---|
| 2025.10.15 | ₩33,128 | ₩33,195 | ₩33,061 | ₩33,101 | -0.08% | 13.5만 |
|---|
| 2025.10.14 | ₩33,248 | ₩33,261 | ₩32,995 | ₩33,021 | -0.68% | 15.3만 |
|---|
| 2025.10.13 | ₩33,221 | ₩33,301 | ₩33,168 | ₩33,221 | 0.00% | 4.7만 |
|---|
| 2025.10.10 | ₩33,275 | ₩33,314 | ₩33,088 | ₩33,128 | -0.44% | 6.8만 |
|---|
