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 | ₩31,969 | ₩31,969 | ₩31,502 | ₩31,835 | -0.42% | 1.9만 |
| 2026.10.08 | ₩31,702 | ₩31,735 | ₩31,515 | ₩31,702 | 0.00% | 2.8만 |
| 2026.10.07 | ₩32,036 | ₩32,036 | ₩31,595 | ₩31,715 | -1.00% | 4.7만 |
| 2026.10.06 | ₩31,969 | ₩32,169 | ₩31,942 | ₩32,102 | +0.42% | 2.5만 |
| 2026.10.05 | ₩31,969 | ₩32,102 | ₩31,782 | ₩32,062 | +0.29% | 3.8만 |
| 2026.10.02 | ₩31,996 | ₩32,022 | ₩31,841 | ₩32,009 | +0.04% | 3.3만 |
| 2026.10.01 | ₩31,368 | ₩31,902 | ₩31,368 | ₩31,822 | +1.45% | 5만 |
| 2026.09.30 | ₩31,502 | ₩31,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,355 |
| -0.47% |
| 8.4만 |
| 2026.09.29 | ₩31,528 | ₩31,647 | ₩31,302 | ₩31,560 | +0.10% | 4.4만 |
|---|
| 2026.09.28 | ₩31,568 | ₩31,749 | ₩31,101 | ₩31,328 | -0.76% | 4.4만 |
|---|
| 2026.09.25 | ₩32,076 | ₩32,076 | ₩30,988 | ₩31,528 | -1.71% | 12.8만 |
|---|
| 2026.09.24 | ₩32,036 | ₩32,356 | ₩32,036 | ₩32,076 | +0.13% | 1.9만 |
|---|
| 2026.09.23 | ₩32,329 | ₩32,428 | ₩31,969 | ₩31,969 | -1.11% | 5.6만 |
|---|
| 2026.09.22 | ₩32,329 | ₩32,436 | ₩32,276 | ₩32,303 | -0.08% | 2.6만 |
|---|
| 2026.09.21 | ₩32,356 | ₩32,436 | ₩32,169 | ₩32,369 | +0.04% | 3.9만 |
|---|
| 2026.09.18 | ₩32,409 | ₩32,454 | ₩32,329 | ₩32,343 | -0.21% | 2.3만 |
|---|
| 2026.09.17 | ₩32,436 | ₩32,583 | ₩32,329 | ₩32,490 | +0.16% | 3.4만 |
|---|
| 2026.09.16 | ₩32,436 | ₩32,556 | ₩32,436 | ₩32,490 | +0.16% | 1.6만 |
|---|
| 2026.09.15 | ₩32,423 | ₩32,543 | ₩32,356 | ₩32,396 | -0.08% | 3.2만 |
|---|
| 2026.09.14 | ₩32,503 | ₩32,503 | ₩32,383 | ₩32,436 | -0.21% | 5.2만 |
|---|
| 2026.09.11 | ₩32,650 | ₩32,823 | ₩32,530 | ₩32,583 | -0.20% | 4만 |
|---|
| 2026.09.10 | ₩32,850 | ₩32,850 | ₩32,596 | ₩32,636 | -0.65% | 5만 |
|---|
| 2026.09.09 | ₩33,037 | ₩33,037 | ₩32,862 | ₩32,890 | -0.44% | 3.5만 |
|---|
| 2026.09.08 | ₩33,077 | ₩33,104 | ₩33,038 | ₩33,104 | +0.08% | 7.9천 |
|---|
| 2026.09.04 | ₩32,943 | ₩33,077 | ₩32,930 | ₩33,077 | +0.41% | 1.7만 |
|---|
| 2026.09.03 | ₩33,077 | ₩33,077 | ₩33,023 | ₩33,063 | -0.04% | 8.6천 |
|---|
| 2026.09.02 | ₩32,943 | ₩33,104 | ₩32,930 | ₩33,077 | +0.41% | 3.1만 |
|---|
| 2026.09.01 | ₩32,890 | ₩33,103 | ₩32,797 | ₩33,037 | +0.45% | 4.8만 |
|---|
| 2026.08.31 | ₩32,797 | ₩32,903 | ₩32,787 | ₩32,890 | +0.28% | 1.5만 |
|---|
| 2026.08.28 | ₩32,850 | ₩32,882 | ₩32,716 | ₩32,823 | -0.08% | 2.5만 |
|---|
| 2026.08.27 | ₩32,810 | ₩32,918 | ₩32,770 | ₩32,877 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩32,837 | ₩32,929 | ₩32,650 | ₩32,837 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,037 | ₩33,037 | ₩32,770 | ₩32,850 | -0.57% | 1.6만 |
|---|
| 2026.08.24 | ₩32,743 | ₩33,023 | ₩32,743 | ₩32,903 | +0.49% | 3만 |
|---|
| 2026.08.21 | ₩32,863 | ₩32,863 | ₩32,650 | ₩32,810 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩32,596 | ₩32,917 | ₩32,596 | ₩32,850 | +0.78% | 1.9만 |
|---|
| 2026.08.19 | ₩33,023 | ₩33,023 | ₩32,570 | ₩32,756 | -0.81% | 4.3만 |
|---|
| 2026.08.18 | ₩32,890 | ₩32,890 | ₩32,770 | ₩32,810 | -0.24% | 2만 |
|---|
| 2026.08.17 | ₩32,823 | ₩32,970 | ₩32,610 | ₩32,957 | +0.41% | 3만 |
|---|
| 2026.08.14 | ₩32,837 | ₩32,837 | ₩32,703 | ₩32,783 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩32,516 | ₩32,837 | ₩32,516 | ₩32,823 | +0.94% | 2만 |
|---|
| 2026.08.12 | ₩32,476 | ₩32,656 | ₩32,476 | ₩32,570 | +0.29% | 1.2만 |
|---|
| 2026.08.11 | ₩32,623 | ₩32,703 | ₩32,303 | ₩32,476 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩32,570 | ₩32,770 | ₩32,409 | ₩32,703 | +0.41% | 2.8만 |
|---|
| 2026.08.07 | ₩32,703 | ₩32,703 | ₩32,610 | ₩32,623 | -0.24% | 1.5만 |
|---|
| 2026.08.06 | ₩32,703 | ₩32,703 | ₩32,583 | ₩32,623 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩32,570 | ₩32,690 | ₩32,556 | ₩32,690 | +0.37% | 2.8만 |
|---|
| 2026.08.04 | ₩32,503 | ₩32,676 | ₩32,503 | ₩32,596 | +0.29% | 1.4만 |
|---|
| 2026.08.03 | ₩32,610 | ₩32,783 | ₩32,469 | ₩32,503 | -0.33% | 3.8만 |
|---|
| 2026.07.31 | ₩32,570 | ₩32,950 | ₩32,372 | ₩32,703 | +0.41% | 4.6만 |
|---|
| 2026.07.30 | ₩33,010 | ₩33,104 | ₩32,837 | ₩33,037 | +0.08% | 11.2만 |
|---|
| 2026.07.29 | ₩32,983 | ₩33,010 | ₩32,917 | ₩33,010 | +0.08% | 2.8만 |
|---|
| 2026.07.28 | ₩32,743 | ₩32,956 | ₩32,743 | ₩32,903 | +0.49% | 4.5만 |
|---|
| 2026.07.27 | ₩32,703 | ₩32,756 | ₩32,690 | ₩32,743 | +0.12% | 1.2만 |
|---|
| 2026.07.24 | ₩32,583 | ₩32,783 | ₩32,583 | ₩32,677 | +0.29% | 3.2만 |
|---|
| 2026.07.23 | ₩32,650 | ₩32,743 | ₩32,516 | ₩32,570 | -0.25% | 4만 |
|---|
| 2026.07.22 | ₩32,703 | ₩32,797 | ₩32,610 | ₩32,610 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩32,636 | ₩32,890 | ₩32,636 | ₩32,636 | 0.00% | 3.2만 |
|---|
| 2026.07.20 | ₩32,770 | ₩32,817 | ₩32,650 | ₩32,650 | -0.37% | 2.9만 |
|---|
| 2026.07.17 | ₩32,797 | ₩32,903 | ₩32,716 | ₩32,716 | -0.24% | 3.2만 |
|---|
| 2026.07.16 | ₩32,837 | ₩32,930 | ₩32,837 | ₩32,837 | 0.00% | 4만 |
|---|
| 2026.07.15 | ₩32,837 | ₩32,943 | ₩32,810 | ₩32,863 | +0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩32,837 | ₩32,997 | ₩32,783 | ₩32,837 | -0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩32,860 | ₩32,957 | ₩32,823 | ₩32,957 | +0.30% | 2.2만 |
|---|
| 2026.07.10 | ₩32,810 | ₩32,970 | ₩32,810 | ₩32,917 | +0.33% | 1.5만 |
|---|
| 2026.07.09 | ₩32,770 | ₩32,903 | ₩32,770 | ₩32,810 | +0.12% | 2.3만 |
|---|
| 2026.07.08 | ₩32,877 | ₩32,970 | ₩32,810 | ₩32,810 | -0.20% | 1.4만 |
|---|
| 2026.07.07 | ₩32,770 | ₩32,957 | ₩32,757 | ₩32,837 | +0.20% | 1.6만 |
|---|
| 2026.07.06 | ₩32,837 | ₩32,930 | ₩32,716 | ₩32,823 | -0.04% | 2.6만 |
|---|
| 2026.07.02 | ₩32,644 | ₩32,957 | ₩32,644 | ₩32,837 | +0.59% | 1.9만 |
|---|
| 2026.07.01 | ₩32,636 | ₩33,006 | ₩32,601 | ₩32,943 | +0.94% | 2.9만 |
|---|
| 2026.06.30 | ₩32,703 | ₩32,835 | ₩32,503 | ₩32,636 | -0.20% | 7.4만 |
|---|
| 2026.06.29 | ₩32,703 | ₩32,890 | ₩32,703 | ₩32,730 | +0.08% | 2.2만 |
|---|
| 2026.06.26 | ₩32,623 | ₩32,756 | ₩32,623 | ₩32,756 | +0.41% | 7.6천 |
|---|
| 2026.06.25 | ₩32,770 | ₩32,783 | ₩32,555 | ₩32,636 | -0.41% | 2.7만 |
|---|
| 2026.06.24 | ₩32,783 | ₩32,883 | ₩32,743 | ₩32,770 | -0.04% | 2만 |
|---|
| 2026.06.23 | ₩32,823 | ₩32,877 | ₩32,703 | ₩32,877 | +0.16% | 2.9만 |
|---|
| 2026.06.22 | ₩32,770 | ₩32,870 | ₩32,570 | ₩32,837 | +0.20% | 5.8만 |
|---|
| 2026.06.18 | ₩32,770 | ₩32,770 | ₩32,596 | ₩32,676 | -0.29% | 2만 |
|---|
| 2026.06.17 | ₩32,663 | ₩32,663 | ₩32,516 | ₩32,636 | -0.08% | 3.1만 |
|---|
| 2026.06.16 | ₩32,436 | ₩32,663 | ₩32,436 | ₩32,596 | +0.49% | 5.3만 |
|---|
| 2026.06.15 | ₩32,283 | ₩32,429 | ₩32,216 | ₩32,423 | +0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩32,303 | ₩32,369 | ₩32,223 | ₩32,236 | -0.21% | 2.1만 |
|---|
| 2026.06.11 | ₩32,289 | ₩32,316 | ₩32,102 | ₩32,249 | -0.12% | 2.7만 |
|---|
| 2026.06.10 | ₩32,383 | ₩32,436 | ₩32,236 | ₩32,289 | -0.29% | 8.6천 |
|---|
| 2026.06.09 | ₩32,329 | ₩32,570 | ₩32,269 | ₩32,369 | +0.12% | 3만 |
|---|
| 2026.06.08 | ₩32,389 | ₩32,504 | ₩32,369 | ₩32,383 | -0.02% | 9.6천 |
|---|
| 2026.06.05 | ₩32,476 | ₩32,490 | ₩32,303 | ₩32,303 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩32,316 | ₩32,490 | ₩32,236 | ₩32,490 | +0.54% | 2.3만 |
|---|
| 2026.06.03 | ₩32,343 | ₩32,343 | ₩32,169 | ₩32,343 | 0.00% | 2.8만 |
|---|
| 2026.06.02 | ₩32,303 | ₩32,303 | ₩32,169 | ₩32,209 | -0.29% | 2.4만 |
|---|
| 2026.06.01 | ₩32,383 | ₩32,383 | ₩32,049 | ₩32,303 | -0.25% | 7.6만 |
|---|
| 2026.05.29 | ₩32,383 | ₩32,449 | ₩32,183 | ₩32,276 | -0.33% | 5.8만 |
|---|
| 2026.05.28 | ₩32,464 | ₩32,590 | ₩32,396 | ₩32,409 | -0.17% | 2.4만 |
|---|
| 2026.05.27 | ₩32,423 | ₩32,570 | ₩32,423 | ₩32,483 | +0.19% | 1.4만 |
|---|
| 2026.05.26 | ₩32,276 | ₩32,543 | ₩32,276 | ₩32,423 | +0.45% | 2.1만 |
|---|
| 2026.05.22 | ₩32,610 | ₩32,610 | ₩32,289 | ₩32,320 | -0.89% | 9.7천 |
|---|
| 2026.05.21 | ₩32,423 | ₩32,436 | ₩32,209 | ₩32,269 | -0.47% | 2.4만 |
|---|
| 2026.05.20 | ₩32,169 | ₩32,423 | ₩32,169 | ₩32,389 | +0.68% | 2.3만 |
|---|
| 2026.05.19 | ₩32,396 | ₩32,436 | ₩32,102 | ₩32,116 | -0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩32,369 | ₩32,556 | ₩32,369 | ₩32,436 | +0.21% | 4.2만 |
|---|
| 2026.05.15 | ₩32,556 | ₩32,556 | ₩32,209 | ₩32,295 | -0.80% | 5.9만 |
|---|
| 2026.05.14 | ₩32,636 | ₩32,690 | ₩32,463 | ₩32,556 | -0.25% | 3만 |
|---|
| 2026.05.13 | ₩32,650 | ₩32,770 | ₩32,556 | ₩32,556 | -0.29% | 3.1만 |
|---|
| 2026.05.12 | ₩32,636 | ₩32,636 | ₩32,449 | ₩32,596 | -0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩32,503 | ₩32,623 | ₩32,449 | ₩32,490 | -0.04% | 2.7만 |
|---|
| 2026.05.08 | ₩32,596 | ₩32,636 | ₩32,490 | ₩32,556 | -0.12% | 2만 |
|---|
| 2026.05.07 | ₩32,650 | ₩32,690 | ₩32,543 | ₩32,556 | -0.29% | 2.5만 |
|---|
| 2026.05.06 | ₩32,783 | ₩32,783 | ₩32,570 | ₩32,610 | -0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩32,730 | ₩32,782 | ₩32,636 | ₩32,730 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩32,837 | ₩32,837 | ₩32,596 | ₩32,730 | -0.33% | 3.4만 |
|---|
| 2026.05.01 | ₩32,810 | ₩32,917 | ₩32,703 | ₩32,797 | -0.04% | 8만 |
|---|
| 2026.04.30 | ₩33,357 | ₩33,371 | ₩33,250 | ₩33,371 | +0.04% | 7.8만 |
|---|
| 2026.04.29 | ₩33,344 | ₩33,385 | ₩33,304 | ₩33,317 | -0.08% | 1.9만 |
|---|
| 2026.04.28 | ₩33,264 | ₩33,371 | ₩33,264 | ₩33,344 | +0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩33,397 | ₩33,397 | ₩33,264 | ₩33,344 | -0.16% | 4.8만 |
|---|
| 2026.04.24 | ₩33,371 | ₩33,384 | ₩33,317 | ₩33,371 | 0.00% | 2.7만 |
|---|
| 2026.04.23 | ₩33,324 | ₩33,371 | ₩33,290 | ₩33,317 | -0.02% | 2.9만 |
|---|
| 2026.04.22 | ₩33,371 | ₩33,397 | ₩33,330 | ₩33,344 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩33,264 | ₩33,371 | ₩33,264 | ₩33,357 | +0.28% | 2만 |
|---|
| 2026.04.20 | ₩33,330 | ₩33,353 | ₩33,250 | ₩33,337 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩33,451 | ₩33,451 | ₩33,237 | ₩33,330 | -0.36% | 2만 |
|---|
| 2026.04.16 | ₩33,237 | ₩33,477 | ₩33,210 | ₩33,210 | -0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩33,197 | ₩33,250 | ₩32,903 | ₩33,210 | +0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩32,997 | ₩33,116 | ₩32,837 | ₩33,037 | +0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩32,917 | ₩33,117 | ₩32,870 | ₩33,003 | +0.26% | 7.2만 |
|---|
| 2026.04.10 | ₩32,970 | ₩33,077 | ₩32,970 | ₩33,077 | +0.32% | 2.6만 |
|---|
| 2026.04.09 | ₩32,970 | ₩33,023 | ₩32,863 | ₩32,970 | 0.00% | 4만 |
|---|
| 2026.04.08 | ₩32,623 | ₩32,970 | ₩32,476 | ₩32,970 | +1.06% | 0 |
|---|
| 2026.04.07 | ₩32,530 | ₩32,663 | ₩32,369 | ₩32,383 | -0.45% | 2.9만 |
|---|
| 2026.04.06 | ₩32,409 | ₩32,676 | ₩32,369 | ₩32,536 | +0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩32,169 | ₩32,449 | ₩32,169 | ₩32,329 | +0.50% | 4만 |
|---|
| 2026.04.01 | ₩32,209 | ₩32,369 | ₩32,109 | ₩32,203 | -0.02% | 5.3만 |
|---|
| 2026.03.31 | ₩32,303 | ₩32,329 | ₩32,036 | ₩32,036 | -0.83% | 5.1만 |
|---|
| 2026.03.30 | ₩32,249 | ₩32,396 | ₩32,116 | ₩32,209 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩32,423 | ₩32,423 | ₩32,116 | ₩32,276 | -0.45% | 3.7만 |
|---|
| 2026.03.26 | ₩32,076 | ₩32,449 | ₩32,076 | ₩32,303 | +0.71% | 3.9만 |
|---|
| 2026.03.25 | ₩32,556 | ₩32,690 | ₩32,369 | ₩32,469 | -0.27% | 5.5만 |
|---|
| 2026.03.24 | ₩32,183 | ₩32,796 | ₩31,982 | ₩32,409 | +0.71% | 7.1만 |
|---|
| 2026.03.23 | ₩32,036 | ₩32,329 | ₩31,902 | ₩32,142 | +0.33% | 4.5만 |
|---|
| 2026.03.20 | ₩32,369 | ₩32,369 | ₩31,635 | ₩31,712 | -2.03% | 10.6만 |
|---|
| 2026.03.19 | ₩32,303 | ₩32,636 | ₩32,209 | ₩32,510 | +0.64% | 6.2만 |
|---|
| 2026.03.18 | ₩32,810 | ₩32,943 | ₩32,530 | ₩32,556 | -0.77% | 5.9만 |
|---|
| 2026.03.17 | ₩32,877 | ₩32,930 | ₩32,705 | ₩32,730 | -0.45% | 3.7만 |
|---|
| 2026.03.16 | ₩32,897 | ₩33,184 | ₩32,703 | ₩32,823 | -0.22% | 3.8만 |
|---|
| 2026.03.13 | ₩33,070 | ₩33,130 | ₩32,663 | ₩32,770 | -0.91% | 4.7만 |
|---|
| 2026.03.12 | ₩33,037 | ₩33,197 | ₩32,756 | ₩32,970 | -0.20% | 5.3만 |
|---|
| 2026.03.11 | ₩33,170 | ₩33,224 | ₩32,970 | ₩33,094 | -0.23% | 2.9만 |
|---|
| 2026.03.10 | ₩32,957 | ₩33,224 | ₩32,957 | ₩33,104 | +0.45% | 3.2천 |
|---|
| 2026.03.09 | ₩33,023 | ₩33,144 | ₩32,890 | ₩32,957 | -0.20% | 4.6천 |
|---|
| 2026.03.06 | ₩33,277 | ₩33,277 | ₩32,957 | ₩33,077 | -0.60% | 3.2천 |
|---|
| 2026.03.05 | ₩33,117 | ₩33,210 | ₩33,037 | ₩33,184 | +0.20% | 1.8천 |
|---|
| 2026.03.04 | ₩33,104 | ₩33,344 | ₩33,063 | ₩33,170 | +0.20% | 1.9천 |
|---|
| 2026.03.03 | ₩33,117 | ₩33,117 | ₩32,970 | ₩33,050 | -0.20% | 7.6천 |
|---|
| 2026.03.02 | ₩33,104 | ₩33,290 | ₩33,037 | ₩33,197 | +0.28% | 8.4천 |
|---|
| 2026.02.27 | ₩33,399 | ₩33,464 | ₩32,917 | ₩32,997 | -1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,371 | ₩33,477 | ₩33,371 | ₩33,377 | +0.02% | 2.5만 |
|---|
| 2026.02.25 | ₩33,371 | ₩33,437 | ₩33,344 | ₩33,371 | 0.00% | 4.5천 |
|---|
| 2026.02.24 | ₩33,437 | ₩33,517 | ₩33,348 | ₩33,397 | -0.12% | 2.7천 |
|---|
| 2026.02.23 | ₩33,491 | ₩33,531 | ₩33,424 | ₩33,424 | -0.20% | 6.1천 |
|---|
| 2026.02.20 | ₩33,384 | ₩33,477 | ₩33,371 | ₩33,477 | +0.28% | 8.1만 |
|---|
| 2026.02.19 | ₩33,330 | ₩33,437 | ₩33,297 | ₩33,384 | +0.16% | 13.1만 |
|---|
| 2026.02.18 | ₩33,130 | ₩33,344 | ₩33,077 | ₩33,309 | +0.54% | 12.5만 |
|---|
| 2026.02.17 | ₩33,063 | ₩33,090 | ₩32,983 | ₩33,077 | +0.04% | 5.6만 |
|---|
| 2026.02.13 | ₩32,970 | ₩33,104 | ₩32,970 | ₩33,010 | +0.12% | 5.8만 |
|---|
| 2026.02.12 | ₩33,117 | ₩33,183 | ₩32,903 | ₩32,970 | -0.44% | 25.3만 |
|---|
| 2026.02.11 | ₩32,943 | ₩33,108 | ₩32,703 | ₩33,090 | +0.45% | 11.6만 |
|---|
| 2026.02.10 | ₩33,010 | ₩33,010 | ₩32,810 | ₩32,943 | -0.20% | 12.9만 |
|---|
| 2026.02.09 | ₩33,023 | ₩33,037 | ₩32,917 | ₩32,930 | -0.28% | 5.7만 |
|---|
| 2026.02.06 | ₩32,970 | ₩33,037 | ₩32,903 | ₩32,970 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩32,943 | ₩32,983 | ₩32,863 | ₩32,890 | -0.16% | 4만 |
|---|
| 2026.02.04 | ₩32,983 | ₩33,050 | ₩32,797 | ₩32,957 | -0.08% | 7만 |
|---|
| 2026.02.03 | ₩32,997 | ₩33,144 | ₩32,850 | ₩32,983 | -0.04% | 8.9만 |
|---|
| 2026.02.02 | ₩32,930 | ₩32,983 | ₩32,770 | ₩32,917 | -0.04% | 11.7만 |
|---|
| 2026.01.30 | ₩33,237 | ₩33,304 | ₩32,409 | ₩32,756 | -1.45% | 41.3만 |
|---|
| 2026.01.29 | ₩34,211 | ₩34,278 | ₩34,118 | ₩34,278 | +0.20% | 26.3만 |
|---|
| 2026.01.28 | ₩34,171 | ₩34,225 | ₩34,131 | ₩34,198 | +0.08% | 10.8만 |
|---|
| 2026.01.27 | ₩34,171 | ₩34,265 | ₩34,118 | ₩34,158 | -0.04% | 23.3만 |
|---|
| 2026.01.26 | ₩34,145 | ₩34,225 | ₩34,038 | ₩34,171 | +0.08% | 16.5만 |
|---|
| 2026.01.23 | ₩34,211 | ₩34,245 | ₩34,118 | ₩34,145 | -0.20% | 9만 |
|---|
| 2026.01.22 | ₩34,278 | ₩34,278 | ₩34,158 | ₩34,158 | -0.35% | 9.3만 |
|---|
| 2026.01.21 | ₩34,145 | ₩34,372 | ₩34,051 | ₩34,372 | +0.66% | 23.1만 |
|---|
| 2026.01.20 | ₩34,025 | ₩34,158 | ₩33,958 | ₩34,011 | -0.04% | 16.6만 |
|---|
| 2026.01.16 | ₩34,211 | ₩34,211 | ₩34,038 | ₩34,038 | -0.51% | 9만 |
|---|
| 2026.01.15 | ₩34,238 | ₩34,238 | ₩34,131 | ₩34,145 | -0.27% | 7.4만 |
|---|
| 2026.01.14 | ₩34,318 | ₩34,372 | ₩34,105 | ₩34,171 | -0.43% | 9.5만 |
|---|
| 2026.01.13 | ₩34,372 | ₩34,372 | ₩34,151 | ₩34,238 | -0.39% | 5.8만 |
|---|
| 2026.01.12 | ₩34,261 | ₩34,372 | ₩34,238 | ₩34,345 | +0.25% | 4.6만 |
|---|
| 2026.01.09 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,238 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩34,171 | ₩34,278 | ₩34,171 | ₩34,251 | +0.23% | 2.7만 |
|---|
| 2026.01.07 | ₩34,198 | ₩34,198 | ₩34,145 | ₩34,185 | -0.04% | 2.1만 |
|---|
| 2026.01.06 | ₩34,171 | ₩34,185 | ₩34,105 | ₩34,171 | 0.00% | 3만 |
|---|
| 2026.01.05 | ₩33,971 | ₩34,138 | ₩33,971 | ₩34,131 | +0.47% | 6.3만 |
|---|
| 2026.01.02 | ₩34,051 | ₩34,071 | ₩33,958 | ₩33,958 | -0.27% | 9만 |
|---|
| 2025.12.31 | ₩33,998 | ₩34,091 | ₩33,904 | ₩34,091 | +0.27% | 1.1만 |
|---|
| 2025.12.30 | ₩34,025 | ₩34,065 | ₩33,966 | ₩34,031 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,038 | ₩34,038 | ₩33,918 | ₩33,958 | -0.24% | 3.1만 |
|---|
| 2025.12.26 | ₩33,931 | ₩33,998 | ₩33,904 | ₩33,998 | +0.20% | 5.1만 |
|---|
| 2025.12.24 | ₩33,904 | ₩33,931 | ₩33,838 | ₩33,925 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩33,811 | ₩33,891 | ₩33,731 | ₩33,891 | +0.24% | 4만 |
|---|
| 2025.12.22 | ₩33,771 | ₩33,851 | ₩33,704 | ₩33,758 | -0.04% | 6.9만 |
|---|
| 2025.12.19 | ₩33,704 | ₩33,838 | ₩33,698 | ₩33,744 | +0.12% | 8.8만 |
|---|
| 2025.12.18 | ₩33,544 | ₩33,771 | ₩33,544 | ₩33,691 | +0.44% | 3.2만 |
|---|
| 2025.12.17 | ₩33,517 | ₩33,637 | ₩33,490 | ₩33,611 | +0.28% | 1.5만 |
|---|
| 2025.12.16 | ₩33,637 | ₩33,637 | ₩33,504 | ₩33,517 | -0.36% | 2.2만 |
|---|
| 2025.12.15 | ₩33,664 | ₩33,731 | ₩33,531 | ₩33,571 | -0.28% | 2.2만 |
|---|
| 2025.12.12 | ₩33,504 | ₩33,611 | ₩33,504 | ₩33,557 | +0.16% | 1.2만 |
|---|
| 2025.12.11 | ₩33,557 | ₩33,691 | ₩33,437 | ₩33,504 | -0.16% | 6.1만 |
|---|
| 2025.12.10 | ₩33,521 | ₩33,597 | ₩33,491 | ₩33,531 | +0.03% | 3.4만 |
|---|
| 2025.12.09 | ₩33,531 | ₩33,637 | ₩33,451 | ₩33,491 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩33,504 | ₩33,557 | ₩33,437 | ₩33,437 | -0.20% | 2.4만 |
|---|
| 2025.12.05 | ₩33,517 | ₩33,557 | ₩33,464 | ₩33,504 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩33,651 | ₩33,651 | ₩33,437 | ₩33,451 | -0.60% | 5.4만 |
|---|
| 2025.12.03 | ₩33,711 | ₩33,744 | ₩33,571 | ₩33,611 | -0.30% | 4.4만 |
|---|
| 2025.12.02 | ₩33,744 | ₩33,744 | ₩33,664 | ₩33,678 | -0.20% | 2.7만 |
|---|
| 2025.12.01 | ₩33,643 | ₩33,727 | ₩33,604 | ₩33,704 | +0.18% | 2.3만 |
|---|
| 2025.11.28 | ₩33,624 | ₩33,664 | ₩33,504 | ₩33,637 | +0.04% | 7.4천 |
|---|
| 2025.11.26 | ₩33,637 | ₩33,637 | ₩33,496 | ₩33,571 | -0.20% | 7만 |
|---|
| 2025.11.25 | ₩33,517 | ₩33,637 | ₩33,437 | ₩33,597 | +0.24% | 1만 |
|---|
| 2025.11.24 | ₩33,384 | ₩33,504 | ₩33,371 | ₩33,437 | +0.16% | 2.3만 |
|---|
| 2025.11.21 | ₩33,427 | ₩33,427 | ₩33,370 | ₩33,371 | -0.17% | 3.6만 |
|---|
| 2025.11.20 | ₩33,504 | ₩33,571 | ₩33,291 | ₩33,344 | -0.48% | 4.3만 |
|---|
| 2025.11.19 | ₩33,534 | ₩33,544 | ₩33,304 | ₩33,357 | -0.53% | 5.2만 |
|---|
| 2025.11.18 | ₩33,451 | ₩33,630 | ₩33,451 | ₩33,504 | +0.16% | 2.9만 |
|---|
| 2025.11.17 | ₩33,691 | ₩33,691 | ₩33,384 | ₩33,423 | -0.80% | 7.3만 |
|---|
| 2025.11.14 | ₩33,744 | ₩33,744 | ₩33,624 | ₩33,678 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩33,711 | ₩33,744 | ₩33,664 | ₩33,691 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩33,704 | ₩33,731 | ₩33,664 | ₩33,704 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩33,664 | ₩33,704 | ₩33,637 | ₩33,691 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩33,624 | ₩33,704 | ₩33,624 | ₩33,664 | +0.12% | 4.7만 |
|---|
| 2025.11.07 | ₩33,504 | ₩33,624 | ₩33,477 | ₩33,624 | +0.36% | 2.3만 |
|---|
| 2025.11.06 | ₩33,571 | ₩33,571 | ₩33,504 | ₩33,557 | -0.04% | 2.4만 |
|---|
| 2025.11.05 | ₩33,437 | ₩33,571 | ₩33,397 | ₩33,551 | +0.34% | 1.9만 |
|---|
| 2025.11.04 | ₩33,451 | ₩33,453 | ₩33,411 | ₩33,437 | -0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,557 | ₩33,557 | ₩33,451 | ₩33,451 | -0.32% | 4.1만 |
|---|
| 2025.10.31 | ₩33,557 | ₩33,557 | ₩33,437 | ₩33,464 | -0.28% | 75.5만 |
|---|
| 2025.10.30 | ₩33,611 | ₩33,611 | ₩33,544 | ₩33,584 | -0.08% | 4만 |
|---|
| 2025.10.29 | ₩33,531 | ₩33,611 | ₩33,464 | ₩33,611 | +0.24% | 4.6만 |
|---|
| 2025.10.28 | ₩33,531 | ₩33,557 | ₩33,431 | ₩33,544 | +0.04% | 6.1만 |
|---|
| 2025.10.27 | ₩33,451 | ₩33,597 | ₩33,411 | ₩33,571 | +0.36% | 7.5만 |
|---|
| 2025.10.24 | ₩33,451 | ₩33,544 | ₩33,397 | ₩33,424 | -0.08% | 4.6만 |
|---|
| 2025.10.23 | ₩33,397 | ₩33,477 | ₩33,371 | ₩33,451 | +0.16% | 4.4만 |
|---|
| 2025.10.22 | ₩33,344 | ₩33,491 | ₩33,280 | ₩33,411 | +0.20% | 8.1만 |
|---|
| 2025.10.21 | ₩33,357 | ₩33,357 | ₩33,304 | ₩33,344 | -0.04% | 4.5만 |
|---|
| 2025.10.20 | ₩33,237 | ₩33,344 | ₩33,130 | ₩33,330 | +0.28% | 5.6만 |
|---|
| 2025.10.17 | ₩32,970 | ₩33,144 | ₩32,970 | ₩33,144 | +0.53% | 4.5만 |
|---|
| 2025.10.16 | ₩33,170 | ₩33,210 | ₩32,917 | ₩32,917 | -0.76% | 10.5만 |
|---|
| 2025.10.15 | ₩33,144 | ₩33,210 | ₩33,077 | ₩33,117 | -0.08% | 13.5만 |
|---|
| 2025.10.14 | ₩33,264 | ₩33,277 | ₩33,010 | ₩33,037 | -0.68% | 15.3만 |
|---|
| 2025.10.13 | ₩33,237 | ₩33,317 | ₩33,184 | ₩33,237 | 0.00% | 4.7만 |
|---|
| 2025.10.10 | ₩33,290 | ₩33,330 | ₩33,104 | ₩33,144 | -0.44% | 6.8만 |
|---|
