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 | ₩32,011 | ₩32,011 | ₩31,543 | ₩31,877 | -0.42% | 1.9만 |
| 2026.10.08 | ₩31,744 | ₩31,777 | ₩31,557 | ₩31,744 | 0.00% | 2.8만 |
| 2026.10.07 | ₩32,078 | ₩32,078 | ₩31,637 | ₩31,757 | -1.00% | 4.7만 |
| 2026.10.06 | ₩32,011 | ₩32,211 | ₩31,984 | ₩32,145 | +0.42% | 2.5만 |
| 2026.10.05 | ₩32,011 | ₩32,145 | ₩31,824 | ₩32,105 | +0.29% | 3.8만 |
| 2026.10.02 | ₩32,038 | ₩32,065 | ₩31,883 | ₩32,051 | +0.04% | 3.3만 |
| 2026.10.01 | ₩31,410 | ₩31,944 | ₩31,410 | ₩31,864 | +1.45% | 5만 |
| 2026.09.30 | ₩31,543 | ₩31,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,223 |
| ₩31,396 |
| -0.47% |
| 8.4만 |
| 2026.09.29 | ₩31,570 | ₩31,689 | ₩31,343 | ₩31,601 | +0.10% | 4.4만 |
|---|
| 2026.09.28 | ₩31,610 | ₩31,791 | ₩31,142 | ₩31,370 | -0.76% | 4.4만 |
|---|
| 2026.09.25 | ₩32,118 | ₩32,118 | ₩31,029 | ₩31,570 | -1.71% | 12.8만 |
|---|
| 2026.09.24 | ₩32,078 | ₩32,399 | ₩32,078 | ₩32,118 | +0.13% | 1.9만 |
|---|
| 2026.09.23 | ₩32,372 | ₩32,471 | ₩32,011 | ₩32,011 | -1.11% | 5.6만 |
|---|
| 2026.09.22 | ₩32,372 | ₩32,479 | ₩32,319 | ₩32,345 | -0.08% | 2.6만 |
|---|
| 2026.09.21 | ₩32,399 | ₩32,479 | ₩32,212 | ₩32,412 | +0.04% | 3.9만 |
|---|
| 2026.09.18 | ₩32,452 | ₩32,497 | ₩32,372 | ₩32,385 | -0.21% | 2.3만 |
|---|
| 2026.09.17 | ₩32,479 | ₩32,626 | ₩32,372 | ₩32,532 | +0.16% | 3.4만 |
|---|
| 2026.09.16 | ₩32,479 | ₩32,599 | ₩32,479 | ₩32,532 | +0.16% | 1.6만 |
|---|
| 2026.09.15 | ₩32,466 | ₩32,586 | ₩32,399 | ₩32,439 | -0.08% | 3.2만 |
|---|
| 2026.09.14 | ₩32,546 | ₩32,546 | ₩32,425 | ₩32,479 | -0.21% | 5.2만 |
|---|
| 2026.09.11 | ₩32,693 | ₩32,867 | ₩32,572 | ₩32,626 | -0.20% | 4만 |
|---|
| 2026.09.10 | ₩32,893 | ₩32,893 | ₩32,639 | ₩32,679 | -0.65% | 5만 |
|---|
| 2026.09.09 | ₩33,080 | ₩33,080 | ₩32,906 | ₩32,933 | -0.44% | 3.5만 |
|---|
| 2026.09.08 | ₩33,120 | ₩33,147 | ₩33,082 | ₩33,147 | +0.08% | 7.9천 |
|---|
| 2026.09.04 | ₩32,987 | ₩33,120 | ₩32,973 | ₩33,120 | +0.41% | 1.7만 |
|---|
| 2026.09.03 | ₩33,120 | ₩33,120 | ₩33,067 | ₩33,107 | -0.04% | 8.6천 |
|---|
| 2026.09.02 | ₩32,987 | ₩33,147 | ₩32,974 | ₩33,120 | +0.41% | 3.1만 |
|---|
| 2026.09.01 | ₩32,933 | ₩33,147 | ₩32,840 | ₩33,080 | +0.45% | 4.8만 |
|---|
| 2026.08.31 | ₩32,840 | ₩32,947 | ₩32,830 | ₩32,933 | +0.28% | 1.5만 |
|---|
| 2026.08.28 | ₩32,893 | ₩32,926 | ₩32,760 | ₩32,867 | -0.08% | 2.5만 |
|---|
| 2026.08.27 | ₩32,853 | ₩32,961 | ₩32,813 | ₩32,920 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩32,880 | ₩32,973 | ₩32,693 | ₩32,880 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,080 | ₩33,080 | ₩32,813 | ₩32,893 | -0.57% | 1.6만 |
|---|
| 2026.08.24 | ₩32,786 | ₩33,067 | ₩32,786 | ₩32,947 | +0.49% | 3만 |
|---|
| 2026.08.21 | ₩32,907 | ₩32,907 | ₩32,693 | ₩32,853 | -0.16% | 2.5만 |
|---|
| 2026.08.20 | ₩32,639 | ₩32,960 | ₩32,639 | ₩32,893 | +0.78% | 1.9만 |
|---|
| 2026.08.19 | ₩33,067 | ₩33,067 | ₩32,613 | ₩32,800 | -0.81% | 4.3만 |
|---|
| 2026.08.18 | ₩32,933 | ₩32,933 | ₩32,813 | ₩32,853 | -0.24% | 2만 |
|---|
| 2026.08.17 | ₩32,867 | ₩33,013 | ₩32,653 | ₩33,000 | +0.41% | 3만 |
|---|
| 2026.08.14 | ₩32,880 | ₩32,880 | ₩32,746 | ₩32,827 | -0.16% | 1.2만 |
|---|
| 2026.08.13 | ₩32,559 | ₩32,880 | ₩32,559 | ₩32,867 | +0.94% | 2만 |
|---|
| 2026.08.12 | ₩32,519 | ₩32,699 | ₩32,519 | ₩32,613 | +0.29% | 1.2만 |
|---|
| 2026.08.11 | ₩32,666 | ₩32,746 | ₩32,345 | ₩32,519 | -0.45% | 4.9만 |
|---|
| 2026.08.10 | ₩32,613 | ₩32,813 | ₩32,452 | ₩32,746 | +0.41% | 2.8만 |
|---|
| 2026.08.07 | ₩32,746 | ₩32,746 | ₩32,653 | ₩32,666 | -0.24% | 1.5만 |
|---|
| 2026.08.06 | ₩32,746 | ₩32,746 | ₩32,626 | ₩32,666 | -0.24% | 1.7만 |
|---|
| 2026.08.05 | ₩32,613 | ₩32,733 | ₩32,599 | ₩32,733 | +0.37% | 2.8만 |
|---|
| 2026.08.04 | ₩32,546 | ₩32,719 | ₩32,546 | ₩32,639 | +0.29% | 1.4만 |
|---|
| 2026.08.03 | ₩32,653 | ₩32,826 | ₩32,512 | ₩32,546 | -0.33% | 3.8만 |
|---|
| 2026.07.31 | ₩32,613 | ₩32,993 | ₩32,415 | ₩32,746 | +0.41% | 4.6만 |
|---|
| 2026.07.30 | ₩33,054 | ₩33,147 | ₩32,880 | ₩33,080 | +0.08% | 11.2만 |
|---|
| 2026.07.29 | ₩33,027 | ₩33,054 | ₩32,960 | ₩33,054 | +0.08% | 2.8만 |
|---|
| 2026.07.28 | ₩32,786 | ₩33,000 | ₩32,786 | ₩32,947 | +0.49% | 4.5만 |
|---|
| 2026.07.27 | ₩32,746 | ₩32,800 | ₩32,733 | ₩32,786 | +0.12% | 1.2만 |
|---|
| 2026.07.24 | ₩32,626 | ₩32,826 | ₩32,626 | ₩32,720 | +0.29% | 3.2만 |
|---|
| 2026.07.23 | ₩32,693 | ₩32,786 | ₩32,559 | ₩32,613 | -0.25% | 4만 |
|---|
| 2026.07.22 | ₩32,746 | ₩32,840 | ₩32,653 | ₩32,653 | -0.29% | 2.6만 |
|---|
| 2026.07.21 | ₩32,679 | ₩32,933 | ₩32,679 | ₩32,679 | 0.00% | 3.2만 |
|---|
| 2026.07.20 | ₩32,813 | ₩32,860 | ₩32,693 | ₩32,693 | -0.37% | 2.9만 |
|---|
| 2026.07.17 | ₩32,840 | ₩32,947 | ₩32,760 | ₩32,760 | -0.24% | 3.2만 |
|---|
| 2026.07.16 | ₩32,880 | ₩32,973 | ₩32,880 | ₩32,880 | 0.00% | 4만 |
|---|
| 2026.07.15 | ₩32,880 | ₩32,987 | ₩32,853 | ₩32,907 | +0.08% | 3.6만 |
|---|
| 2026.07.14 | ₩32,880 | ₩33,040 | ₩32,826 | ₩32,880 | -0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩32,903 | ₩33,000 | ₩32,867 | ₩33,000 | +0.30% | 2.2만 |
|---|
| 2026.07.10 | ₩32,853 | ₩33,014 | ₩32,853 | ₩32,960 | +0.33% | 1.5만 |
|---|
| 2026.07.09 | ₩32,813 | ₩32,947 | ₩32,813 | ₩32,853 | +0.12% | 2.3만 |
|---|
| 2026.07.08 | ₩32,920 | ₩33,014 | ₩32,853 | ₩32,853 | -0.20% | 1.4만 |
|---|
| 2026.07.07 | ₩32,813 | ₩33,000 | ₩32,800 | ₩32,880 | +0.20% | 1.6만 |
|---|
| 2026.07.06 | ₩32,880 | ₩32,973 | ₩32,760 | ₩32,867 | -0.04% | 2.6만 |
|---|
| 2026.07.02 | ₩32,687 | ₩33,000 | ₩32,687 | ₩32,880 | +0.59% | 1.9만 |
|---|
| 2026.07.01 | ₩32,679 | ₩33,049 | ₩32,644 | ₩32,987 | +0.94% | 2.9만 |
|---|
| 2026.06.30 | ₩32,746 | ₩32,879 | ₩32,546 | ₩32,679 | -0.20% | 7.4만 |
|---|
| 2026.06.29 | ₩32,746 | ₩32,933 | ₩32,746 | ₩32,773 | +0.08% | 2.2만 |
|---|
| 2026.06.26 | ₩32,666 | ₩32,800 | ₩32,666 | ₩32,800 | +0.41% | 7.6천 |
|---|
| 2026.06.25 | ₩32,813 | ₩32,826 | ₩32,598 | ₩32,679 | -0.41% | 2.7만 |
|---|
| 2026.06.24 | ₩32,826 | ₩32,927 | ₩32,786 | ₩32,813 | -0.04% | 2만 |
|---|
| 2026.06.23 | ₩32,867 | ₩32,920 | ₩32,746 | ₩32,920 | +0.16% | 2.9만 |
|---|
| 2026.06.22 | ₩32,813 | ₩32,913 | ₩32,613 | ₩32,880 | +0.20% | 5.8만 |
|---|
| 2026.06.18 | ₩32,813 | ₩32,813 | ₩32,639 | ₩32,719 | -0.29% | 2만 |
|---|
| 2026.06.17 | ₩32,706 | ₩32,706 | ₩32,559 | ₩32,679 | -0.08% | 3.1만 |
|---|
| 2026.06.16 | ₩32,479 | ₩32,706 | ₩32,479 | ₩32,639 | +0.49% | 5.3만 |
|---|
| 2026.06.15 | ₩32,325 | ₩32,472 | ₩32,258 | ₩32,466 | +0.43% | 2.5만 |
|---|
| 2026.06.12 | ₩32,345 | ₩32,412 | ₩32,265 | ₩32,278 | -0.21% | 2.1만 |
|---|
| 2026.06.11 | ₩32,332 | ₩32,359 | ₩32,145 | ₩32,292 | -0.12% | 2.7만 |
|---|
| 2026.06.10 | ₩32,425 | ₩32,479 | ₩32,278 | ₩32,332 | -0.29% | 8.6천 |
|---|
| 2026.06.09 | ₩32,372 | ₩32,613 | ₩32,312 | ₩32,412 | +0.12% | 3만 |
|---|
| 2026.06.08 | ₩32,432 | ₩32,546 | ₩32,412 | ₩32,426 | -0.02% | 9.6천 |
|---|
| 2026.06.05 | ₩32,519 | ₩32,532 | ₩32,345 | ₩32,345 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩32,359 | ₩32,532 | ₩32,279 | ₩32,532 | +0.54% | 2.3만 |
|---|
| 2026.06.03 | ₩32,385 | ₩32,385 | ₩32,212 | ₩32,385 | 0.00% | 2.8만 |
|---|
| 2026.06.02 | ₩32,345 | ₩32,345 | ₩32,212 | ₩32,252 | -0.29% | 2.4만 |
|---|
| 2026.06.01 | ₩32,425 | ₩32,425 | ₩32,091 | ₩32,345 | -0.25% | 7.6만 |
|---|
| 2026.05.29 | ₩32,425 | ₩32,492 | ₩32,225 | ₩32,319 | -0.33% | 5.8만 |
|---|
| 2026.05.28 | ₩32,507 | ₩32,633 | ₩32,439 | ₩32,452 | -0.17% | 2.4만 |
|---|
| 2026.05.27 | ₩32,466 | ₩32,613 | ₩32,466 | ₩32,526 | +0.19% | 1.4만 |
|---|
| 2026.05.26 | ₩32,319 | ₩32,586 | ₩32,319 | ₩32,466 | +0.45% | 2.1만 |
|---|
| 2026.05.22 | ₩32,653 | ₩32,653 | ₩32,332 | ₩32,363 | -0.89% | 9.7천 |
|---|
| 2026.05.21 | ₩32,466 | ₩32,479 | ₩32,252 | ₩32,312 | -0.47% | 2.4만 |
|---|
| 2026.05.20 | ₩32,212 | ₩32,466 | ₩32,212 | ₩32,432 | +0.68% | 2.3만 |
|---|
| 2026.05.19 | ₩32,439 | ₩32,479 | ₩32,145 | ₩32,158 | -0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩32,412 | ₩32,599 | ₩32,412 | ₩32,479 | +0.21% | 4.2만 |
|---|
| 2026.05.15 | ₩32,599 | ₩32,599 | ₩32,252 | ₩32,338 | -0.80% | 5.9만 |
|---|
| 2026.05.14 | ₩32,679 | ₩32,733 | ₩32,506 | ₩32,599 | -0.25% | 3만 |
|---|
| 2026.05.13 | ₩32,693 | ₩32,813 | ₩32,599 | ₩32,599 | -0.29% | 3.1만 |
|---|
| 2026.05.12 | ₩32,679 | ₩32,679 | ₩32,492 | ₩32,639 | -0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩32,546 | ₩32,666 | ₩32,492 | ₩32,532 | -0.04% | 2.7만 |
|---|
| 2026.05.08 | ₩32,639 | ₩32,679 | ₩32,532 | ₩32,599 | -0.12% | 2만 |
|---|
| 2026.05.07 | ₩32,693 | ₩32,733 | ₩32,586 | ₩32,599 | -0.29% | 2.5만 |
|---|
| 2026.05.06 | ₩32,826 | ₩32,826 | ₩32,613 | ₩32,653 | -0.53% | 4.1만 |
|---|
| 2026.05.05 | ₩32,773 | ₩32,825 | ₩32,679 | ₩32,773 | 0.00% | 1.6만 |
|---|
| 2026.05.04 | ₩32,880 | ₩32,880 | ₩32,639 | ₩32,773 | -0.33% | 3.4만 |
|---|
| 2026.05.01 | ₩32,853 | ₩32,960 | ₩32,746 | ₩32,840 | -0.04% | 8만 |
|---|
| 2026.04.30 | ₩33,401 | ₩33,415 | ₩33,294 | ₩33,415 | +0.04% | 7.8만 |
|---|
| 2026.04.29 | ₩33,388 | ₩33,429 | ₩33,348 | ₩33,361 | -0.08% | 1.9만 |
|---|
| 2026.04.28 | ₩33,308 | ₩33,415 | ₩33,308 | ₩33,388 | +0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩33,441 | ₩33,441 | ₩33,308 | ₩33,388 | -0.16% | 4.8만 |
|---|
| 2026.04.24 | ₩33,415 | ₩33,428 | ₩33,361 | ₩33,415 | 0.00% | 2.7만 |
|---|
| 2026.04.23 | ₩33,368 | ₩33,415 | ₩33,334 | ₩33,361 | -0.02% | 2.9만 |
|---|
| 2026.04.22 | ₩33,415 | ₩33,441 | ₩33,374 | ₩33,388 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩33,308 | ₩33,415 | ₩33,308 | ₩33,401 | +0.28% | 2만 |
|---|
| 2026.04.20 | ₩33,374 | ₩33,397 | ₩33,294 | ₩33,381 | +0.02% | 2.6만 |
|---|
| 2026.04.17 | ₩33,495 | ₩33,495 | ₩33,281 | ₩33,374 | -0.36% | 2만 |
|---|
| 2026.04.16 | ₩33,281 | ₩33,521 | ₩33,254 | ₩33,254 | -0.08% | 3.1만 |
|---|
| 2026.04.15 | ₩33,241 | ₩33,294 | ₩32,947 | ₩33,254 | +0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩33,040 | ₩33,159 | ₩32,880 | ₩33,080 | +0.12% | 4.8만 |
|---|
| 2026.04.13 | ₩32,960 | ₩33,161 | ₩32,913 | ₩33,047 | +0.26% | 7.2만 |
|---|
| 2026.04.10 | ₩33,014 | ₩33,120 | ₩33,014 | ₩33,120 | +0.32% | 2.6만 |
|---|
| 2026.04.09 | ₩33,014 | ₩33,067 | ₩32,907 | ₩33,014 | 0.00% | 4만 |
|---|
| 2026.04.08 | ₩32,666 | ₩33,014 | ₩32,519 | ₩33,014 | +1.06% | 0 |
|---|
| 2026.04.07 | ₩32,572 | ₩32,706 | ₩32,412 | ₩32,425 | -0.45% | 2.9만 |
|---|
| 2026.04.06 | ₩32,452 | ₩32,719 | ₩32,412 | ₩32,579 | +0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩32,212 | ₩32,492 | ₩32,212 | ₩32,372 | +0.50% | 4만 |
|---|
| 2026.04.01 | ₩32,252 | ₩32,412 | ₩32,151 | ₩32,245 | -0.02% | 5.3만 |
|---|
| 2026.03.31 | ₩32,345 | ₩32,372 | ₩32,078 | ₩32,078 | -0.83% | 5.1만 |
|---|
| 2026.03.30 | ₩32,292 | ₩32,439 | ₩32,158 | ₩32,252 | -0.12% | 2.6만 |
|---|
| 2026.03.27 | ₩32,466 | ₩32,466 | ₩32,158 | ₩32,319 | -0.45% | 3.7만 |
|---|
| 2026.03.26 | ₩32,118 | ₩32,492 | ₩32,118 | ₩32,345 | +0.71% | 3.9만 |
|---|
| 2026.03.25 | ₩32,599 | ₩32,733 | ₩32,412 | ₩32,512 | -0.27% | 5.5만 |
|---|
| 2026.03.24 | ₩32,225 | ₩32,840 | ₩32,024 | ₩32,452 | +0.71% | 7.1만 |
|---|
| 2026.03.23 | ₩32,078 | ₩32,372 | ₩31,944 | ₩32,185 | +0.33% | 4.5만 |
|---|
| 2026.03.20 | ₩32,412 | ₩32,412 | ₩31,677 | ₩31,754 | -2.03% | 10.6만 |
|---|
| 2026.03.19 | ₩32,345 | ₩32,679 | ₩32,252 | ₩32,552 | +0.64% | 6.2만 |
|---|
| 2026.03.18 | ₩32,853 | ₩32,987 | ₩32,572 | ₩32,599 | -0.77% | 5.9만 |
|---|
| 2026.03.17 | ₩32,920 | ₩32,973 | ₩32,748 | ₩32,773 | -0.45% | 3.7만 |
|---|
| 2026.03.16 | ₩32,940 | ₩33,227 | ₩32,746 | ₩32,867 | -0.22% | 3.8만 |
|---|
| 2026.03.13 | ₩33,114 | ₩33,174 | ₩32,706 | ₩32,813 | -0.91% | 4.7만 |
|---|
| 2026.03.12 | ₩33,080 | ₩33,241 | ₩32,800 | ₩33,014 | -0.20% | 5.3만 |
|---|
| 2026.03.11 | ₩33,214 | ₩33,267 | ₩33,014 | ₩33,138 | -0.23% | 2.9만 |
|---|
| 2026.03.10 | ₩33,000 | ₩33,267 | ₩33,000 | ₩33,147 | +0.45% | 3.2천 |
|---|
| 2026.03.09 | ₩33,067 | ₩33,187 | ₩32,933 | ₩33,000 | -0.20% | 4.6천 |
|---|
| 2026.03.06 | ₩33,321 | ₩33,321 | ₩33,000 | ₩33,120 | -0.60% | 3.2천 |
|---|
| 2026.03.05 | ₩33,161 | ₩33,254 | ₩33,080 | ₩33,227 | +0.20% | 1.8천 |
|---|
| 2026.03.04 | ₩33,147 | ₩33,388 | ₩33,107 | ₩33,214 | +0.20% | 1.9천 |
|---|
| 2026.03.03 | ₩33,161 | ₩33,161 | ₩33,014 | ₩33,094 | -0.20% | 7.6천 |
|---|
| 2026.03.02 | ₩33,147 | ₩33,334 | ₩33,080 | ₩33,241 | +0.28% | 8.4천 |
|---|
| 2026.02.27 | ₩33,443 | ₩33,508 | ₩32,960 | ₩33,040 | -1.20% | 4.8만 |
|---|
| 2026.02.26 | ₩33,415 | ₩33,521 | ₩33,415 | ₩33,421 | +0.02% | 2.5만 |
|---|
| 2026.02.25 | ₩33,415 | ₩33,481 | ₩33,388 | ₩33,415 | 0.00% | 4.5천 |
|---|
| 2026.02.24 | ₩33,481 | ₩33,561 | ₩33,392 | ₩33,441 | -0.12% | 2.7천 |
|---|
| 2026.02.23 | ₩33,535 | ₩33,575 | ₩33,468 | ₩33,468 | -0.20% | 6.1천 |
|---|
| 2026.02.20 | ₩33,428 | ₩33,521 | ₩33,415 | ₩33,521 | +0.28% | 8.1만 |
|---|
| 2026.02.19 | ₩33,374 | ₩33,481 | ₩33,341 | ₩33,428 | +0.16% | 13.1만 |
|---|
| 2026.02.18 | ₩33,174 | ₩33,388 | ₩33,120 | ₩33,353 | +0.54% | 12.5만 |
|---|
| 2026.02.17 | ₩33,107 | ₩33,134 | ₩33,027 | ₩33,120 | +0.04% | 5.6만 |
|---|
| 2026.02.13 | ₩33,014 | ₩33,147 | ₩33,014 | ₩33,054 | +0.12% | 5.8만 |
|---|
| 2026.02.12 | ₩33,161 | ₩33,227 | ₩32,947 | ₩33,014 | -0.44% | 25.3만 |
|---|
| 2026.02.11 | ₩32,987 | ₩33,151 | ₩32,746 | ₩33,134 | +0.45% | 11.6만 |
|---|
| 2026.02.10 | ₩33,054 | ₩33,054 | ₩32,853 | ₩32,987 | -0.20% | 12.9만 |
|---|
| 2026.02.09 | ₩33,067 | ₩33,080 | ₩32,960 | ₩32,973 | -0.28% | 5.7만 |
|---|
| 2026.02.06 | ₩33,014 | ₩33,080 | ₩32,947 | ₩33,014 | 0.00% | 5.8만 |
|---|
| 2026.02.05 | ₩32,987 | ₩33,027 | ₩32,907 | ₩32,933 | -0.16% | 4만 |
|---|
| 2026.02.04 | ₩33,027 | ₩33,094 | ₩32,840 | ₩33,000 | -0.08% | 7만 |
|---|
| 2026.02.03 | ₩33,040 | ₩33,187 | ₩32,893 | ₩33,027 | -0.04% | 8.9만 |
|---|
| 2026.02.02 | ₩32,973 | ₩33,027 | ₩32,813 | ₩32,960 | -0.04% | 11.7만 |
|---|
| 2026.01.30 | ₩33,281 | ₩33,348 | ₩32,452 | ₩32,800 | -1.45% | 41.3만 |
|---|
| 2026.01.29 | ₩34,257 | ₩34,323 | ₩34,163 | ₩34,323 | +0.20% | 26.3만 |
|---|
| 2026.01.28 | ₩34,216 | ₩34,270 | ₩34,176 | ₩34,243 | +0.08% | 10.8만 |
|---|
| 2026.01.27 | ₩34,216 | ₩34,310 | ₩34,163 | ₩34,203 | -0.04% | 23.3만 |
|---|
| 2026.01.26 | ₩34,190 | ₩34,270 | ₩34,083 | ₩34,216 | +0.08% | 16.5만 |
|---|
| 2026.01.23 | ₩34,257 | ₩34,290 | ₩34,163 | ₩34,190 | -0.20% | 9만 |
|---|
| 2026.01.22 | ₩34,323 | ₩34,323 | ₩34,203 | ₩34,203 | -0.35% | 9.3만 |
|---|
| 2026.01.21 | ₩34,190 | ₩34,417 | ₩34,096 | ₩34,417 | +0.66% | 23.1만 |
|---|
| 2026.01.20 | ₩34,069 | ₩34,203 | ₩34,003 | ₩34,056 | -0.04% | 16.6만 |
|---|
| 2026.01.16 | ₩34,257 | ₩34,257 | ₩34,083 | ₩34,083 | -0.51% | 9만 |
|---|
| 2026.01.15 | ₩34,283 | ₩34,283 | ₩34,176 | ₩34,190 | -0.27% | 7.4만 |
|---|
| 2026.01.14 | ₩34,363 | ₩34,417 | ₩34,150 | ₩34,216 | -0.43% | 9.5만 |
|---|
| 2026.01.13 | ₩34,417 | ₩34,417 | ₩34,196 | ₩34,283 | -0.39% | 5.8만 |
|---|
| 2026.01.12 | ₩34,306 | ₩34,417 | ₩34,283 | ₩34,390 | +0.25% | 4.6만 |
|---|
| 2026.01.09 | ₩34,350 | ₩34,350 | ₩34,283 | ₩34,283 | -0.19% | 1.7만 |
|---|
| 2026.01.08 | ₩34,216 | ₩34,323 | ₩34,216 | ₩34,297 | +0.23% | 2.7만 |
|---|
| 2026.01.07 | ₩34,243 | ₩34,243 | ₩34,190 | ₩34,230 | -0.04% | 2.1만 |
|---|
| 2026.01.06 | ₩34,216 | ₩34,230 | ₩34,150 | ₩34,216 | 0.00% | 3만 |
|---|
| 2026.01.05 | ₩34,016 | ₩34,183 | ₩34,016 | ₩34,176 | +0.47% | 6.3만 |
|---|
| 2026.01.02 | ₩34,096 | ₩34,116 | ₩34,003 | ₩34,003 | -0.27% | 9만 |
|---|
| 2025.12.31 | ₩34,043 | ₩34,136 | ₩33,949 | ₩34,136 | +0.27% | 1.1만 |
|---|
| 2025.12.30 | ₩34,069 | ₩34,110 | ₩34,011 | ₩34,076 | +0.02% | 1.7만 |
|---|
| 2025.12.29 | ₩34,083 | ₩34,083 | ₩33,962 | ₩34,003 | -0.24% | 3.1만 |
|---|
| 2025.12.26 | ₩33,976 | ₩34,043 | ₩33,949 | ₩34,043 | +0.20% | 5.1만 |
|---|
| 2025.12.24 | ₩33,949 | ₩33,976 | ₩33,882 | ₩33,970 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩33,856 | ₩33,936 | ₩33,775 | ₩33,936 | +0.24% | 4만 |
|---|
| 2025.12.22 | ₩33,815 | ₩33,896 | ₩33,749 | ₩33,802 | -0.04% | 6.9만 |
|---|
| 2025.12.19 | ₩33,749 | ₩33,882 | ₩33,742 | ₩33,789 | +0.12% | 8.8만 |
|---|
| 2025.12.18 | ₩33,588 | ₩33,815 | ₩33,588 | ₩33,735 | +0.44% | 3.2만 |
|---|
| 2025.12.17 | ₩33,562 | ₩33,682 | ₩33,535 | ₩33,655 | +0.28% | 1.5만 |
|---|
| 2025.12.16 | ₩33,682 | ₩33,682 | ₩33,548 | ₩33,562 | -0.36% | 2.2만 |
|---|
| 2025.12.15 | ₩33,709 | ₩33,775 | ₩33,575 | ₩33,615 | -0.28% | 2.2만 |
|---|
| 2025.12.12 | ₩33,548 | ₩33,655 | ₩33,548 | ₩33,602 | +0.16% | 1.2만 |
|---|
| 2025.12.11 | ₩33,602 | ₩33,735 | ₩33,481 | ₩33,548 | -0.16% | 6.1만 |
|---|
| 2025.12.10 | ₩33,565 | ₩33,642 | ₩33,535 | ₩33,575 | +0.03% | 3.4만 |
|---|
| 2025.12.09 | ₩33,575 | ₩33,682 | ₩33,495 | ₩33,535 | -0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩33,548 | ₩33,601 | ₩33,481 | ₩33,481 | -0.20% | 2.4만 |
|---|
| 2025.12.05 | ₩33,562 | ₩33,602 | ₩33,508 | ₩33,548 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩33,695 | ₩33,695 | ₩33,481 | ₩33,495 | -0.60% | 5.4만 |
|---|
| 2025.12.03 | ₩33,756 | ₩33,789 | ₩33,615 | ₩33,655 | -0.30% | 4.4만 |
|---|
| 2025.12.02 | ₩33,789 | ₩33,789 | ₩33,709 | ₩33,722 | -0.20% | 2.7만 |
|---|
| 2025.12.01 | ₩33,687 | ₩33,772 | ₩33,648 | ₩33,749 | +0.18% | 2.3만 |
|---|
| 2025.11.28 | ₩33,668 | ₩33,709 | ₩33,548 | ₩33,682 | +0.04% | 7.4천 |
|---|
| 2025.11.26 | ₩33,682 | ₩33,682 | ₩33,540 | ₩33,615 | -0.20% | 7만 |
|---|
| 2025.11.25 | ₩33,561 | ₩33,682 | ₩33,481 | ₩33,642 | +0.24% | 1만 |
|---|
| 2025.11.24 | ₩33,428 | ₩33,548 | ₩33,415 | ₩33,481 | +0.16% | 2.3만 |
|---|
| 2025.11.21 | ₩33,472 | ₩33,472 | ₩33,414 | ₩33,415 | -0.17% | 3.6만 |
|---|
| 2025.11.20 | ₩33,548 | ₩33,615 | ₩33,335 | ₩33,388 | -0.48% | 4.3만 |
|---|
| 2025.11.19 | ₩33,578 | ₩33,588 | ₩33,348 | ₩33,401 | -0.53% | 5.2만 |
|---|
| 2025.11.18 | ₩33,495 | ₩33,674 | ₩33,495 | ₩33,548 | +0.16% | 2.9만 |
|---|
| 2025.11.17 | ₩33,735 | ₩33,735 | ₩33,428 | ₩33,467 | -0.80% | 7.3만 |
|---|
| 2025.11.14 | ₩33,789 | ₩33,789 | ₩33,668 | ₩33,722 | -0.20% | 2.4만 |
|---|
| 2025.11.13 | ₩33,755 | ₩33,789 | ₩33,709 | ₩33,735 | -0.06% | 1.4만 |
|---|
| 2025.11.12 | ₩33,749 | ₩33,775 | ₩33,709 | ₩33,749 | 0.00% | 3.4만 |
|---|
| 2025.11.11 | ₩33,709 | ₩33,749 | ₩33,682 | ₩33,735 | +0.08% | 3만 |
|---|
| 2025.11.10 | ₩33,668 | ₩33,749 | ₩33,668 | ₩33,709 | +0.12% | 4.7만 |
|---|
| 2025.11.07 | ₩33,548 | ₩33,668 | ₩33,521 | ₩33,668 | +0.36% | 2.3만 |
|---|
| 2025.11.06 | ₩33,615 | ₩33,615 | ₩33,548 | ₩33,602 | -0.04% | 2.4만 |
|---|
| 2025.11.05 | ₩33,481 | ₩33,615 | ₩33,441 | ₩33,595 | +0.34% | 1.9만 |
|---|
| 2025.11.04 | ₩33,495 | ₩33,497 | ₩33,455 | ₩33,481 | -0.04% | 5.3만 |
|---|
| 2025.11.03 | ₩33,602 | ₩33,602 | ₩33,495 | ₩33,495 | -0.32% | 4.1만 |
|---|
| 2025.10.31 | ₩33,602 | ₩33,602 | ₩33,481 | ₩33,508 | -0.28% | 75.5만 |
|---|
| 2025.10.30 | ₩33,655 | ₩33,655 | ₩33,588 | ₩33,628 | -0.08% | 4만 |
|---|
| 2025.10.29 | ₩33,575 | ₩33,655 | ₩33,508 | ₩33,655 | +0.24% | 4.6만 |
|---|
| 2025.10.28 | ₩33,575 | ₩33,602 | ₩33,475 | ₩33,588 | +0.04% | 6.1만 |
|---|
| 2025.10.27 | ₩33,495 | ₩33,642 | ₩33,455 | ₩33,615 | +0.36% | 7.5만 |
|---|
| 2025.10.24 | ₩33,495 | ₩33,588 | ₩33,441 | ₩33,468 | -0.08% | 4.6만 |
|---|
| 2025.10.23 | ₩33,441 | ₩33,521 | ₩33,415 | ₩33,495 | +0.16% | 4.4만 |
|---|
| 2025.10.22 | ₩33,388 | ₩33,535 | ₩33,324 | ₩33,455 | +0.20% | 8.1만 |
|---|
| 2025.10.21 | ₩33,401 | ₩33,401 | ₩33,348 | ₩33,388 | -0.04% | 4.5만 |
|---|
| 2025.10.20 | ₩33,281 | ₩33,388 | ₩33,174 | ₩33,374 | +0.28% | 5.6만 |
|---|
| 2025.10.17 | ₩33,014 | ₩33,187 | ₩33,014 | ₩33,187 | +0.53% | 4.5만 |
|---|
| 2025.10.16 | ₩33,214 | ₩33,254 | ₩32,960 | ₩32,960 | -0.76% | 10.5만 |
|---|
| 2025.10.15 | ₩33,187 | ₩33,254 | ₩33,120 | ₩33,161 | -0.08% | 13.5만 |
|---|
| 2025.10.14 | ₩33,308 | ₩33,321 | ₩33,054 | ₩33,080 | -0.68% | 15.3만 |
|---|
| 2025.10.13 | ₩33,281 | ₩33,361 | ₩33,227 | ₩33,281 | 0.00% | 4.7만 |
|---|
| 2025.10.10 | ₩33,334 | ₩33,374 | ₩33,147 | ₩33,187 | -0.44% | 6.8만 |
|---|
