시장 데이터를 불러오는 중
Rithm Capital Corp. 8.750% Series F Fixed-Rate Reset Cumulative Redeemable Preferred Stock · RITM-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,986 | ₩33,107 | ₩32,262 | ₩32,651 | -1.02% | 14.1만 |
| 2026.09.28–2026.10.02 | ₩32,570 | ₩33,160 | ₩32,316 | ₩33,040 | +1.44% | 22.9만 |
| 2026.09.21–2026.09.25 | ₩33,375 | ₩33,476 | ₩32,436 | ₩32,584 | -2.37% | 15만 |
| 2026.09.14–2026.09.18 | ₩33,201 | ₩33,388 | ₩32,852 | ₩33,321 | +0.36% | 19.7만 |
| 2026.09.08–2026.09.11 | ₩33,509 | ₩33,657 | ₩32,879 | ₩33,160 | -1.04% | 21.1만 |
| 2026.08.31–2026.09.04 | ₩33,201 | ₩33,523 | ₩33,201 | ₩33,509 | +0.93% | 10.2만 |
| 2026.08.24–2026.08.28 | ₩33,201 | ₩33,415 | ₩33,160 | ₩33,308 | +0.32% | 11.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,107 |
| ₩33,241 |
| ₩33,000 |
| ₩33,187 |
| +0.24% |
| 22.3만 |
| 2026.08.10–2026.08.14 | ₩32,852 | ₩33,120 | ₩32,751 | ₩33,053 | +0.61% | 15.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,691 | ₩32,986 | ₩32,604 | ₩32,832 | +0.43% | 22.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,933 | ₩33,187 | ₩32,393 | ₩32,584 | -1.06% | 22.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,892 | ₩33,120 | ₩32,745 | ₩32,906 | +0.04% | 16.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,308 | ₩33,402 | ₩32,946 | ₩32,946 | -1.09% | 15.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,211 | ₩33,382 | ₩33,119 | ₩33,381 | +0.51% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,959 | ₩33,241 | ₩32,946 | ₩33,201 | +0.73% | 26.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,026 | ₩33,174 | ₩32,852 | ₩32,946 | -0.24% | 20.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,570 | ₩32,959 | ₩32,517 | ₩32,872 | +0.93% | 9.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,638 | ₩32,745 | ₩32,302 | ₩32,470 | -0.51% | 10.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,450 | ₩32,705 | ₩32,128 | ₩32,517 | +0.21% | 22.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,557 | ₩32,691 | ₩32,383 | ₩32,423 | -0.41% | 11.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,584 | ₩32,731 | ₩32,175 | ₩32,477 | -0.33% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,904 | ₩33,026 | ₩32,517 | ₩32,557 | -1.05% | 20.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,160 | ₩33,160 | ₩32,584 | ₩32,872 | -0.87% | 24.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,791 | ₩33,844 | ₩32,906 | ₩33,214 | -1.71% | 58.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,643 | ₩33,858 | ₩33,455 | ₩33,777 | +0.40% | 14만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,295 | ₩33,724 | ₩33,194 | ₩33,710 | +1.25% | 12.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,584 | ₩33,388 | ₩32,584 | ₩33,254 | +2.06% | 13.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,597 | ₩32,758 | ₩32,101 | ₩32,588 | -0.03% | 18만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,524 | ₩32,839 | ₩32,195 | ₩32,396 | -0.39% | 9.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,174 | ₩33,355 | ₩32,061 | ₩32,061 | -3.35% | 20만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,321 | ₩33,590 | ₩32,892 | ₩33,013 | -0.93% | 14.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,321 | ₩33,523 | ₩33,181 | ₩33,295 | -0.08% | 2만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,710 | ₩33,791 | ₩33,281 | ₩33,308 | -1.19% | 13만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,564 | ₩33,710 | ₩33,523 | ₩33,710 | +0.44% | 28만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,442 | ₩33,616 | ₩33,388 | ₩33,576 | +0.40% | 29.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,321 | ₩33,509 | ₩33,160 | ₩33,362 | +0.12% | 76.3만 |
|---|
| 2026.01.30–2026.01.30 | ₩33,549 | ₩33,549 | ₩32,772 | ₩33,214 | -1.00% | 215.8만 |
|---|
