시장 데이터를 불러오는 중
전체 종목
Rithm Capital Corp. 과거 주가
Rithm Capital Corp. Common Stock · RITM · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rithm Capital Corp. Common Stock · RITM · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,520 | ₩11,534 | ₩11,387 | ₩11,520 | 0.00% | 500.6만 |
| 2026.10.08 | ₩11,307 | ₩11,534 | ₩11,200 | ₩11,494 | +1.65% | 913.7만 |
| 2026.10.07 | ₩11,427 | ₩11,480 | ₩11,227 | ₩11,374 | -0.47% | 796.6만 |
| 2026.10.06 | ₩11,760 | ₩11,787 | ₩11,494 | ₩11,547 | -1.81% | 622.3만 |
| 2026.10.05 | ₩11,614 | ₩11,747 | ₩11,520 | ₩11,654 | +0.34% | 691.6만 |
| 2026.10.02 | ₩11,867 | ₩11,987 | ₩11,560 | ₩11,614 | -2.13% | 665.1만 |
| 2026.10.01 | ₩11,574 | ₩11,734 | ₩11,467 | ₩11,667 | +0.81% | 1078.8만 |
| 2026.09.30 | ₩12,267 | ₩12,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,880 |
| ₩11,907 |
| -2.93% |
| 1019.9만 |
| 2026.09.29 | ₩12,107 | ₩12,240 | ₩12,027 | ₩12,160 | +0.44% | 803.3만 |
|---|
| 2026.09.28 | ₩12,094 | ₩12,227 | ₩11,934 | ₩12,107 | +0.11% | 863.2만 |
|---|
| 2026.09.25 | ₩12,174 | ₩12,414 | ₩12,067 | ₩12,174 | 0.00% | 803만 |
|---|
| 2026.09.24 | ₩12,574 | ₩12,587 | ₩12,134 | ₩12,160 | -3.29% | 836.8만 |
|---|
| 2026.09.23 | ₩12,774 | ₩12,814 | ₩12,534 | ₩12,560 | -1.67% | 386만 |
|---|
| 2026.09.22 | ₩12,867 | ₩12,947 | ₩12,760 | ₩12,854 | -0.10% | 424.1만 |
|---|
| 2026.09.21 | ₩12,587 | ₩12,747 | ₩12,534 | ₩12,734 | +1.17% | 467.7만 |
|---|
| 2026.09.18 | ₩12,654 | ₩12,667 | ₩12,427 | ₩12,467 | -1.48% | 1111.6만 |
|---|
| 2026.09.17 | ₩12,907 | ₩12,907 | ₩12,627 | ₩12,654 | -1.96% | 431.5만 |
|---|
| 2026.09.16 | ₩12,867 | ₩12,934 | ₩12,547 | ₩12,640 | -1.76% | 467.3만 |
|---|
| 2026.09.15 | ₩12,934 | ₩12,987 | ₩12,747 | ₩12,760 | -1.34% | 484만 |
|---|
| 2026.09.14 | ₩12,934 | ₩13,094 | ₩12,894 | ₩13,027 | +0.72% | 503.1만 |
|---|
| 2026.09.11 | ₩13,000 | ₩13,054 | ₩12,827 | ₩12,987 | -0.10% | 625만 |
|---|
| 2026.09.10 | ₩13,054 | ₩13,067 | ₩12,867 | ₩12,880 | -1.33% | 425.8만 |
|---|
| 2026.09.09 | ₩13,267 | ₩13,374 | ₩13,134 | ₩13,147 | -0.90% | 553.3만 |
|---|
| 2026.09.08 | ₩13,427 | ₩13,520 | ₩13,240 | ₩13,267 | -1.19% | 590.3만 |
|---|
| 2026.09.04 | ₩13,347 | ₩13,520 | ₩13,307 | ₩13,440 | +0.70% | 359.6만 |
|---|
| 2026.09.03 | ₩13,507 | ₩13,520 | ₩13,254 | ₩13,400 | -0.79% | 766.1만 |
|---|
| 2026.09.02 | ₩13,214 | ₩13,427 | ₩13,214 | ₩13,360 | +1.11% | 467.1만 |
|---|
| 2026.09.01 | ₩13,320 | ₩13,427 | ₩13,174 | ₩13,187 | -1.00% | 450.1만 |
|---|
| 2026.08.31 | ₩13,400 | ₩13,480 | ₩13,294 | ₩13,374 | -0.20% | 430만 |
|---|
| 2026.08.28 | ₩13,427 | ₩13,507 | ₩13,387 | ₩13,440 | +0.10% | 335.8만 |
|---|
| 2026.08.27 | ₩13,400 | ₩13,560 | ₩13,320 | ₩13,347 | -0.40% | 383만 |
|---|
| 2026.08.26 | ₩13,547 | ₩13,560 | ₩13,414 | ₩13,440 | -0.79% | 322만 |
|---|
| 2026.08.25 | ₩13,667 | ₩13,680 | ₩13,547 | ₩13,560 | -0.78% | 341.8만 |
|---|
| 2026.08.24 | ₩13,680 | ₩13,734 | ₩13,614 | ₩13,667 | -0.10% | 470.9만 |
|---|
| 2026.08.21 | ₩13,640 | ₩13,734 | ₩13,547 | ₩13,587 | -0.39% | 462.4만 |
|---|
| 2026.08.20 | ₩13,774 | ₩13,827 | ₩13,520 | ₩13,547 | -1.65% | 333.5만 |
|---|
| 2026.08.19 | ₩13,720 | ₩13,960 | ₩13,707 | ₩13,840 | +0.87% | 404.9만 |
|---|
| 2026.08.18 | ₩13,747 | ₩13,774 | ₩13,600 | ₩13,600 | -1.07% | 303.5만 |
|---|
| 2026.08.17 | ₩13,760 | ₩13,814 | ₩13,640 | ₩13,680 | -0.58% | 272.6만 |
|---|
| 2026.08.14 | ₩13,880 | ₩13,934 | ₩13,787 | ₩13,814 | -0.48% | 346만 |
|---|
| 2026.08.13 | ₩13,734 | ₩13,840 | ₩13,654 | ₩13,814 | +0.58% | 389.4만 |
|---|
| 2026.08.12 | ₩13,720 | ₩13,760 | ₩13,587 | ₩13,640 | -0.58% | 276.4만 |
|---|
| 2026.08.11 | ₩13,454 | ₩13,787 | ₩13,387 | ₩13,667 | +1.59% | 489.5만 |
|---|
| 2026.08.10 | ₩13,520 | ₩13,534 | ₩13,307 | ₩13,480 | -0.30% | 596.4만 |
|---|
| 2026.08.07 | ₩13,334 | ₩13,694 | ₩13,267 | ₩13,587 | +1.90% | 484.1만 |
|---|
| 2026.08.06 | ₩13,520 | ₩13,534 | ₩13,214 | ₩13,254 | -1.97% | 541.6만 |
|---|
| 2026.08.05 | ₩13,694 | ₩13,707 | ₩13,414 | ₩13,467 | -1.66% | 705.9만 |
|---|
| 2026.08.04 | ₩13,334 | ₩13,694 | ₩13,227 | ₩13,667 | +2.50% | 771.4만 |
|---|
| 2026.08.03 | ₩13,254 | ₩13,520 | ₩13,227 | ₩13,414 | +1.21% | 733.7만 |
|---|
| 2026.07.31 | ₩13,160 | ₩13,200 | ₩12,960 | ₩13,174 | +0.10% | 682.9만 |
|---|
| 2026.07.30 | ₩13,307 | ₩13,347 | ₩12,787 | ₩13,160 | -1.10% | 807.7만 |
|---|
| 2026.07.29 | ₩13,054 | ₩13,440 | ₩12,894 | ₩13,320 | +2.04% | 934.3만 |
|---|
| 2026.07.28 | ₩12,454 | ₩13,147 | ₩12,454 | ₩13,040 | +4.71% | 1246.7만 |
|---|
| 2026.07.27 | ₩12,254 | ₩12,480 | ₩12,200 | ₩12,307 | +0.44% | 679.6만 |
|---|
| 2026.07.24 | ₩12,000 | ₩12,240 | ₩11,987 | ₩12,160 | +1.33% | 409.1만 |
|---|
| 2026.07.23 | ₩12,120 | ₩12,134 | ₩11,947 | ₩11,974 | -1.21% | 587.8만 |
|---|
| 2026.07.22 | ₩12,240 | ₩12,294 | ₩12,107 | ₩12,174 | -0.54% | 457.4만 |
|---|
| 2026.07.21 | ₩12,307 | ₩12,400 | ₩12,174 | ₩12,200 | -0.87% | 500.9만 |
|---|
| 2026.07.20 | ₩12,387 | ₩12,427 | ₩12,134 | ₩12,267 | -0.97% | 861.7만 |
|---|
| 2026.07.17 | ₩12,534 | ₩12,667 | ₩12,334 | ₩12,427 | -0.85% | 651.3만 |
|---|
| 2026.07.16 | ₩12,334 | ₩12,627 | ₩12,334 | ₩12,574 | +1.95% | 552.9만 |
|---|
| 2026.07.15 | ₩12,387 | ₩12,467 | ₩12,307 | ₩12,307 | -0.65% | 550.1만 |
|---|
| 2026.07.14 | ₩12,187 | ₩12,414 | ₩12,134 | ₩12,294 | +0.88% | 645만 |
|---|
| 2026.07.13 | ₩12,254 | ₩12,320 | ₩12,054 | ₩12,094 | -1.31% | 496.3만 |
|---|
| 2026.07.10 | ₩12,374 | ₩12,414 | ₩12,214 | ₩12,240 | -1.08% | 397.5만 |
|---|
| 2026.07.09 | ₩12,027 | ₩12,294 | ₩11,880 | ₩12,280 | +2.11% | 621.3만 |
|---|
| 2026.07.08 | ₩12,200 | ₩12,280 | ₩11,974 | ₩11,987 | -1.75% | 646.7만 |
|---|
| 2026.07.07 | ₩12,347 | ₩12,440 | ₩12,214 | ₩12,294 | -0.43% | 422.3만 |
|---|
| 2026.07.06 | ₩12,120 | ₩12,347 | ₩12,120 | ₩12,307 | +1.54% | 573.9만 |
|---|
| 2026.07.02 | ₩12,254 | ₩12,374 | ₩11,960 | ₩12,120 | -1.09% | 626.4만 |
|---|
| 2026.07.01 | ₩12,507 | ₩12,667 | ₩12,387 | ₩12,480 | -0.21% | 702.7만 |
|---|
| 2026.06.30 | ₩12,467 | ₩12,667 | ₩12,467 | ₩12,520 | +0.43% | 493.4만 |
|---|
| 2026.06.29 | ₩12,547 | ₩12,587 | ₩12,360 | ₩12,560 | +0.11% | 611.7만 |
|---|
| 2026.06.26 | ₩12,334 | ₩12,520 | ₩12,320 | ₩12,507 | +1.41% | 548.5만 |
|---|
| 2026.06.25 | ₩12,294 | ₩12,507 | ₩12,227 | ₩12,427 | +1.08% | 659.5만 |
|---|
| 2026.06.24 | ₩12,307 | ₩12,400 | ₩12,227 | ₩12,320 | +0.11% | 490.1만 |
|---|
| 2026.06.23 | ₩12,200 | ₩12,374 | ₩12,160 | ₩12,280 | +0.66% | 423.3만 |
|---|
| 2026.06.22 | ₩12,214 | ₩12,387 | ₩12,147 | ₩12,187 | -0.22% | 516.3만 |
|---|
| 2026.06.18 | ₩12,414 | ₩12,467 | ₩12,214 | ₩12,254 | -1.29% | 865.5만 |
|---|
| 2026.06.17 | ₩12,374 | ₩12,547 | ₩12,174 | ₩12,267 | -0.86% | 554.6만 |
|---|
| 2026.06.16 | ₩12,267 | ₩12,494 | ₩12,267 | ₩12,440 | +1.41% | 466.2만 |
|---|
| 2026.06.15 | ₩12,520 | ₩12,640 | ₩12,200 | ₩12,254 | -2.13% | 508.9만 |
|---|
| 2026.06.12 | ₩12,374 | ₩12,467 | ₩12,334 | ₩12,414 | +0.32% | 326.6만 |
|---|
| 2026.06.11 | ₩12,334 | ₩12,387 | ₩12,147 | ₩12,320 | -0.11% | 332.4만 |
|---|
| 2026.06.10 | ₩12,440 | ₩12,467 | ₩12,214 | ₩12,214 | -1.82% | 482.6만 |
|---|
| 2026.06.09 | ₩12,160 | ₩12,467 | ₩12,160 | ₩12,454 | +2.41% | 544.8만 |
|---|
| 2026.06.08 | ₩12,267 | ₩12,307 | ₩12,000 | ₩12,054 | -1.74% | 379.6만 |
|---|
| 2026.06.05 | ₩12,214 | ₩12,280 | ₩12,107 | ₩12,174 | -0.33% | 361.9만 |
|---|
| 2026.06.04 | ₩12,147 | ₩12,280 | ₩12,120 | ₩12,227 | +0.66% | 529.1만 |
|---|
| 2026.06.03 | ₩12,267 | ₩12,307 | ₩11,960 | ₩12,027 | -1.96% | 503.5만 |
|---|
| 2026.06.02 | ₩12,134 | ₩12,427 | ₩12,134 | ₩12,334 | +1.65% | 571.6만 |
|---|
| 2026.06.01 | ₩12,200 | ₩12,347 | ₩12,120 | ₩12,134 | -0.55% | 595.8만 |
|---|
| 2026.05.29 | ₩12,374 | ₩12,534 | ₩12,334 | ₩12,427 | +0.43% | 578.7만 |
|---|
| 2026.05.28 | ₩12,307 | ₩12,467 | ₩12,267 | ₩12,347 | +0.33% | 335.1만 |
|---|
| 2026.05.27 | ₩12,414 | ₩12,534 | ₩12,360 | ₩12,414 | 0.00% | 419.6만 |
|---|
| 2026.05.26 | ₩12,374 | ₩12,440 | ₩12,294 | ₩12,360 | -0.11% | 479만 |
|---|
| 2026.05.22 | ₩12,374 | ₩12,427 | ₩12,267 | ₩12,347 | -0.22% | 350.7만 |
|---|
| 2026.05.21 | ₩12,267 | ₩12,387 | ₩12,147 | ₩12,347 | +0.65% | 409만 |
|---|
| 2026.05.20 | ₩12,187 | ₩12,400 | ₩12,120 | ₩12,360 | +1.42% | 572.6만 |
|---|
| 2026.05.19 | ₩12,080 | ₩12,134 | ₩11,907 | ₩12,000 | -0.66% | 584만 |
|---|
| 2026.05.18 | ₩12,227 | ₩12,360 | ₩12,160 | ₩12,174 | -0.44% | 557.7만 |
|---|
| 2026.05.15 | ₩12,334 | ₩12,374 | ₩12,107 | ₩12,174 | -1.30% | 594.7만 |
|---|
| 2026.05.14 | ₩12,467 | ₩12,654 | ₩12,400 | ₩12,400 | -0.53% | 703.9만 |
|---|
| 2026.05.13 | ₩12,800 | ₩12,854 | ₩12,320 | ₩12,334 | -3.65% | 619.1만 |
|---|
| 2026.05.12 | ₩12,934 | ₩13,027 | ₩12,800 | ₩12,880 | -0.41% | 462.3만 |
|---|
| 2026.05.11 | ₩13,094 | ₩13,160 | ₩12,894 | ₩12,934 | -1.22% | 552.2만 |
|---|
| 2026.05.08 | ₩13,120 | ₩13,160 | ₩13,000 | ₩13,120 | 0.00% | 359.5만 |
|---|
| 2026.05.07 | ₩13,134 | ₩13,214 | ₩13,014 | ₩13,054 | -0.61% | 438.2만 |
|---|
| 2026.05.06 | ₩13,147 | ₩13,214 | ₩13,080 | ₩13,120 | -0.20% | 455.4만 |
|---|
| 2026.05.05 | ₩12,894 | ₩13,040 | ₩12,800 | ₩12,934 | +0.31% | 378.9만 |
|---|
| 2026.05.04 | ₩12,974 | ₩13,054 | ₩12,827 | ₩12,854 | -0.92% | 424.1만 |
|---|
| 2026.05.01 | ₩13,040 | ₩13,094 | ₩12,960 | ₩13,054 | +0.10% | 565.8만 |
|---|
| 2026.04.30 | ₩12,894 | ₩13,267 | ₩12,880 | ₩13,040 | +1.14% | 862.9만 |
|---|
| 2026.04.29 | ₩13,200 | ₩13,347 | ₩12,827 | ₩12,880 | -2.42% | 795.8만 |
|---|
| 2026.04.28 | ₩13,534 | ₩13,627 | ₩13,080 | ₩13,134 | -2.96% | 742.9만 |
|---|
| 2026.04.27 | ₩13,547 | ₩13,667 | ₩13,480 | ₩13,494 | -0.39% | 534.6만 |
|---|
| 2026.04.24 | ₩13,467 | ₩13,574 | ₩13,400 | ₩13,507 | +0.30% | 410만 |
|---|
| 2026.04.23 | ₩13,574 | ₩13,627 | ₩13,400 | ₩13,494 | -0.59% | 395.6만 |
|---|
| 2026.04.22 | ₩13,654 | ₩13,694 | ₩13,480 | ₩13,574 | -0.59% | 428.5만 |
|---|
| 2026.04.21 | ₩13,467 | ₩13,654 | ₩13,467 | ₩13,560 | +0.69% | 487.3만 |
|---|
| 2026.04.20 | ₩13,427 | ₩13,507 | ₩13,294 | ₩13,467 | +0.30% | 564만 |
|---|
| 2026.04.17 | ₩13,480 | ₩13,614 | ₩13,387 | ₩13,547 | +0.49% | 691.1만 |
|---|
| 2026.04.16 | ₩13,614 | ₩13,614 | ₩13,267 | ₩13,280 | -2.45% | 627.1만 |
|---|
| 2026.04.15 | ₩13,520 | ₩13,574 | ₩13,414 | ₩13,574 | +0.39% | 562.7만 |
|---|
| 2026.04.14 | ₩13,520 | ₩13,600 | ₩13,360 | ₩13,494 | -0.20% | 572.8만 |
|---|
| 2026.04.13 | ₩13,120 | ₩13,454 | ₩13,067 | ₩13,454 | +2.54% | 572.5만 |
|---|
| 2026.04.10 | ₩13,200 | ₩13,254 | ₩13,134 | ₩13,254 | +0.40% | 430.9만 |
|---|
| 2026.04.09 | ₩13,014 | ₩13,347 | ₩13,014 | ₩13,214 | +1.54% | 607.5만 |
|---|
| 2026.04.08 | ₩13,080 | ₩13,134 | ₩12,854 | ₩13,054 | -0.20% | 841.2만 |
|---|
| 2026.04.07 | ₩12,827 | ₩12,894 | ₩12,560 | ₩12,667 | -1.25% | 832.1만 |
|---|
| 2026.04.06 | ₩12,507 | ₩12,880 | ₩12,494 | ₩12,854 | +2.77% | 866.3만 |
|---|
| 2026.04.02 | ₩12,440 | ₩12,854 | ₩12,347 | ₩12,840 | +3.22% | 845.9만 |
|---|
| 2026.04.01 | ₩12,694 | ₩12,734 | ₩12,547 | ₩12,627 | -0.53% | 802.6만 |
|---|
| 2026.03.31 | ₩12,387 | ₩12,680 | ₩12,360 | ₩12,640 | +2.05% | 821만 |
|---|
| 2026.03.30 | ₩12,254 | ₩12,400 | ₩12,187 | ₩12,254 | 0.00% | 755.7만 |
|---|
| 2026.03.27 | ₩12,307 | ₩12,440 | ₩12,147 | ₩12,187 | -0.98% | 904.9만 |
|---|
| 2026.03.26 | ₩12,160 | ₩12,440 | ₩12,147 | ₩12,414 | +2.08% | 1020.9만 |
|---|
| 2026.03.25 | ₩12,334 | ₩12,560 | ₩12,227 | ₩12,320 | -0.11% | 1141.8만 |
|---|
| 2026.03.24 | ₩11,920 | ₩12,254 | ₩11,880 | ₩12,187 | +2.24% | 1208만 |
|---|
| 2026.03.23 | ₩11,694 | ₩12,187 | ₩11,534 | ₩12,080 | +3.31% | 1997만 |
|---|
| 2026.03.20 | ₩12,027 | ₩12,067 | ₩11,240 | ₩11,694 | -2.77% | 1.2억 |
|---|
| 2026.03.19 | ₩12,067 | ₩12,240 | ₩11,960 | ₩12,040 | -0.22% | 1609.4만 |
|---|
| 2026.03.18 | ₩12,387 | ₩12,454 | ₩12,067 | ₩12,080 | -2.48% | 1076.5만 |
|---|
| 2026.03.17 | ₩12,640 | ₩12,814 | ₩12,454 | ₩12,480 | -1.27% | 935.5만 |
|---|
| 2026.03.16 | ₩12,827 | ₩12,907 | ₩12,480 | ₩12,520 | -2.39% | 851.4만 |
|---|
| 2026.03.13 | ₩12,947 | ₩13,027 | ₩12,587 | ₩12,600 | -2.68% | 877.3만 |
|---|
| 2026.03.12 | ₩13,054 | ₩13,094 | ₩12,774 | ₩12,800 | -1.94% | 1148.4만 |
|---|
| 2026.03.11 | ₩13,214 | ₩13,320 | ₩13,080 | ₩13,160 | -0.40% | 988.4만 |
|---|
| 2026.03.10 | ₩13,134 | ₩13,387 | ₩12,987 | ₩13,240 | +0.81% | 1536.2만 |
|---|
| 2026.03.09 | ₩12,894 | ₩13,214 | ₩12,787 | ₩13,120 | +1.76% | 1675.5만 |
|---|
| 2026.03.06 | ₩12,907 | ₩12,947 | ₩12,547 | ₩12,867 | -0.31% | 770.1만 |
|---|
| 2026.03.05 | ₩12,934 | ₩13,227 | ₩12,867 | ₩13,040 | +0.82% | 1242.1만 |
|---|
| 2026.03.04 | ₩13,374 | ₩13,467 | ₩12,974 | ₩13,014 | -2.69% | 1265.5만 |
|---|
| 2026.03.03 | ₩13,200 | ₩13,454 | ₩13,080 | ₩13,267 | +0.51% | 925.5만 |
|---|
| 2026.03.02 | ₩13,200 | ₩13,574 | ₩13,000 | ₩13,454 | +1.92% | 1161.4만 |
|---|
| 2026.02.27 | ₩13,800 | ₩13,800 | ₩13,374 | ₩13,400 | -2.90% | 1274.8만 |
|---|
| 2026.02.26 | ₩13,694 | ₩13,894 | ₩13,627 | ₩13,867 | +1.27% | 782.3만 |
|---|
| 2026.02.25 | ₩13,534 | ₩13,654 | ₩13,334 | ₩13,627 | +0.69% | 714.1만 |
|---|
| 2026.02.24 | ₩13,360 | ₩13,547 | ₩13,147 | ₩13,534 | +1.30% | 1042.9만 |
|---|
| 2026.02.23 | ₩13,934 | ₩14,040 | ₩13,334 | ₩13,347 | -4.21% | 1061.8만 |
|---|
| 2026.02.20 | ₩14,107 | ₩14,147 | ₩13,934 | ₩13,934 | -1.23% | 716.5만 |
|---|
| 2026.02.19 | ₩14,134 | ₩14,187 | ₩13,934 | ₩14,107 | -0.19% | 795.4만 |
|---|
| 2026.02.18 | ₩14,160 | ₩14,347 | ₩14,067 | ₩14,160 | 0.00% | 696.7만 |
|---|
| 2026.02.17 | ₩14,120 | ₩14,187 | ₩13,867 | ₩14,134 | +0.09% | 672.5만 |
|---|
| 2026.02.13 | ₩14,134 | ₩14,294 | ₩13,920 | ₩14,094 | -0.28% | 576.2만 |
|---|
| 2026.02.12 | ₩14,334 | ₩14,467 | ₩13,907 | ₩14,094 | -1.67% | 942.7만 |
|---|
| 2026.02.11 | ₩14,267 | ₩14,400 | ₩14,214 | ₩14,267 | 0.00% | 677.5만 |
|---|
| 2026.02.10 | ₩14,294 | ₩14,347 | ₩14,174 | ₩14,227 | -0.47% | 878.8만 |
|---|
| 2026.02.09 | ₩14,227 | ₩14,374 | ₩14,040 | ₩14,200 | -0.19% | 854.1만 |
|---|
| 2026.02.06 | ₩14,387 | ₩14,494 | ₩14,214 | ₩14,307 | -0.56% | 828.9만 |
|---|
| 2026.02.05 | ₩14,267 | ₩14,454 | ₩14,187 | ₩14,320 | +0.37% | 1061.1만 |
|---|
| 2026.02.04 | ₩14,614 | ₩14,707 | ₩14,120 | ₩14,374 | -1.64% | 1397.7만 |
|---|
| 2026.02.03 | ₩14,987 | ₩15,414 | ₩14,547 | ₩14,600 | -2.58% | 1906.6만 |
|---|
| 2026.02.02 | ₩14,534 | ₩14,560 | ₩14,227 | ₩14,400 | -0.92% | 1881.7만 |
|---|
| 2026.01.30 | ₩15,707 | ₩15,760 | ₩14,307 | ₩14,587 | -7.13% | 2630.8만 |
|---|
| 2026.01.29 | ₩15,987 | ₩16,080 | ₩15,747 | ₩15,894 | -0.58% | 878.4만 |
|---|
| 2026.01.28 | ₩16,107 | ₩16,200 | ₩15,854 | ₩15,867 | -1.49% | 742.3만 |
|---|
| 2026.01.27 | ₩15,960 | ₩16,080 | ₩15,920 | ₩16,080 | +0.75% | 634.5만 |
|---|
| 2026.01.26 | ₩15,694 | ₩16,000 | ₩15,587 | ₩15,987 | +1.87% | 786.2만 |
|---|
| 2026.01.23 | ₩15,867 | ₩15,880 | ₩15,520 | ₩15,707 | -1.01% | 670.5만 |
|---|
| 2026.01.22 | ₩15,667 | ₩16,054 | ₩15,640 | ₩15,894 | +1.45% | 812.9만 |
|---|
| 2026.01.21 | ₩15,454 | ₩15,694 | ₩15,374 | ₩15,667 | +1.38% | 868.5만 |
|---|
| 2026.01.20 | ₩15,547 | ₩15,547 | ₩15,307 | ₩15,427 | -0.77% | 961.7만 |
|---|
| 2026.01.16 | ₩15,134 | ₩15,747 | ₩15,120 | ₩15,680 | +3.61% | 1219.1만 |
|---|
| 2026.01.15 | ₩14,920 | ₩15,214 | ₩14,800 | ₩15,134 | +1.43% | 1220만 |
|---|
| 2026.01.14 | ₩14,934 | ₩15,000 | ₩14,734 | ₩14,934 | 0.00% | 825.9만 |
|---|
| 2026.01.13 | ₩15,200 | ₩15,240 | ₩14,867 | ₩14,934 | -1.75% | 578.6만 |
|---|
| 2026.01.12 | ₩15,320 | ₩15,347 | ₩15,147 | ₩15,200 | -0.78% | 728.4만 |
|---|
| 2026.01.09 | ₩15,360 | ₩15,600 | ₩15,347 | ₩15,427 | +0.43% | 1136.6만 |
|---|
| 2026.01.08 | ₩14,907 | ₩15,347 | ₩14,854 | ₩15,187 | +1.88% | 861.4만 |
|---|
| 2026.01.07 | ₩14,867 | ₩14,894 | ₩14,734 | ₩14,867 | 0.00% | 734만 |
|---|
| 2026.01.06 | ₩14,867 | ₩14,920 | ₩14,627 | ₩14,867 | 0.00% | 1291.3만 |
|---|
| 2026.01.05 | ₩14,587 | ₩14,907 | ₩14,507 | ₩14,867 | +1.92% | 1193.9만 |
|---|
| 2026.01.02 | ₩14,547 | ₩14,760 | ₩14,440 | ₩14,640 | +0.64% | 657.8만 |
|---|
| 2025.12.31 | ₩14,507 | ₩14,614 | ₩14,427 | ₩14,534 | +0.18% | 830만 |
|---|
| 2025.12.30 | ₩14,747 | ₩14,814 | ₩14,734 | ₩14,760 | +0.09% | 455.1만 |
|---|
| 2025.12.29 | ₩14,880 | ₩14,920 | ₩14,707 | ₩14,760 | -0.81% | 894.4만 |
|---|
| 2025.12.26 | ₩14,880 | ₩14,960 | ₩14,814 | ₩14,880 | 0.00% | 328.8만 |
|---|
| 2025.12.24 | ₩14,787 | ₩14,894 | ₩14,774 | ₩14,880 | +0.63% | 765.9만 |
|---|
| 2025.12.23 | ₩14,867 | ₩14,920 | ₩14,707 | ₩14,734 | -0.90% | 511.6만 |
|---|
| 2025.12.22 | ₩14,907 | ₩14,947 | ₩14,800 | ₩14,854 | -0.36% | 417.4만 |
|---|
| 2025.12.19 | ₩14,974 | ₩15,054 | ₩14,894 | ₩14,894 | -0.53% | 951.7만 |
|---|
| 2025.12.18 | ₩14,867 | ₩15,107 | ₩14,867 | ₩14,974 | +0.72% | 450.3만 |
|---|
| 2025.12.17 | ₩14,747 | ₩15,040 | ₩14,747 | ₩14,867 | +0.81% | 495.8만 |
|---|
| 2025.12.16 | ₩14,934 | ₩14,947 | ₩14,694 | ₩14,720 | -1.43% | 472.8만 |
|---|
| 2025.12.15 | ₩14,894 | ₩14,974 | ₩14,854 | ₩14,920 | +0.18% | 455.4만 |
|---|
| 2025.12.12 | ₩14,934 | ₩14,987 | ₩14,774 | ₩14,814 | -0.80% | 561.6만 |
|---|
| 2025.12.11 | ₩14,960 | ₩15,094 | ₩14,814 | ₩14,854 | -0.71% | 614만 |
|---|
| 2025.12.10 | ₩14,734 | ₩14,974 | ₩14,707 | ₩14,947 | +1.45% | 510.3만 |
|---|
| 2025.12.09 | ₩14,734 | ₩14,907 | ₩14,640 | ₩14,694 | -0.27% | 822.4만 |
|---|
| 2025.12.08 | ₩15,107 | ₩15,107 | ₩14,734 | ₩14,760 | -2.29% | 574.4만 |
|---|
| 2025.12.05 | ₩15,134 | ₩15,267 | ₩15,080 | ₩15,120 | -0.09% | 380.4만 |
|---|
| 2025.12.04 | ₩15,267 | ₩15,307 | ₩15,040 | ₩15,147 | -0.79% | 334.1만 |
|---|
| 2025.12.03 | ₩15,120 | ₩15,267 | ₩15,107 | ₩15,227 | +0.71% | 510.3만 |
|---|
| 2025.12.02 | ₩15,267 | ₩15,280 | ₩15,014 | ₩15,107 | -1.05% | 591.9만 |
|---|
| 2025.12.01 | ₩15,254 | ₩15,360 | ₩15,187 | ₩15,267 | +0.09% | 431만 |
|---|
| 2025.11.28 | ₩15,387 | ₩15,440 | ₩15,294 | ₩15,320 | -0.43% | 237.4만 |
|---|
| 2025.11.26 | ₩15,200 | ₩15,480 | ₩15,147 | ₩15,360 | +1.05% | 510.2만 |
|---|
| 2025.11.25 | ₩14,774 | ₩15,227 | ₩14,774 | ₩15,187 | +2.80% | 508.1만 |
|---|
| 2025.11.24 | ₩14,760 | ₩14,787 | ₩14,640 | ₩14,694 | -0.45% | 554.5만 |
|---|
| 2025.11.21 | ₩14,440 | ₩14,747 | ₩14,414 | ₩14,707 | +1.85% | 684.9만 |
|---|
| 2025.11.20 | ₩14,534 | ₩14,627 | ₩14,374 | ₩14,387 | -1.01% | 651.7만 |
|---|
| 2025.11.19 | ₩14,534 | ₩14,547 | ₩14,360 | ₩14,454 | -0.55% | 458.7만 |
|---|
| 2025.11.18 | ₩14,427 | ₩14,520 | ₩14,294 | ₩14,494 | +0.46% | 710.2만 |
|---|
| 2025.11.17 | ₩14,827 | ₩14,867 | ₩14,467 | ₩14,480 | -2.34% | 531.6만 |
|---|
| 2025.11.14 | ₩14,867 | ₩14,880 | ₩14,720 | ₩14,827 | -0.27% | 412만 |
|---|
| 2025.11.13 | ₩14,960 | ₩15,080 | ₩14,854 | ₩14,867 | -0.62% | 389.5만 |
|---|
| 2025.11.12 | ₩14,867 | ₩15,040 | ₩14,840 | ₩14,987 | +0.81% | 671.3만 |
|---|
| 2025.11.11 | ₩14,800 | ₩14,920 | ₩14,787 | ₩14,854 | +0.36% | 544.5만 |
|---|
| 2025.11.10 | ₩14,707 | ₩14,774 | ₩14,614 | ₩14,734 | +0.18% | 553.9만 |
|---|
| 2025.11.07 | ₩14,534 | ₩14,707 | ₩14,427 | ₩14,707 | +1.19% | 832.7만 |
|---|
| 2025.11.06 | ₩14,854 | ₩14,907 | ₩14,600 | ₩14,614 | -1.62% | 583.7만 |
|---|
| 2025.11.05 | ₩14,640 | ₩14,827 | ₩14,600 | ₩14,814 | +1.18% | 669.6만 |
|---|
| 2025.11.04 | ₩14,747 | ₩14,747 | ₩14,534 | ₩14,654 | -0.63% | 1082만 |
|---|
| 2025.11.03 | ₩14,627 | ₩14,787 | ₩14,467 | ₩14,760 | +0.91% | 907.9만 |
|---|
| 2025.10.31 | ₩14,654 | ₩14,707 | ₩14,494 | ₩14,627 | -0.18% | 848만 |
|---|
| 2025.10.30 | ₩14,360 | ₩14,974 | ₩14,294 | ₩14,654 | +2.04% | 916.7만 |
|---|
| 2025.10.29 | ₩14,494 | ₩14,720 | ₩14,480 | ₩14,574 | +0.55% | 842.8만 |
|---|
| 2025.10.28 | ₩14,587 | ₩14,614 | ₩14,427 | ₩14,440 | -1.01% | 480만 |
|---|
| 2025.10.27 | ₩14,534 | ₩14,600 | ₩14,494 | ₩14,587 | +0.37% | 767.1만 |
|---|
| 2025.10.24 | ₩14,547 | ₩14,694 | ₩14,467 | ₩14,480 | -0.46% | 462.4만 |
|---|
| 2025.10.23 | ₩14,560 | ₩14,587 | ₩14,374 | ₩14,440 | -0.82% | 542.3만 |
|---|
| 2025.10.22 | ₩14,480 | ₩14,560 | ₩14,414 | ₩14,520 | +0.28% | 600.2만 |
|---|
| 2025.10.21 | ₩14,547 | ₩14,574 | ₩14,427 | ₩14,427 | -0.82% | 442.4만 |
|---|
| 2025.10.20 | ₩14,440 | ₩14,600 | ₩14,374 | ₩14,547 | +0.74% | 555.7만 |
|---|
| 2025.10.17 | ₩14,280 | ₩14,454 | ₩14,267 | ₩14,440 | +1.12% | 521.4만 |
|---|
| 2025.10.16 | ₩14,587 | ₩14,614 | ₩14,227 | ₩14,267 | -2.19% | 813.5만 |
|---|
| 2025.10.15 | ₩14,667 | ₩14,774 | ₩14,560 | ₩14,560 | -0.73% | 727만 |
|---|
| 2025.10.14 | ₩14,334 | ₩14,587 | ₩14,267 | ₩14,547 | +1.49% | 656.9만 |
|---|
| 2025.10.13 | ₩14,360 | ₩14,360 | ₩14,160 | ₩14,360 | 0.00% | 602.2만 |
|---|
| 2025.10.10 | ₩14,414 | ₩14,494 | ₩14,174 | ₩14,200 | -1.48% | 554.1만 |
|---|