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 | ₩11,534 | ₩11,547 | ₩11,400 | ₩11,534 | 0.00% | 500.6만 |
| 2026.10.08 | ₩11,320 | ₩11,547 | ₩11,213 | ₩11,507 | +1.65% | 913.7만 |
| 2026.10.07 | ₩11,440 | ₩11,494 | ₩11,240 | ₩11,387 | -0.47% | 796.6만 |
| 2026.10.06 | ₩11,774 | ₩11,801 | ₩11,507 | ₩11,560 | -1.81% | 622.3만 |
| 2026.10.05 | ₩11,627 | ₩11,761 | ₩11,534 | ₩11,667 | +0.34% | 691.6만 |
| 2026.10.02 | ₩11,881 | ₩12,001 | ₩11,574 | ₩11,627 | -2.13% | 665.1만 |
| 2026.10.01 | ₩11,587 | ₩11,747 | ₩11,480 | ₩11,681 | +0.81% | 1078.8만 |
| 2026.09.30 | ₩12,281 | ₩12,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,921 |
| -2.93% |
| 1019.9만 |
| 2026.09.29 | ₩12,121 | ₩12,255 | ₩12,041 | ₩12,174 | +0.44% | 803.3만 |
|---|
| 2026.09.28 | ₩12,108 | ₩12,241 | ₩11,948 | ₩12,121 | +0.11% | 863.2만 |
|---|
| 2026.09.25 | ₩12,188 | ₩12,428 | ₩12,081 | ₩12,188 | 0.00% | 803만 |
|---|
| 2026.09.24 | ₩12,588 | ₩12,602 | ₩12,148 | ₩12,174 | -3.29% | 836.8만 |
|---|
| 2026.09.23 | ₩12,789 | ₩12,829 | ₩12,548 | ₩12,575 | -1.67% | 386만 |
|---|
| 2026.09.22 | ₩12,882 | ₩12,962 | ₩12,775 | ₩12,869 | -0.10% | 424.1만 |
|---|
| 2026.09.21 | ₩12,602 | ₩12,762 | ₩12,548 | ₩12,748 | +1.17% | 467.7만 |
|---|
| 2026.09.18 | ₩12,668 | ₩12,682 | ₩12,441 | ₩12,482 | -1.48% | 1111.6만 |
|---|
| 2026.09.17 | ₩12,922 | ₩12,922 | ₩12,642 | ₩12,668 | -1.96% | 431.5만 |
|---|
| 2026.09.16 | ₩12,882 | ₩12,949 | ₩12,562 | ₩12,655 | -1.76% | 467.3만 |
|---|
| 2026.09.15 | ₩12,949 | ₩13,002 | ₩12,762 | ₩12,775 | -1.34% | 484만 |
|---|
| 2026.09.14 | ₩12,949 | ₩13,109 | ₩12,909 | ₩13,042 | +0.72% | 503.1만 |
|---|
| 2026.09.11 | ₩13,015 | ₩13,069 | ₩12,842 | ₩13,002 | -0.10% | 625만 |
|---|
| 2026.09.10 | ₩13,069 | ₩13,082 | ₩12,882 | ₩12,895 | -1.33% | 425.8만 |
|---|
| 2026.09.09 | ₩13,282 | ₩13,389 | ₩13,149 | ₩13,162 | -0.90% | 553.3만 |
|---|
| 2026.09.08 | ₩13,443 | ₩13,536 | ₩13,256 | ₩13,282 | -1.19% | 590.3만 |
|---|
| 2026.09.04 | ₩13,363 | ₩13,536 | ₩13,323 | ₩13,456 | +0.70% | 359.6만 |
|---|
| 2026.09.03 | ₩13,523 | ₩13,536 | ₩13,269 | ₩13,416 | -0.79% | 766.1만 |
|---|
| 2026.09.02 | ₩13,229 | ₩13,443 | ₩13,229 | ₩13,376 | +1.11% | 467.1만 |
|---|
| 2026.09.01 | ₩13,336 | ₩13,443 | ₩13,189 | ₩13,202 | -1.00% | 450.1만 |
|---|
| 2026.08.31 | ₩13,416 | ₩13,496 | ₩13,309 | ₩13,389 | -0.20% | 430만 |
|---|
| 2026.08.28 | ₩13,443 | ₩13,523 | ₩13,403 | ₩13,456 | +0.10% | 335.8만 |
|---|
| 2026.08.27 | ₩13,416 | ₩13,576 | ₩13,336 | ₩13,363 | -0.40% | 383만 |
|---|
| 2026.08.26 | ₩13,563 | ₩13,576 | ₩13,429 | ₩13,456 | -0.79% | 322만 |
|---|
| 2026.08.25 | ₩13,683 | ₩13,696 | ₩13,563 | ₩13,576 | -0.78% | 341.8만 |
|---|
| 2026.08.24 | ₩13,696 | ₩13,750 | ₩13,630 | ₩13,683 | -0.10% | 470.9만 |
|---|
| 2026.08.21 | ₩13,656 | ₩13,750 | ₩13,563 | ₩13,603 | -0.39% | 462.4만 |
|---|
| 2026.08.20 | ₩13,790 | ₩13,843 | ₩13,536 | ₩13,563 | -1.65% | 333.5만 |
|---|
| 2026.08.19 | ₩13,736 | ₩13,977 | ₩13,723 | ₩13,856 | +0.87% | 404.9만 |
|---|
| 2026.08.18 | ₩13,763 | ₩13,790 | ₩13,616 | ₩13,616 | -1.07% | 303.5만 |
|---|
| 2026.08.17 | ₩13,776 | ₩13,830 | ₩13,656 | ₩13,696 | -0.58% | 272.6만 |
|---|
| 2026.08.14 | ₩13,897 | ₩13,950 | ₩13,803 | ₩13,830 | -0.48% | 346만 |
|---|
| 2026.08.13 | ₩13,750 | ₩13,856 | ₩13,670 | ₩13,830 | +0.58% | 389.4만 |
|---|
| 2026.08.12 | ₩13,736 | ₩13,776 | ₩13,603 | ₩13,656 | -0.58% | 276.4만 |
|---|
| 2026.08.11 | ₩13,469 | ₩13,803 | ₩13,403 | ₩13,683 | +1.59% | 489.5만 |
|---|
| 2026.08.10 | ₩13,536 | ₩13,549 | ₩13,323 | ₩13,496 | -0.30% | 596.4만 |
|---|
| 2026.08.07 | ₩13,349 | ₩13,710 | ₩13,282 | ₩13,603 | +1.90% | 484.1만 |
|---|
| 2026.08.06 | ₩13,536 | ₩13,549 | ₩13,229 | ₩13,269 | -1.97% | 541.6만 |
|---|
| 2026.08.05 | ₩13,710 | ₩13,723 | ₩13,429 | ₩13,483 | -1.66% | 705.9만 |
|---|
| 2026.08.04 | ₩13,349 | ₩13,710 | ₩13,242 | ₩13,683 | +2.50% | 771.4만 |
|---|
| 2026.08.03 | ₩13,269 | ₩13,536 | ₩13,242 | ₩13,429 | +1.21% | 733.7만 |
|---|
| 2026.07.31 | ₩13,176 | ₩13,216 | ₩12,975 | ₩13,189 | +0.10% | 682.9만 |
|---|
| 2026.07.30 | ₩13,323 | ₩13,363 | ₩12,802 | ₩13,176 | -1.10% | 807.7만 |
|---|
| 2026.07.29 | ₩13,069 | ₩13,456 | ₩12,909 | ₩13,336 | +2.04% | 934.3만 |
|---|
| 2026.07.28 | ₩12,468 | ₩13,162 | ₩12,468 | ₩13,056 | +4.71% | 1246.7만 |
|---|
| 2026.07.27 | ₩12,268 | ₩12,495 | ₩12,215 | ₩12,321 | +0.44% | 679.6만 |
|---|
| 2026.07.24 | ₩12,014 | ₩12,255 | ₩12,001 | ₩12,174 | +1.33% | 409.1만 |
|---|
| 2026.07.23 | ₩12,134 | ₩12,148 | ₩11,961 | ₩11,988 | -1.21% | 587.8만 |
|---|
| 2026.07.22 | ₩12,255 | ₩12,308 | ₩12,121 | ₩12,188 | -0.54% | 457.4만 |
|---|
| 2026.07.21 | ₩12,321 | ₩12,415 | ₩12,188 | ₩12,215 | -0.87% | 500.9만 |
|---|
| 2026.07.20 | ₩12,401 | ₩12,441 | ₩12,148 | ₩12,281 | -0.97% | 861.7만 |
|---|
| 2026.07.17 | ₩12,548 | ₩12,682 | ₩12,348 | ₩12,441 | -0.85% | 651.3만 |
|---|
| 2026.07.16 | ₩12,348 | ₩12,642 | ₩12,348 | ₩12,588 | +1.95% | 552.9만 |
|---|
| 2026.07.15 | ₩12,401 | ₩12,482 | ₩12,321 | ₩12,321 | -0.65% | 550.1만 |
|---|
| 2026.07.14 | ₩12,201 | ₩12,428 | ₩12,148 | ₩12,308 | +0.88% | 645만 |
|---|
| 2026.07.13 | ₩12,268 | ₩12,335 | ₩12,068 | ₩12,108 | -1.31% | 496.3만 |
|---|
| 2026.07.10 | ₩12,388 | ₩12,428 | ₩12,228 | ₩12,255 | -1.08% | 397.5만 |
|---|
| 2026.07.09 | ₩12,041 | ₩12,308 | ₩11,894 | ₩12,295 | +2.11% | 621.3만 |
|---|
| 2026.07.08 | ₩12,215 | ₩12,295 | ₩11,988 | ₩12,001 | -1.75% | 646.7만 |
|---|
| 2026.07.07 | ₩12,361 | ₩12,455 | ₩12,228 | ₩12,308 | -0.43% | 422.3만 |
|---|
| 2026.07.06 | ₩12,134 | ₩12,361 | ₩12,134 | ₩12,321 | +1.54% | 573.9만 |
|---|
| 2026.07.02 | ₩12,268 | ₩12,388 | ₩11,974 | ₩12,134 | -1.09% | 626.4만 |
|---|
| 2026.07.01 | ₩12,522 | ₩12,682 | ₩12,401 | ₩12,495 | -0.21% | 702.7만 |
|---|
| 2026.06.30 | ₩12,482 | ₩12,682 | ₩12,482 | ₩12,535 | +0.43% | 493.4만 |
|---|
| 2026.06.29 | ₩12,562 | ₩12,602 | ₩12,375 | ₩12,575 | +0.11% | 611.7만 |
|---|
| 2026.06.26 | ₩12,348 | ₩12,535 | ₩12,335 | ₩12,522 | +1.41% | 548.5만 |
|---|
| 2026.06.25 | ₩12,308 | ₩12,522 | ₩12,241 | ₩12,441 | +1.08% | 659.5만 |
|---|
| 2026.06.24 | ₩12,321 | ₩12,415 | ₩12,241 | ₩12,335 | +0.11% | 490.1만 |
|---|
| 2026.06.23 | ₩12,215 | ₩12,388 | ₩12,174 | ₩12,295 | +0.66% | 423.3만 |
|---|
| 2026.06.22 | ₩12,228 | ₩12,401 | ₩12,161 | ₩12,201 | -0.22% | 516.3만 |
|---|
| 2026.06.18 | ₩12,428 | ₩12,482 | ₩12,228 | ₩12,268 | -1.29% | 865.5만 |
|---|
| 2026.06.17 | ₩12,388 | ₩12,562 | ₩12,188 | ₩12,281 | -0.86% | 554.6만 |
|---|
| 2026.06.16 | ₩12,281 | ₩12,508 | ₩12,281 | ₩12,455 | +1.41% | 466.2만 |
|---|
| 2026.06.15 | ₩12,535 | ₩12,655 | ₩12,215 | ₩12,268 | -2.13% | 508.9만 |
|---|
| 2026.06.12 | ₩12,388 | ₩12,482 | ₩12,348 | ₩12,428 | +0.32% | 326.6만 |
|---|
| 2026.06.11 | ₩12,348 | ₩12,401 | ₩12,161 | ₩12,335 | -0.11% | 332.4만 |
|---|
| 2026.06.10 | ₩12,455 | ₩12,482 | ₩12,228 | ₩12,228 | -1.82% | 482.6만 |
|---|
| 2026.06.09 | ₩12,174 | ₩12,482 | ₩12,174 | ₩12,468 | +2.41% | 544.8만 |
|---|
| 2026.06.08 | ₩12,281 | ₩12,321 | ₩12,014 | ₩12,068 | -1.74% | 379.6만 |
|---|
| 2026.06.05 | ₩12,228 | ₩12,295 | ₩12,121 | ₩12,188 | -0.33% | 361.9만 |
|---|
| 2026.06.04 | ₩12,161 | ₩12,295 | ₩12,134 | ₩12,241 | +0.66% | 529.1만 |
|---|
| 2026.06.03 | ₩12,281 | ₩12,321 | ₩11,974 | ₩12,041 | -1.96% | 503.5만 |
|---|
| 2026.06.02 | ₩12,148 | ₩12,441 | ₩12,148 | ₩12,348 | +1.65% | 571.6만 |
|---|
| 2026.06.01 | ₩12,215 | ₩12,361 | ₩12,134 | ₩12,148 | -0.55% | 595.8만 |
|---|
| 2026.05.29 | ₩12,388 | ₩12,548 | ₩12,348 | ₩12,441 | +0.43% | 578.7만 |
|---|
| 2026.05.28 | ₩12,321 | ₩12,482 | ₩12,281 | ₩12,361 | +0.33% | 335.1만 |
|---|
| 2026.05.27 | ₩12,428 | ₩12,548 | ₩12,375 | ₩12,428 | 0.00% | 419.6만 |
|---|
| 2026.05.26 | ₩12,388 | ₩12,455 | ₩12,308 | ₩12,375 | -0.11% | 479만 |
|---|
| 2026.05.22 | ₩12,388 | ₩12,441 | ₩12,281 | ₩12,361 | -0.22% | 350.7만 |
|---|
| 2026.05.21 | ₩12,281 | ₩12,401 | ₩12,161 | ₩12,361 | +0.65% | 409만 |
|---|
| 2026.05.20 | ₩12,201 | ₩12,415 | ₩12,134 | ₩12,375 | +1.42% | 572.6만 |
|---|
| 2026.05.19 | ₩12,094 | ₩12,148 | ₩11,921 | ₩12,014 | -0.66% | 584만 |
|---|
| 2026.05.18 | ₩12,241 | ₩12,375 | ₩12,174 | ₩12,188 | -0.44% | 557.7만 |
|---|
| 2026.05.15 | ₩12,348 | ₩12,388 | ₩12,121 | ₩12,188 | -1.30% | 594.7만 |
|---|
| 2026.05.14 | ₩12,482 | ₩12,668 | ₩12,415 | ₩12,415 | -0.53% | 703.9만 |
|---|
| 2026.05.13 | ₩12,815 | ₩12,869 | ₩12,335 | ₩12,348 | -3.65% | 619.1만 |
|---|
| 2026.05.12 | ₩12,949 | ₩13,042 | ₩12,815 | ₩12,895 | -0.41% | 462.3만 |
|---|
| 2026.05.11 | ₩13,109 | ₩13,176 | ₩12,909 | ₩12,949 | -1.22% | 552.2만 |
|---|
| 2026.05.08 | ₩13,136 | ₩13,176 | ₩13,015 | ₩13,136 | 0.00% | 359.5만 |
|---|
| 2026.05.07 | ₩13,149 | ₩13,229 | ₩13,029 | ₩13,069 | -0.61% | 438.2만 |
|---|
| 2026.05.06 | ₩13,162 | ₩13,229 | ₩13,096 | ₩13,136 | -0.20% | 455.4만 |
|---|
| 2026.05.05 | ₩12,909 | ₩13,056 | ₩12,815 | ₩12,949 | +0.31% | 378.9만 |
|---|
| 2026.05.04 | ₩12,989 | ₩13,069 | ₩12,842 | ₩12,869 | -0.92% | 424.1만 |
|---|
| 2026.05.01 | ₩13,056 | ₩13,109 | ₩12,975 | ₩13,069 | +0.10% | 565.8만 |
|---|
| 2026.04.30 | ₩12,909 | ₩13,282 | ₩12,895 | ₩13,056 | +1.14% | 862.9만 |
|---|
| 2026.04.29 | ₩13,216 | ₩13,363 | ₩12,842 | ₩12,895 | -2.42% | 795.8만 |
|---|
| 2026.04.28 | ₩13,549 | ₩13,643 | ₩13,096 | ₩13,149 | -2.96% | 742.9만 |
|---|
| 2026.04.27 | ₩13,563 | ₩13,683 | ₩13,496 | ₩13,509 | -0.39% | 534.6만 |
|---|
| 2026.04.24 | ₩13,483 | ₩13,589 | ₩13,416 | ₩13,523 | +0.30% | 410만 |
|---|
| 2026.04.23 | ₩13,589 | ₩13,643 | ₩13,416 | ₩13,509 | -0.59% | 395.6만 |
|---|
| 2026.04.22 | ₩13,670 | ₩13,710 | ₩13,496 | ₩13,589 | -0.59% | 428.5만 |
|---|
| 2026.04.21 | ₩13,483 | ₩13,670 | ₩13,483 | ₩13,576 | +0.69% | 487.3만 |
|---|
| 2026.04.20 | ₩13,443 | ₩13,523 | ₩13,309 | ₩13,483 | +0.30% | 564만 |
|---|
| 2026.04.17 | ₩13,496 | ₩13,630 | ₩13,403 | ₩13,563 | +0.49% | 691.1만 |
|---|
| 2026.04.16 | ₩13,630 | ₩13,630 | ₩13,282 | ₩13,296 | -2.45% | 627.1만 |
|---|
| 2026.04.15 | ₩13,536 | ₩13,589 | ₩13,429 | ₩13,589 | +0.39% | 562.7만 |
|---|
| 2026.04.14 | ₩13,536 | ₩13,616 | ₩13,376 | ₩13,509 | -0.20% | 572.8만 |
|---|
| 2026.04.13 | ₩13,136 | ₩13,469 | ₩13,082 | ₩13,469 | +2.54% | 572.5만 |
|---|
| 2026.04.10 | ₩13,216 | ₩13,269 | ₩13,149 | ₩13,269 | +0.40% | 430.9만 |
|---|
| 2026.04.09 | ₩13,029 | ₩13,363 | ₩13,029 | ₩13,229 | +1.54% | 607.5만 |
|---|
| 2026.04.08 | ₩13,096 | ₩13,149 | ₩12,869 | ₩13,069 | -0.20% | 841.2만 |
|---|
| 2026.04.07 | ₩12,842 | ₩12,909 | ₩12,575 | ₩12,682 | -1.25% | 832.1만 |
|---|
| 2026.04.06 | ₩12,522 | ₩12,895 | ₩12,508 | ₩12,869 | +2.77% | 866.3만 |
|---|
| 2026.04.02 | ₩12,455 | ₩12,869 | ₩12,361 | ₩12,855 | +3.22% | 845.9만 |
|---|
| 2026.04.01 | ₩12,708 | ₩12,748 | ₩12,562 | ₩12,642 | -0.53% | 802.6만 |
|---|
| 2026.03.31 | ₩12,401 | ₩12,695 | ₩12,375 | ₩12,655 | +2.05% | 821만 |
|---|
| 2026.03.30 | ₩12,268 | ₩12,415 | ₩12,201 | ₩12,268 | 0.00% | 755.7만 |
|---|
| 2026.03.27 | ₩12,321 | ₩12,455 | ₩12,161 | ₩12,201 | -0.98% | 904.9만 |
|---|
| 2026.03.26 | ₩12,174 | ₩12,455 | ₩12,161 | ₩12,428 | +2.08% | 1020.9만 |
|---|
| 2026.03.25 | ₩12,348 | ₩12,575 | ₩12,241 | ₩12,335 | -0.11% | 1141.8만 |
|---|
| 2026.03.24 | ₩11,934 | ₩12,268 | ₩11,894 | ₩12,201 | +2.24% | 1208만 |
|---|
| 2026.03.23 | ₩11,707 | ₩12,201 | ₩11,547 | ₩12,094 | +3.31% | 1997만 |
|---|
| 2026.03.20 | ₩12,041 | ₩12,081 | ₩11,253 | ₩11,707 | -2.77% | 1.2억 |
|---|
| 2026.03.19 | ₩12,081 | ₩12,255 | ₩11,974 | ₩12,054 | -0.22% | 1609.4만 |
|---|
| 2026.03.18 | ₩12,401 | ₩12,468 | ₩12,081 | ₩12,094 | -2.48% | 1076.5만 |
|---|
| 2026.03.17 | ₩12,655 | ₩12,829 | ₩12,468 | ₩12,495 | -1.27% | 935.5만 |
|---|
| 2026.03.16 | ₩12,842 | ₩12,922 | ₩12,495 | ₩12,535 | -2.39% | 851.4만 |
|---|
| 2026.03.13 | ₩12,962 | ₩13,042 | ₩12,602 | ₩12,615 | -2.68% | 877.3만 |
|---|
| 2026.03.12 | ₩13,069 | ₩13,109 | ₩12,789 | ₩12,815 | -1.94% | 1148.4만 |
|---|
| 2026.03.11 | ₩13,229 | ₩13,336 | ₩13,096 | ₩13,176 | -0.40% | 988.4만 |
|---|
| 2026.03.10 | ₩13,149 | ₩13,403 | ₩13,002 | ₩13,256 | +0.81% | 1536.2만 |
|---|
| 2026.03.09 | ₩12,909 | ₩13,229 | ₩12,802 | ₩13,136 | +1.76% | 1675.5만 |
|---|
| 2026.03.06 | ₩12,922 | ₩12,962 | ₩12,562 | ₩12,882 | -0.31% | 770.1만 |
|---|
| 2026.03.05 | ₩12,949 | ₩13,242 | ₩12,882 | ₩13,056 | +0.82% | 1242.1만 |
|---|
| 2026.03.04 | ₩13,389 | ₩13,483 | ₩12,989 | ₩13,029 | -2.69% | 1265.5만 |
|---|
| 2026.03.03 | ₩13,216 | ₩13,469 | ₩13,096 | ₩13,282 | +0.51% | 925.5만 |
|---|
| 2026.03.02 | ₩13,216 | ₩13,589 | ₩13,015 | ₩13,469 | +1.92% | 1161.4만 |
|---|
| 2026.02.27 | ₩13,816 | ₩13,816 | ₩13,389 | ₩13,416 | -2.90% | 1274.8만 |
|---|
| 2026.02.26 | ₩13,710 | ₩13,910 | ₩13,643 | ₩13,883 | +1.27% | 782.3만 |
|---|
| 2026.02.25 | ₩13,549 | ₩13,670 | ₩13,349 | ₩13,643 | +0.69% | 714.1만 |
|---|
| 2026.02.24 | ₩13,376 | ₩13,563 | ₩13,162 | ₩13,549 | +1.30% | 1042.9만 |
|---|
| 2026.02.23 | ₩13,950 | ₩14,057 | ₩13,349 | ₩13,363 | -4.21% | 1061.8만 |
|---|
| 2026.02.20 | ₩14,123 | ₩14,164 | ₩13,950 | ₩13,950 | -1.23% | 716.5만 |
|---|
| 2026.02.19 | ₩14,150 | ₩14,204 | ₩13,950 | ₩14,123 | -0.19% | 795.4만 |
|---|
| 2026.02.18 | ₩14,177 | ₩14,364 | ₩14,083 | ₩14,177 | 0.00% | 696.7만 |
|---|
| 2026.02.17 | ₩14,137 | ₩14,204 | ₩13,883 | ₩14,150 | +0.09% | 672.5만 |
|---|
| 2026.02.13 | ₩14,150 | ₩14,310 | ₩13,937 | ₩14,110 | -0.28% | 576.2만 |
|---|
| 2026.02.12 | ₩14,350 | ₩14,484 | ₩13,923 | ₩14,110 | -1.67% | 942.7만 |
|---|
| 2026.02.11 | ₩14,284 | ₩14,417 | ₩14,230 | ₩14,284 | 0.00% | 677.5만 |
|---|
| 2026.02.10 | ₩14,310 | ₩14,364 | ₩14,190 | ₩14,244 | -0.47% | 878.8만 |
|---|
| 2026.02.09 | ₩14,244 | ₩14,390 | ₩14,057 | ₩14,217 | -0.19% | 854.1만 |
|---|
| 2026.02.06 | ₩14,404 | ₩14,511 | ₩14,230 | ₩14,324 | -0.56% | 828.9만 |
|---|
| 2026.02.05 | ₩14,284 | ₩14,471 | ₩14,204 | ₩14,337 | +0.37% | 1061.1만 |
|---|
| 2026.02.04 | ₩14,631 | ₩14,724 | ₩14,137 | ₩14,390 | -1.64% | 1397.7만 |
|---|
| 2026.02.03 | ₩15,005 | ₩15,432 | ₩14,564 | ₩14,617 | -2.58% | 1906.6만 |
|---|
| 2026.02.02 | ₩14,551 | ₩14,577 | ₩14,244 | ₩14,417 | -0.92% | 1881.7만 |
|---|
| 2026.01.30 | ₩15,725 | ₩15,779 | ₩14,324 | ₩14,604 | -7.13% | 2630.8만 |
|---|
| 2026.01.29 | ₩16,006 | ₩16,099 | ₩15,765 | ₩15,912 | -0.58% | 878.4만 |
|---|
| 2026.01.28 | ₩16,126 | ₩16,219 | ₩15,872 | ₩15,886 | -1.49% | 742.3만 |
|---|
| 2026.01.27 | ₩15,979 | ₩16,099 | ₩15,939 | ₩16,099 | +0.75% | 634.5만 |
|---|
| 2026.01.26 | ₩15,712 | ₩16,019 | ₩15,605 | ₩16,006 | +1.87% | 786.2만 |
|---|
| 2026.01.23 | ₩15,886 | ₩15,899 | ₩15,538 | ₩15,725 | -1.01% | 670.5만 |
|---|
| 2026.01.22 | ₩15,685 | ₩16,072 | ₩15,659 | ₩15,912 | +1.45% | 812.9만 |
|---|
| 2026.01.21 | ₩15,472 | ₩15,712 | ₩15,392 | ₩15,685 | +1.38% | 868.5만 |
|---|
| 2026.01.20 | ₩15,565 | ₩15,565 | ₩15,325 | ₩15,445 | -0.77% | 961.7만 |
|---|
| 2026.01.16 | ₩15,151 | ₩15,765 | ₩15,138 | ₩15,699 | +3.61% | 1219.1만 |
|---|
| 2026.01.15 | ₩14,938 | ₩15,231 | ₩14,818 | ₩15,151 | +1.43% | 1220만 |
|---|
| 2026.01.14 | ₩14,951 | ₩15,018 | ₩14,751 | ₩14,951 | 0.00% | 825.9만 |
|---|
| 2026.01.13 | ₩15,218 | ₩15,258 | ₩14,884 | ₩14,951 | -1.75% | 578.6만 |
|---|
| 2026.01.12 | ₩15,338 | ₩15,365 | ₩15,165 | ₩15,218 | -0.78% | 728.4만 |
|---|
| 2026.01.09 | ₩15,378 | ₩15,619 | ₩15,365 | ₩15,445 | +0.43% | 1136.6만 |
|---|
| 2026.01.08 | ₩14,924 | ₩15,365 | ₩14,871 | ₩15,205 | +1.88% | 861.4만 |
|---|
| 2026.01.07 | ₩14,884 | ₩14,911 | ₩14,751 | ₩14,884 | 0.00% | 734만 |
|---|
| 2026.01.06 | ₩14,884 | ₩14,938 | ₩14,644 | ₩14,884 | 0.00% | 1291.3만 |
|---|
| 2026.01.05 | ₩14,604 | ₩14,924 | ₩14,524 | ₩14,884 | +1.92% | 1193.9만 |
|---|
| 2026.01.02 | ₩14,564 | ₩14,778 | ₩14,457 | ₩14,657 | +0.64% | 657.8만 |
|---|
| 2025.12.31 | ₩14,524 | ₩14,631 | ₩14,444 | ₩14,551 | +0.18% | 830만 |
|---|
| 2025.12.30 | ₩14,764 | ₩14,831 | ₩14,751 | ₩14,778 | +0.09% | 455.1만 |
|---|
| 2025.12.29 | ₩14,898 | ₩14,938 | ₩14,724 | ₩14,778 | -0.81% | 894.4만 |
|---|
| 2025.12.26 | ₩14,898 | ₩14,978 | ₩14,831 | ₩14,898 | 0.00% | 328.8만 |
|---|
| 2025.12.24 | ₩14,804 | ₩14,911 | ₩14,791 | ₩14,898 | +0.63% | 765.9만 |
|---|
| 2025.12.23 | ₩14,884 | ₩14,938 | ₩14,724 | ₩14,751 | -0.90% | 511.6만 |
|---|
| 2025.12.22 | ₩14,924 | ₩14,964 | ₩14,818 | ₩14,871 | -0.36% | 417.4만 |
|---|
| 2025.12.19 | ₩14,991 | ₩15,071 | ₩14,911 | ₩14,911 | -0.53% | 951.7만 |
|---|
| 2025.12.18 | ₩14,884 | ₩15,125 | ₩14,884 | ₩14,991 | +0.72% | 450.3만 |
|---|
| 2025.12.17 | ₩14,764 | ₩15,058 | ₩14,764 | ₩14,884 | +0.81% | 495.8만 |
|---|
| 2025.12.16 | ₩14,951 | ₩14,964 | ₩14,711 | ₩14,738 | -1.43% | 472.8만 |
|---|
| 2025.12.15 | ₩14,911 | ₩14,991 | ₩14,871 | ₩14,938 | +0.18% | 455.4만 |
|---|
| 2025.12.12 | ₩14,951 | ₩15,005 | ₩14,791 | ₩14,831 | -0.80% | 561.6만 |
|---|
| 2025.12.11 | ₩14,978 | ₩15,111 | ₩14,831 | ₩14,871 | -0.71% | 614만 |
|---|
| 2025.12.10 | ₩14,751 | ₩14,991 | ₩14,724 | ₩14,964 | +1.45% | 510.3만 |
|---|
| 2025.12.09 | ₩14,751 | ₩14,924 | ₩14,657 | ₩14,711 | -0.27% | 822.4만 |
|---|
| 2025.12.08 | ₩15,125 | ₩15,125 | ₩14,751 | ₩14,778 | -2.29% | 574.4만 |
|---|
| 2025.12.05 | ₩15,151 | ₩15,285 | ₩15,098 | ₩15,138 | -0.09% | 380.4만 |
|---|
| 2025.12.04 | ₩15,285 | ₩15,325 | ₩15,058 | ₩15,165 | -0.79% | 334.1만 |
|---|
| 2025.12.03 | ₩15,138 | ₩15,285 | ₩15,125 | ₩15,245 | +0.71% | 510.3만 |
|---|
| 2025.12.02 | ₩15,285 | ₩15,298 | ₩15,031 | ₩15,125 | -1.05% | 591.9만 |
|---|
| 2025.12.01 | ₩15,271 | ₩15,378 | ₩15,205 | ₩15,285 | +0.09% | 431만 |
|---|
| 2025.11.28 | ₩15,405 | ₩15,458 | ₩15,312 | ₩15,338 | -0.43% | 237.4만 |
|---|
| 2025.11.26 | ₩15,218 | ₩15,498 | ₩15,165 | ₩15,378 | +1.05% | 510.2만 |
|---|
| 2025.11.25 | ₩14,791 | ₩15,245 | ₩14,791 | ₩15,205 | +2.80% | 508.1만 |
|---|
| 2025.11.24 | ₩14,778 | ₩14,804 | ₩14,657 | ₩14,711 | -0.45% | 554.5만 |
|---|
| 2025.11.21 | ₩14,457 | ₩14,764 | ₩14,430 | ₩14,724 | +1.85% | 684.9만 |
|---|
| 2025.11.20 | ₩14,551 | ₩14,644 | ₩14,390 | ₩14,404 | -1.01% | 651.7만 |
|---|
| 2025.11.19 | ₩14,551 | ₩14,564 | ₩14,377 | ₩14,471 | -0.55% | 458.7만 |
|---|
| 2025.11.18 | ₩14,444 | ₩14,537 | ₩14,310 | ₩14,511 | +0.46% | 710.2만 |
|---|
| 2025.11.17 | ₩14,844 | ₩14,884 | ₩14,484 | ₩14,497 | -2.34% | 531.6만 |
|---|
| 2025.11.14 | ₩14,884 | ₩14,898 | ₩14,738 | ₩14,844 | -0.27% | 412만 |
|---|
| 2025.11.13 | ₩14,978 | ₩15,098 | ₩14,871 | ₩14,884 | -0.62% | 389.5만 |
|---|
| 2025.11.12 | ₩14,884 | ₩15,058 | ₩14,858 | ₩15,005 | +0.81% | 671.3만 |
|---|
| 2025.11.11 | ₩14,818 | ₩14,938 | ₩14,804 | ₩14,871 | +0.36% | 544.5만 |
|---|
| 2025.11.10 | ₩14,724 | ₩14,791 | ₩14,631 | ₩14,751 | +0.18% | 553.9만 |
|---|
| 2025.11.07 | ₩14,551 | ₩14,724 | ₩14,444 | ₩14,724 | +1.19% | 832.7만 |
|---|
| 2025.11.06 | ₩14,871 | ₩14,924 | ₩14,617 | ₩14,631 | -1.62% | 583.7만 |
|---|
| 2025.11.05 | ₩14,657 | ₩14,844 | ₩14,617 | ₩14,831 | +1.18% | 669.6만 |
|---|
| 2025.11.04 | ₩14,764 | ₩14,764 | ₩14,551 | ₩14,671 | -0.63% | 1082만 |
|---|
| 2025.11.03 | ₩14,644 | ₩14,804 | ₩14,484 | ₩14,778 | +0.91% | 907.9만 |
|---|
| 2025.10.31 | ₩14,671 | ₩14,724 | ₩14,511 | ₩14,644 | -0.18% | 848만 |
|---|
| 2025.10.30 | ₩14,377 | ₩14,991 | ₩14,310 | ₩14,671 | +2.04% | 916.7만 |
|---|
| 2025.10.29 | ₩14,511 | ₩14,738 | ₩14,497 | ₩14,591 | +0.55% | 842.8만 |
|---|
| 2025.10.28 | ₩14,604 | ₩14,631 | ₩14,444 | ₩14,457 | -1.01% | 480만 |
|---|
| 2025.10.27 | ₩14,551 | ₩14,617 | ₩14,511 | ₩14,604 | +0.37% | 767.1만 |
|---|
| 2025.10.24 | ₩14,564 | ₩14,711 | ₩14,484 | ₩14,497 | -0.46% | 462.4만 |
|---|
| 2025.10.23 | ₩14,577 | ₩14,604 | ₩14,390 | ₩14,457 | -0.82% | 542.3만 |
|---|
| 2025.10.22 | ₩14,497 | ₩14,577 | ₩14,430 | ₩14,537 | +0.28% | 600.2만 |
|---|
| 2025.10.21 | ₩14,564 | ₩14,591 | ₩14,444 | ₩14,444 | -0.82% | 442.4만 |
|---|
| 2025.10.20 | ₩14,457 | ₩14,617 | ₩14,390 | ₩14,564 | +0.74% | 555.7만 |
|---|
| 2025.10.17 | ₩14,297 | ₩14,471 | ₩14,284 | ₩14,457 | +1.12% | 521.4만 |
|---|
| 2025.10.16 | ₩14,604 | ₩14,631 | ₩14,244 | ₩14,284 | -2.19% | 813.5만 |
|---|
| 2025.10.15 | ₩14,684 | ₩14,791 | ₩14,577 | ₩14,577 | -0.73% | 727만 |
|---|
| 2025.10.14 | ₩14,350 | ₩14,604 | ₩14,284 | ₩14,564 | +1.49% | 656.9만 |
|---|
| 2025.10.13 | ₩14,377 | ₩14,377 | ₩14,177 | ₩14,377 | 0.00% | 602.2만 |
|---|
| 2025.10.10 | ₩14,430 | ₩14,511 | ₩14,190 | ₩14,217 | -1.48% | 554.1만 |
|---|