시장 데이터를 불러오는 중
Rithm Property Trust Inc. 9.875% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · RPT-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,724 | ₩33,737 | ₩32,912 | ₩32,912 | -2.41% | 1.2천 |
| 2026.10.08 | ₩32,986 | ₩32,986 | ₩32,830 | ₩32,830 | -0.47% | 849 |
| 2026.10.07 | ₩33,201 | ₩33,402 | ₩32,638 | ₩32,758 | -1.33% | 4.5천 |
| 2026.10.06 | ₩33,187 | ₩33,187 | ₩32,986 | ₩32,986 | -0.61% | 3.1천 |
| 2026.10.05 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 567 |
| 2026.10.02 | ₩33,268 | ₩33,321 | ₩33,187 | ₩33,187 | -0.24% | 2.2천 |
| 2026.10.01 | ₩33,000 | ₩33,281 | ₩32,933 | ₩33,160 | +0.49% | 1.8만 |
| 2026.09.30 | ₩33,321 | ₩33,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,321 |
| ₩33,321 |
| 0.00% |
| 2.4천 |
| 2026.09.29 | ₩33,268 | ₩33,355 | ₩33,187 | ₩33,187 | -0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩33,523 | ₩33,523 | ₩33,187 | ₩33,254 | -0.80% | 2.4만 |
|---|
| 2026.09.24 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,657 | ₩33,657 | ₩33,496 | ₩33,576 | -0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,697 | -0.28% | 333 |
|---|
| 2026.09.21 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩33,764 | ₩33,791 | ₩33,623 | ₩33,697 | -0.20% | 1.2천 |
|---|
| 2026.09.17 | ₩33,660 | ₩33,791 | ₩33,576 | ₩33,697 | +0.11% | 1.3천 |
|---|
| 2026.09.16 | ₩33,623 | ₩33,710 | ₩33,469 | ₩33,710 | +0.26% | 3.1천 |
|---|
| 2026.09.15 | ₩33,710 | ₩33,710 | ₩33,455 | ₩33,522 | -0.56% | 3천 |
|---|
| 2026.09.14 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 468 |
|---|
| 2026.09.03 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 343 |
|---|
| 2026.09.01 | ₩33,813 | ₩33,813 | ₩33,523 | ₩33,523 | -0.86% | 1.9천 |
|---|
| 2026.08.31 | ₩33,523 | ₩33,616 | ₩33,523 | ₩33,616 | +0.28% | 370 |
|---|
| 2026.08.28 | ₩33,724 | ₩33,724 | ₩33,523 | ₩33,523 | -0.60% | 4.7천 |
|---|
| 2026.08.27 | ₩33,724 | ₩33,750 | ₩33,523 | ₩33,523 | -0.60% | 2.8천 |
|---|
| 2026.08.26 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 1.1천 |
|---|
| 2026.08.25 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,643 | ₩33,690 | ₩33,643 | ₩33,690 | +0.14% | 232 |
|---|
| 2026.08.21 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,858 | ₩33,952 | ₩33,858 | ₩33,952 | +0.28% | 361 |
|---|
| 2026.08.19 | ₩33,911 | ₩33,911 | ₩33,791 | ₩33,791 | -0.36% | 507 |
|---|
| 2026.08.18 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 281 |
|---|
| 2026.08.17 | ₩33,509 | ₩33,764 | ₩33,509 | ₩33,764 | +0.76% | 354 |
|---|
| 2026.08.14 | ₩33,496 | ₩33,677 | ₩33,496 | ₩33,677 | +0.54% | 1.1천 |
|---|
| 2026.08.13 | ₩33,409 | ₩33,409 | ₩33,370 | ₩33,388 | -0.06% | 2.6천 |
|---|
| 2026.08.12 | ₩33,295 | ₩33,402 | ₩33,295 | ₩33,402 | +0.32% | 417 |
|---|
| 2026.08.11 | ₩33,321 | ₩33,388 | ₩33,295 | ₩33,375 | +0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 272 |
|---|
| 2026.08.07 | ₩33,341 | ₩33,341 | ₩33,281 | ₩33,315 | -0.08% | 6.6천 |
|---|
| 2026.08.06 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 185 |
|---|
| 2026.08.05 | ₩33,295 | ₩33,321 | ₩33,295 | ₩33,321 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩33,308 | ₩33,328 | ₩33,295 | ₩33,295 | -0.04% | 1.6천 |
|---|
| 2026.08.03 | ₩33,295 | ₩33,335 | ₩33,254 | ₩33,281 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,321 | ₩33,346 | ₩33,107 | ₩33,281 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩33,858 | ₩33,858 | ₩33,690 | ₩33,690 | -0.50% | 2.5천 |
|---|
| 2026.07.29 | ₩33,683 | ₩33,858 | ₩33,536 | ₩33,844 | +0.48% | 1.8천 |
|---|
| 2026.07.28 | ₩33,757 | ₩33,858 | ₩33,523 | ₩33,523 | -0.70% | 2.6천 |
|---|
| 2026.07.27 | ₩33,690 | ₩33,858 | ₩33,690 | ₩33,798 | +0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩33,603 | ₩33,677 | ₩33,536 | ₩33,536 | -0.20% | 1.4천 |
|---|
| 2026.07.23 | ₩33,549 | ₩33,690 | ₩33,321 | ₩33,657 | +0.32% | 8.7천 |
|---|
| 2026.07.22 | ₩33,737 | ₩33,737 | ₩33,523 | ₩33,523 | -0.64% | 449 |
|---|
| 2026.07.21 | ₩33,844 | ₩33,844 | ₩33,663 | ₩33,737 | -0.32% | 2천 |
|---|
| 2026.07.20 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,844 | ₩33,858 | ₩33,844 | ₩33,858 | +0.04% | 431 |
|---|
| 2026.07.16 | ₩33,764 | ₩33,844 | ₩33,643 | ₩33,737 | -0.08% | 4.5천 |
|---|
| 2026.07.15 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 698 |
|---|
| 2026.07.14 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,750 | +0.08% | 1.5천 |
|---|
| 2026.07.13 | ₩33,657 | ₩33,683 | ₩33,657 | ₩33,683 | +0.08% | 1.5천 |
|---|
| 2026.07.10 | ₩33,523 | ₩33,777 | ₩33,523 | ₩33,710 | +0.56% | 6.5천 |
|---|
| 2026.07.09 | ₩33,549 | ₩33,730 | ₩33,536 | ₩33,549 | 0.00% | 3.7천 |
|---|
| 2026.07.08 | ₩33,455 | ₩33,657 | ₩33,455 | ₩33,657 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩33,388 | ₩33,724 | ₩33,321 | ₩33,724 | +1.00% | 6.1천 |
|---|
| 2026.07.06 | ₩33,402 | ₩33,469 | ₩33,388 | ₩33,388 | -0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩33,388 | ₩33,415 | ₩33,362 | ₩33,388 | 0.00% | 7.4천 |
|---|
| 2026.07.01 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 568 |
|---|
| 2026.06.30 | ₩33,388 | ₩33,395 | ₩33,388 | ₩33,395 | +0.02% | 740 |
|---|
| 2026.06.29 | ₩33,388 | ₩33,415 | ₩33,355 | ₩33,355 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,336 | ₩33,362 | ₩33,335 | ₩33,335 | -0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,388 | ₩33,415 | ₩33,348 | ₩33,348 | -0.12% | 2.4천 |
|---|
| 2026.06.24 | ₩33,388 | ₩33,429 | ₩33,388 | ₩33,388 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,388 | ₩33,402 | ₩33,388 | ₩33,402 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩33,429 | ₩33,429 | ₩33,362 | ₩33,362 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩33,455 | ₩33,455 | ₩33,415 | ₩33,415 | -0.12% | 4.7천 |
|---|
| 2026.06.16 | ₩33,415 | ₩33,442 | ₩33,415 | ₩33,429 | +0.04% | 3.4천 |
|---|
| 2026.06.15 | ₩33,388 | ₩33,415 | ₩33,388 | ₩33,415 | +0.08% | 2.1천 |
|---|
| 2026.06.12 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,402 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,402 | ₩33,442 | ₩33,402 | ₩33,442 | +0.12% | 1.1천 |
|---|
| 2026.06.08 | ₩33,415 | ₩33,415 | ₩33,388 | ₩33,388 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩33,388 | ₩33,415 | ₩33,388 | ₩33,388 | 0.00% | 3.6천 |
|---|
| 2026.06.04 | ₩33,406 | ₩33,406 | ₩33,406 | ₩33,406 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,395 | ₩33,406 | ₩33,395 | ₩33,406 | +0.03% | 542 |
|---|
| 2026.06.02 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 392 |
|---|
| 2026.06.01 | ₩33,536 | ₩33,536 | ₩33,281 | ₩33,422 | -0.34% | 2.5천 |
|---|
| 2026.05.29 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,508 | ₩33,508 | ₩33,442 | ₩33,442 | -0.20% | 539 |
|---|
| 2026.05.26 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,321 | ₩33,321 | ₩33,321 | ₩33,321 | 0.00% | 416 |
|---|
| 2026.05.21 | ₩33,321 | ₩33,523 | ₩33,321 | ₩33,321 | 0.00% | 2.4천 |
|---|
| 2026.05.20 | ₩33,556 | ₩33,556 | ₩33,523 | ₩33,533 | -0.07% | 2.9천 |
|---|
| 2026.05.19 | ₩33,516 | ₩33,516 | ₩33,442 | ₩33,442 | -0.22% | 1.7천 |
|---|
| 2026.05.18 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 148 |
|---|
| 2026.05.15 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 163 |
|---|
| 2026.05.14 | ₩33,523 | ₩33,523 | ₩33,496 | ₩33,509 | -0.04% | 527 |
|---|
| 2026.05.13 | ₩33,187 | ₩33,589 | ₩33,187 | ₩33,245 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩33,576 | ₩33,590 | ₩33,496 | ₩33,496 | -0.24% | 2.5천 |
|---|
| 2026.05.11 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 159 |
|---|
| 2026.05.08 | ₩33,589 | ₩33,589 | ₩33,455 | ₩33,523 | -0.20% | 2.5천 |
|---|
| 2026.05.07 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 292 |
|---|
| 2026.05.06 | ₩33,563 | ₩33,563 | ₩33,402 | ₩33,496 | -0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩33,388 | ₩33,442 | ₩33,254 | ₩33,362 | -0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,548 | ₩33,187 | ₩33,375 | -0.44% | 7.4천 |
|---|
| 2026.05.01 | ₩33,509 | ₩33,590 | ₩33,375 | ₩33,496 | -0.04% | 4.4천 |
|---|
| 2026.04.30 | ₩34,072 | ₩34,112 | ₩34,072 | ₩34,112 | +0.12% | 362 |
|---|
| 2026.04.29 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩33,965 | ₩34,112 | ₩33,885 | ₩34,072 | +0.32% | 3.5천 |
|---|
| 2026.04.27 | ₩34,086 | ₩34,126 | ₩34,058 | ₩34,086 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩34,126 | ₩34,126 | ₩33,958 | ₩33,958 | -0.49% | 2.1천 |
|---|
| 2026.04.23 | ₩34,126 | ₩34,126 | ₩34,059 | ₩34,059 | -0.20% | 2.7천 |
|---|
| 2026.04.22 | ₩34,367 | ₩34,367 | ₩34,126 | ₩34,126 | -0.70% | 2.8천 |
|---|
| 2026.04.21 | ₩33,858 | ₩34,676 | ₩33,858 | ₩33,992 | +0.40% | 1.4천 |
|---|
| 2026.04.20 | ₩35,534 | ₩35,534 | ₩33,817 | ₩34,019 | -4.26% | 2.4천 |
|---|
| 2026.04.17 | ₩33,797 | ₩33,871 | ₩33,797 | ₩33,871 | +0.22% | 925 |
|---|
| 2026.04.16 | ₩33,791 | ₩33,791 | ₩33,523 | ₩33,523 | -0.79% | 1.6천 |
|---|
| 2026.04.15 | ₩33,791 | ₩33,871 | ₩33,791 | ₩33,791 | 0.00% | 1.4천 |
|---|
| 2026.04.14 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 601 |
|---|
| 2026.04.13 | ₩33,657 | ₩33,710 | ₩33,657 | ₩33,710 | +0.16% | 497 |
|---|
| 2026.04.10 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 241 |
|---|
| 2026.04.09 | ₩33,462 | ₩33,794 | ₩33,455 | ₩33,724 | +0.78% | 5.6천 |
|---|
| 2026.04.08 | ₩33,388 | ₩33,496 | ₩33,388 | ₩33,496 | +0.32% | 2.5천 |
|---|
| 2026.04.07 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,120 | ₩33,281 | ₩33,120 | ₩33,254 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩33,107 | ₩33,107 | ₩33,067 | ₩33,080 | -0.08% | 744 |
|---|
| 2026.04.01 | ₩33,053 | ₩33,281 | ₩33,053 | ₩33,281 | +0.69% | 450 |
|---|
| 2026.03.31 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,053 | ₩33,080 | ₩33,053 | ₩33,053 | 0.00% | 2천 |
|---|
| 2026.03.26 | ₩33,308 | ₩33,348 | ₩33,053 | ₩33,067 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩33,053 | ₩33,160 | ₩33,053 | ₩33,160 | +0.32% | 1.5천 |
|---|
| 2026.03.24 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,026 | ₩33,026 | ₩33,026 | ₩33,026 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,531 | ₩33,925 | ₩33,026 | ₩33,026 | -1.50% | 5.1천 |
|---|
| 2026.03.19 | ₩33,657 | ₩33,657 | ₩33,455 | ₩33,496 | -0.48% | 3.9천 |
|---|
| 2026.03.18 | ₩33,657 | ₩33,724 | ₩33,657 | ₩33,724 | +0.20% | 4.1천 |
|---|
| 2026.03.17 | ₩33,603 | ₩33,657 | ₩33,603 | ₩33,657 | +0.16% | 2.5천 |
|---|
| 2026.03.16 | ₩33,590 | ₩33,643 | ₩33,563 | ₩33,643 | +0.16% | 712 |
|---|
| 2026.03.13 | ₩33,643 | ₩33,643 | ₩33,523 | ₩33,531 | -0.33% | 2.9천 |
|---|
| 2026.03.12 | ₩33,590 | ₩33,757 | ₩33,590 | ₩33,640 | +0.15% | 2.1천 |
|---|
| 2026.03.11 | ₩33,643 | ₩33,643 | ₩33,563 | ₩33,590 | -0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,576 | ₩33,630 | ₩33,563 | ₩33,563 | -0.04% | 23 |
|---|
| 2026.03.09 | ₩33,589 | ₩33,589 | ₩33,523 | ₩33,523 | -0.20% | 100 |
|---|
| 2026.03.06 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 87 |
|---|
| 2026.03.04 | ₩33,409 | ₩33,623 | ₩33,409 | ₩33,616 | +0.62% | 7 |
|---|
| 2026.03.03 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 133 |
|---|
| 2026.03.02 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 52 |
|---|
| 2026.02.27 | ₩33,858 | ₩33,858 | ₩33,603 | ₩33,638 | -0.65% | 195 |
|---|
| 2026.02.26 | ₩33,858 | ₩33,858 | ₩33,767 | ₩33,858 | 0.00% | 6.3천 |
|---|
| 2026.02.25 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 199 |
|---|
| 2026.02.24 | ₩33,536 | ₩33,791 | ₩33,536 | ₩33,683 | +0.44% | 148 |
|---|
| 2026.02.23 | ₩33,523 | ₩33,804 | ₩33,509 | ₩33,683 | +0.48% | 757 |
|---|
| 2026.02.20 | ₩33,597 | ₩33,670 | ₩33,523 | ₩33,523 | -0.22% | 2.1천 |
|---|
| 2026.02.19 | ₩33,764 | ₩33,797 | ₩33,455 | ₩33,510 | -0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩33,563 | ₩33,724 | ₩33,563 | ₩33,724 | +0.48% | 1.1천 |
|---|
| 2026.02.17 | ₩33,551 | ₩33,590 | ₩33,442 | ₩33,563 | +0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩33,455 | ₩33,523 | ₩33,321 | ₩33,523 | +0.20% | 2.2천 |
|---|
| 2026.02.12 | ₩33,455 | ₩33,509 | ₩33,455 | ₩33,509 | +0.16% | 1.6천 |
|---|
| 2026.02.11 | ₩33,455 | ₩33,523 | ₩33,455 | ₩33,523 | +0.20% | 2.4천 |
|---|
| 2026.02.10 | ₩33,382 | ₩33,540 | ₩33,382 | ₩33,523 | +0.42% | 5.5천 |
|---|
| 2026.02.09 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,388 | -0.20% | 875 |
|---|
| 2026.02.06 | ₩33,348 | ₩33,388 | ₩33,321 | ₩33,388 | +0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩33,388 | ₩33,388 | ₩33,321 | ₩33,321 | -0.20% | 1천 |
|---|
| 2026.02.04 | ₩33,295 | ₩33,362 | ₩33,254 | ₩33,362 | +0.20% | 1.1천 |
|---|
| 2026.02.03 | ₩33,268 | ₩33,388 | ₩33,254 | ₩33,335 | +0.20% | 9.3천 |
|---|
| 2026.02.02 | ₩33,197 | ₩33,388 | ₩33,197 | ₩33,388 | +0.58% | 5.6천 |
|---|
| 2026.01.30 | ₩33,134 | ₩33,315 | ₩33,134 | ₩33,241 | +0.32% | 8천 |
|---|
| 2026.01.29 | ₩33,911 | ₩33,938 | ₩33,898 | ₩33,911 | 0.00% | 6.9천 |
|---|
| 2026.01.28 | ₩33,898 | ₩33,898 | ₩33,885 | ₩33,885 | -0.04% | 941 |
|---|
| 2026.01.27 | ₩33,918 | ₩33,935 | ₩33,898 | ₩33,898 | -0.06% | 2천 |
|---|
| 2026.01.26 | ₩33,885 | ₩33,925 | ₩33,791 | ₩33,911 | +0.08% | 2.3천 |
|---|
| 2026.01.23 | ₩33,925 | ₩33,925 | ₩33,824 | ₩33,824 | -0.30% | 3.7천 |
|---|
| 2026.01.22 | ₩33,791 | ₩33,978 | ₩33,770 | ₩33,885 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩33,724 | ₩33,777 | ₩33,715 | ₩33,750 | +0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩33,792 | ₩33,792 | ₩33,643 | ₩33,657 | -0.40% | 3.3만 |
|---|
| 2026.01.16 | ₩33,853 | ₩33,884 | ₩33,817 | ₩33,858 | +0.01% | 4.2천 |
|---|
| 2026.01.15 | ₩33,871 | ₩33,898 | ₩33,844 | ₩33,871 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩33,858 | ₩33,891 | ₩33,858 | ₩33,891 | +0.10% | 295 |
|---|
| 2026.01.13 | ₩33,804 | ₩33,873 | ₩33,804 | ₩33,858 | +0.16% | 481 |
|---|
| 2026.01.12 | ₩33,859 | ₩33,902 | ₩33,777 | ₩33,902 | +0.13% | 3.6천 |
|---|
| 2026.01.09 | ₩33,764 | ₩33,898 | ₩33,764 | ₩33,870 | +0.31% | 2.7천 |
|---|
| 2026.01.08 | ₩33,871 | ₩33,885 | ₩33,764 | ₩33,791 | -0.24% | 4.1천 |
|---|
| 2026.01.07 | ₩33,777 | ₩33,898 | ₩33,777 | ₩33,898 | +0.36% | 379 |
|---|
| 2026.01.06 | ₩33,882 | ₩33,898 | ₩33,657 | ₩33,724 | -0.47% | 1.1만 |
|---|
| 2026.01.05 | ₩33,791 | ₩33,978 | ₩33,750 | ₩33,871 | +0.24% | 1.6만 |
|---|
| 2026.01.02 | ₩33,817 | ₩33,965 | ₩33,817 | ₩33,965 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩33,858 | ₩33,871 | ₩33,858 | ₩33,858 | 0.00% | 986 |
|---|
| 2025.12.30 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,871 | ₩33,871 | ₩33,817 | ₩33,817 | -0.16% | 1.6천 |
|---|
| 2025.12.26 | ₩33,937 | ₩33,937 | ₩33,724 | ₩33,858 | -0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩33,791 | ₩33,858 | ₩33,590 | ₩33,777 | -0.04% | 5천 |
|---|
| 2025.12.22 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 318 |
|---|
| 2025.12.19 | ₩33,824 | ₩33,925 | ₩33,824 | ₩33,844 | +0.06% | 5.6천 |
|---|
| 2025.12.18 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,657 | ₩33,817 | ₩33,657 | ₩33,817 | +0.48% | 2.7천 |
|---|
| 2025.12.16 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,710 | ₩33,710 | ₩33,657 | ₩33,657 | -0.16% | 4.8천 |
|---|
| 2025.12.12 | ₩33,724 | ₩33,724 | ₩33,657 | ₩33,657 | -0.20% | 3.2천 |
|---|
| 2025.12.11 | ₩33,724 | ₩33,724 | ₩33,717 | ₩33,717 | -0.02% | 731 |
|---|
| 2025.12.10 | ₩33,777 | ₩33,858 | ₩33,523 | ₩33,523 | -0.75% | 2.1천 |
|---|
| 2025.12.09 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,630 | ₩33,630 | ₩33,511 | ₩33,523 | -0.32% | 6.4천 |
|---|
| 2025.12.05 | ₩33,697 | ₩33,777 | ₩33,603 | ₩33,603 | -0.28% | 1.3천 |
|---|
| 2025.12.04 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,643 | ₩33,643 | ₩33,496 | ₩33,496 | -0.44% | 401 |
|---|
| 2025.12.02 | ₩33,616 | ₩33,616 | ₩33,455 | ₩33,469 | -0.44% | 2만 |
|---|
| 2025.12.01 | ₩33,590 | ₩33,590 | ₩33,496 | ₩33,536 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩33,402 | ₩33,551 | ₩33,402 | ₩33,541 | +0.42% | 993 |
|---|
| 2025.11.26 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,577 | ₩33,603 | ₩33,455 | ₩33,455 | -0.36% | 4.5천 |
|---|
| 2025.11.24 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 582 |
|---|
| 2025.11.21 | ₩33,455 | ₩33,455 | ₩33,321 | ₩33,348 | -0.32% | 1.4만 |
|---|
| 2025.11.20 | ₩33,496 | ₩33,590 | ₩33,482 | ₩33,507 | +0.03% | 3.7천 |
|---|
| 2025.11.19 | ₩33,455 | ₩33,536 | ₩33,455 | ₩33,496 | +0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩33,295 | ₩33,616 | ₩33,295 | ₩33,496 | +0.60% | 4.5천 |
|---|
| 2025.11.17 | ₩33,523 | ₩33,590 | ₩33,415 | ₩33,496 | -0.08% | 2천 |
|---|
| 2025.11.14 | ₩33,489 | ₩33,523 | ₩33,489 | ₩33,523 | +0.10% | 645 |
|---|
| 2025.11.13 | ₩33,576 | ₩33,657 | ₩33,281 | ₩33,523 | -0.16% | 2.9천 |
|---|
| 2025.11.12 | ₩33,536 | ₩33,576 | ₩33,388 | ₩33,469 | -0.20% | 4.6천 |
|---|
| 2025.11.11 | ₩33,469 | ₩33,523 | ₩33,281 | ₩33,455 | -0.04% | 1.9천 |
|---|
| 2025.11.10 | ₩33,308 | ₩33,462 | ₩33,308 | ₩33,388 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 283 |
|---|
| 2025.11.06 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 320 |
|---|
| 2025.11.05 | ₩33,455 | ₩33,724 | ₩33,444 | ₩33,536 | +0.24% | 5.5천 |
|---|
| 2025.11.04 | ₩33,294 | ₩33,697 | ₩33,268 | ₩33,281 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩33,160 | ₩33,334 | ₩33,080 | ₩33,268 | +0.32% | 7.8천 |
|---|
| 2025.10.31 | ₩33,053 | ₩33,280 | ₩33,000 | ₩33,120 | +0.20% | 1.2만 |
|---|
| 2025.10.30 | ₩33,764 | ₩33,858 | ₩33,764 | ₩33,858 | +0.28% | 5.4천 |
|---|
| 2025.10.29 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 295 |
|---|
| 2025.10.28 | ₩33,750 | ₩33,817 | ₩33,750 | ₩33,764 | +0.04% | 2.3천 |
|---|
| 2025.10.27 | ₩33,838 | ₩33,871 | ₩33,743 | ₩33,764 | -0.22% | 1.3만 |
|---|
| 2025.10.24 | ₩33,844 | ₩33,871 | ₩33,764 | ₩33,764 | -0.24% | 2.8천 |
|---|
| 2025.10.23 | ₩33,724 | ₩33,844 | ₩33,701 | ₩33,844 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩33,849 | ₩33,885 | ₩33,804 | ₩33,804 | -0.13% | 2천 |
|---|
| 2025.10.21 | ₩33,724 | ₩33,858 | ₩33,697 | ₩33,737 | +0.04% | 1.1만 |
|---|
| 2025.10.20 | ₩33,791 | ₩33,804 | ₩33,791 | ₩33,791 | 0.00% | 659 |
|---|
| 2025.10.17 | ₩33,737 | ₩33,918 | ₩33,737 | ₩33,866 | +0.38% | 1.2천 |
|---|
| 2025.10.16 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 211 |
|---|
| 2025.10.15 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 180 |
|---|
| 2025.10.14 | ₩33,724 | ₩33,750 | ₩33,717 | ₩33,750 | +0.08% | 1.6천 |
|---|
| 2025.10.13 | ₩33,724 | ₩33,858 | ₩33,697 | ₩33,724 | 0.00% | 4.6천 |
|---|
| 2025.10.10 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 214 |
|---|
