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 | ₩33,627 | ₩33,640 | ₩32,817 | ₩32,817 | -2.41% | 1.2천 |
| 2026.10.08 | ₩32,891 | ₩32,891 | ₩32,735 | ₩32,735 | -0.47% | 849 |
| 2026.10.07 | ₩33,105 | ₩33,306 | ₩32,544 | ₩32,664 | -1.33% | 4.5천 |
| 2026.10.06 | ₩33,092 | ₩33,092 | ₩32,891 | ₩32,891 | -0.61% | 3.1천 |
| 2026.10.05 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 567 |
| 2026.10.02 | ₩33,172 | ₩33,226 | ₩33,092 | ₩33,092 | -0.24% | 2.2천 |
| 2026.10.01 | ₩32,905 | ₩33,185 | ₩32,838 | ₩33,065 | +0.49% | 1.8만 |
| 2026.09.30 | ₩33,225 | ₩33,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,225 |
| 0.00% |
| 2.4천 |
| 2026.09.29 | ₩33,172 | ₩33,259 | ₩33,092 | ₩33,092 | -0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩33,426 | ₩33,426 | ₩33,092 | ₩33,159 | -0.80% | 2.4만 |
|---|
| 2026.09.24 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,560 | ₩33,560 | ₩33,399 | ₩33,479 | -0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩33,693 | ₩33,693 | ₩33,600 | ₩33,600 | -0.28% | 333 |
|---|
| 2026.09.21 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩33,667 | ₩33,693 | ₩33,526 | ₩33,600 | -0.20% | 1.2천 |
|---|
| 2026.09.17 | ₩33,563 | ₩33,693 | ₩33,479 | ₩33,600 | +0.11% | 1.3천 |
|---|
| 2026.09.16 | ₩33,526 | ₩33,613 | ₩33,373 | ₩33,613 | +0.26% | 3.1천 |
|---|
| 2026.09.15 | ₩33,613 | ₩33,613 | ₩33,359 | ₩33,426 | -0.56% | 3천 |
|---|
| 2026.09.14 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 468 |
|---|
| 2026.09.03 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 343 |
|---|
| 2026.09.01 | ₩33,716 | ₩33,716 | ₩33,426 | ₩33,426 | -0.86% | 1.9천 |
|---|
| 2026.08.31 | ₩33,426 | ₩33,520 | ₩33,426 | ₩33,520 | +0.28% | 370 |
|---|
| 2026.08.28 | ₩33,627 | ₩33,627 | ₩33,426 | ₩33,426 | -0.60% | 4.7천 |
|---|
| 2026.08.27 | ₩33,627 | ₩33,653 | ₩33,426 | ₩33,426 | -0.60% | 2.8천 |
|---|
| 2026.08.26 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 1.1천 |
|---|
| 2026.08.25 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,546 | ₩33,593 | ₩33,546 | ₩33,593 | +0.14% | 232 |
|---|
| 2026.08.21 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,760 | ₩33,854 | ₩33,760 | ₩33,854 | +0.28% | 361 |
|---|
| 2026.08.19 | ₩33,814 | ₩33,814 | ₩33,693 | ₩33,693 | -0.36% | 507 |
|---|
| 2026.08.18 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 281 |
|---|
| 2026.08.17 | ₩33,413 | ₩33,667 | ₩33,413 | ₩33,667 | +0.76% | 354 |
|---|
| 2026.08.14 | ₩33,399 | ₩33,580 | ₩33,399 | ₩33,580 | +0.54% | 1.1천 |
|---|
| 2026.08.13 | ₩33,312 | ₩33,312 | ₩33,274 | ₩33,292 | -0.06% | 2.6천 |
|---|
| 2026.08.12 | ₩33,199 | ₩33,306 | ₩33,199 | ₩33,306 | +0.32% | 417 |
|---|
| 2026.08.11 | ₩33,225 | ₩33,292 | ₩33,199 | ₩33,279 | +0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 272 |
|---|
| 2026.08.07 | ₩33,245 | ₩33,245 | ₩33,185 | ₩33,219 | -0.08% | 6.6천 |
|---|
| 2026.08.06 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 185 |
|---|
| 2026.08.05 | ₩33,199 | ₩33,225 | ₩33,199 | ₩33,225 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩33,212 | ₩33,232 | ₩33,199 | ₩33,199 | -0.04% | 1.6천 |
|---|
| 2026.08.03 | ₩33,199 | ₩33,239 | ₩33,159 | ₩33,185 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,225 | ₩33,250 | ₩33,012 | ₩33,185 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩33,760 | ₩33,760 | ₩33,593 | ₩33,593 | -0.50% | 2.5천 |
|---|
| 2026.07.29 | ₩33,586 | ₩33,760 | ₩33,440 | ₩33,747 | +0.48% | 1.8천 |
|---|
| 2026.07.28 | ₩33,660 | ₩33,760 | ₩33,426 | ₩33,426 | -0.70% | 2.6천 |
|---|
| 2026.07.27 | ₩33,593 | ₩33,760 | ₩33,593 | ₩33,701 | +0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩33,506 | ₩33,580 | ₩33,439 | ₩33,439 | -0.20% | 1.4천 |
|---|
| 2026.07.23 | ₩33,453 | ₩33,593 | ₩33,225 | ₩33,560 | +0.32% | 8.7천 |
|---|
| 2026.07.22 | ₩33,640 | ₩33,640 | ₩33,426 | ₩33,426 | -0.64% | 449 |
|---|
| 2026.07.21 | ₩33,747 | ₩33,747 | ₩33,566 | ₩33,640 | -0.32% | 2천 |
|---|
| 2026.07.20 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,747 | ₩33,760 | ₩33,747 | ₩33,760 | +0.04% | 431 |
|---|
| 2026.07.16 | ₩33,667 | ₩33,747 | ₩33,546 | ₩33,640 | -0.08% | 4.5천 |
|---|
| 2026.07.15 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 698 |
|---|
| 2026.07.14 | ₩33,627 | ₩33,693 | ₩33,627 | ₩33,653 | +0.08% | 1.5천 |
|---|
| 2026.07.13 | ₩33,560 | ₩33,586 | ₩33,560 | ₩33,586 | +0.08% | 1.5천 |
|---|
| 2026.07.10 | ₩33,426 | ₩33,680 | ₩33,426 | ₩33,613 | +0.56% | 6.5천 |
|---|
| 2026.07.09 | ₩33,453 | ₩33,633 | ₩33,439 | ₩33,453 | 0.00% | 3.7천 |
|---|
| 2026.07.08 | ₩33,359 | ₩33,560 | ₩33,359 | ₩33,560 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩33,292 | ₩33,626 | ₩33,225 | ₩33,626 | +1.00% | 6.1천 |
|---|
| 2026.07.06 | ₩33,306 | ₩33,373 | ₩33,292 | ₩33,292 | -0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩33,292 | ₩33,319 | ₩33,266 | ₩33,292 | 0.00% | 7.4천 |
|---|
| 2026.07.01 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 568 |
|---|
| 2026.06.30 | ₩33,292 | ₩33,299 | ₩33,292 | ₩33,299 | +0.02% | 740 |
|---|
| 2026.06.29 | ₩33,292 | ₩33,319 | ₩33,259 | ₩33,259 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,240 | ₩33,266 | ₩33,239 | ₩33,239 | -0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,292 | ₩33,319 | ₩33,252 | ₩33,252 | -0.12% | 2.4천 |
|---|
| 2026.06.24 | ₩33,292 | ₩33,332 | ₩33,292 | ₩33,292 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,292 | ₩33,306 | ₩33,292 | ₩33,306 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩33,332 | ₩33,332 | ₩33,266 | ₩33,266 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩33,359 | ₩33,359 | ₩33,319 | ₩33,319 | -0.12% | 4.7천 |
|---|
| 2026.06.16 | ₩33,319 | ₩33,346 | ₩33,319 | ₩33,332 | +0.04% | 3.4천 |
|---|
| 2026.06.15 | ₩33,292 | ₩33,319 | ₩33,292 | ₩33,319 | +0.08% | 2.1천 |
|---|
| 2026.06.12 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩33,359 | ₩33,359 | ₩33,292 | ₩33,306 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,306 | ₩33,346 | ₩33,306 | ₩33,346 | +0.12% | 1.1천 |
|---|
| 2026.06.08 | ₩33,319 | ₩33,319 | ₩33,292 | ₩33,292 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩33,292 | ₩33,319 | ₩33,292 | ₩33,292 | 0.00% | 3.6천 |
|---|
| 2026.06.04 | ₩33,310 | ₩33,310 | ₩33,310 | ₩33,310 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,298 | ₩33,310 | ₩33,298 | ₩33,310 | +0.03% | 542 |
|---|
| 2026.06.02 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 392 |
|---|
| 2026.06.01 | ₩33,439 | ₩33,439 | ₩33,185 | ₩33,326 | -0.34% | 2.5천 |
|---|
| 2026.05.29 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,411 | ₩33,411 | ₩33,346 | ₩33,346 | -0.20% | 539 |
|---|
| 2026.05.26 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 416 |
|---|
| 2026.05.21 | ₩33,225 | ₩33,426 | ₩33,225 | ₩33,225 | 0.00% | 2.4천 |
|---|
| 2026.05.20 | ₩33,459 | ₩33,459 | ₩33,426 | ₩33,436 | -0.07% | 2.9천 |
|---|
| 2026.05.19 | ₩33,419 | ₩33,419 | ₩33,346 | ₩33,346 | -0.22% | 1.7천 |
|---|
| 2026.05.18 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 148 |
|---|
| 2026.05.15 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 163 |
|---|
| 2026.05.14 | ₩33,426 | ₩33,426 | ₩33,399 | ₩33,413 | -0.04% | 527 |
|---|
| 2026.05.13 | ₩33,092 | ₩33,493 | ₩33,092 | ₩33,149 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩33,479 | ₩33,493 | ₩33,399 | ₩33,399 | -0.24% | 2.5천 |
|---|
| 2026.05.11 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 159 |
|---|
| 2026.05.08 | ₩33,493 | ₩33,493 | ₩33,359 | ₩33,426 | -0.20% | 2.5천 |
|---|
| 2026.05.07 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 292 |
|---|
| 2026.05.06 | ₩33,466 | ₩33,466 | ₩33,306 | ₩33,399 | -0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩33,292 | ₩33,346 | ₩33,159 | ₩33,266 | -0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩33,426 | ₩33,452 | ₩33,092 | ₩33,279 | -0.44% | 7.4천 |
|---|
| 2026.05.01 | ₩33,413 | ₩33,493 | ₩33,279 | ₩33,399 | -0.04% | 4.4천 |
|---|
| 2026.04.30 | ₩33,974 | ₩34,014 | ₩33,974 | ₩34,014 | +0.12% | 362 |
|---|
| 2026.04.29 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩33,867 | ₩34,014 | ₩33,787 | ₩33,974 | +0.32% | 3.5천 |
|---|
| 2026.04.27 | ₩33,988 | ₩34,028 | ₩33,959 | ₩33,988 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩34,028 | ₩34,028 | ₩33,861 | ₩33,861 | -0.49% | 2.1천 |
|---|
| 2026.04.23 | ₩34,028 | ₩34,028 | ₩33,961 | ₩33,961 | -0.20% | 2.7천 |
|---|
| 2026.04.22 | ₩34,268 | ₩34,268 | ₩34,028 | ₩34,028 | -0.70% | 2.8천 |
|---|
| 2026.04.21 | ₩33,760 | ₩34,576 | ₩33,760 | ₩33,894 | +0.40% | 1.4천 |
|---|
| 2026.04.20 | ₩35,432 | ₩35,432 | ₩33,720 | ₩33,921 | -4.26% | 2.4천 |
|---|
| 2026.04.17 | ₩33,700 | ₩33,774 | ₩33,700 | ₩33,774 | +0.22% | 925 |
|---|
| 2026.04.16 | ₩33,693 | ₩33,693 | ₩33,426 | ₩33,426 | -0.79% | 1.6천 |
|---|
| 2026.04.15 | ₩33,693 | ₩33,774 | ₩33,693 | ₩33,693 | 0.00% | 1.4천 |
|---|
| 2026.04.14 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 601 |
|---|
| 2026.04.13 | ₩33,560 | ₩33,613 | ₩33,560 | ₩33,613 | +0.16% | 497 |
|---|
| 2026.04.10 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 241 |
|---|
| 2026.04.09 | ₩33,366 | ₩33,696 | ₩33,359 | ₩33,627 | +0.78% | 5.6천 |
|---|
| 2026.04.08 | ₩33,292 | ₩33,399 | ₩33,292 | ₩33,399 | +0.32% | 2.5천 |
|---|
| 2026.04.07 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,025 | ₩33,185 | ₩33,025 | ₩33,159 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩33,012 | ₩33,012 | ₩32,971 | ₩32,985 | -0.08% | 744 |
|---|
| 2026.04.01 | ₩32,958 | ₩33,185 | ₩32,958 | ₩33,185 | +0.69% | 450 |
|---|
| 2026.03.31 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩32,958 | ₩32,985 | ₩32,958 | ₩32,958 | 0.00% | 2천 |
|---|
| 2026.03.26 | ₩33,212 | ₩33,252 | ₩32,958 | ₩32,971 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩32,958 | ₩33,065 | ₩32,958 | ₩33,065 | +0.32% | 1.5천 |
|---|
| 2026.03.24 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,434 | ₩33,827 | ₩32,931 | ₩32,931 | -1.50% | 5.1천 |
|---|
| 2026.03.19 | ₩33,560 | ₩33,560 | ₩33,359 | ₩33,399 | -0.48% | 3.9천 |
|---|
| 2026.03.18 | ₩33,560 | ₩33,627 | ₩33,560 | ₩33,627 | +0.20% | 4.1천 |
|---|
| 2026.03.17 | ₩33,506 | ₩33,560 | ₩33,506 | ₩33,560 | +0.16% | 2.5천 |
|---|
| 2026.03.16 | ₩33,493 | ₩33,546 | ₩33,466 | ₩33,546 | +0.16% | 712 |
|---|
| 2026.03.13 | ₩33,546 | ₩33,546 | ₩33,426 | ₩33,435 | -0.33% | 2.9천 |
|---|
| 2026.03.12 | ₩33,493 | ₩33,660 | ₩33,493 | ₩33,543 | +0.15% | 2.1천 |
|---|
| 2026.03.11 | ₩33,546 | ₩33,546 | ₩33,466 | ₩33,493 | -0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,479 | ₩33,533 | ₩33,466 | ₩33,466 | -0.04% | 23 |
|---|
| 2026.03.09 | ₩33,492 | ₩33,492 | ₩33,426 | ₩33,426 | -0.20% | 100 |
|---|
| 2026.03.06 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 87 |
|---|
| 2026.03.04 | ₩33,312 | ₩33,526 | ₩33,312 | ₩33,520 | +0.62% | 7 |
|---|
| 2026.03.03 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 133 |
|---|
| 2026.03.02 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 52 |
|---|
| 2026.02.27 | ₩33,760 | ₩33,760 | ₩33,506 | ₩33,541 | -0.65% | 195 |
|---|
| 2026.02.26 | ₩33,760 | ₩33,760 | ₩33,669 | ₩33,760 | 0.00% | 6.3천 |
|---|
| 2026.02.25 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 199 |
|---|
| 2026.02.24 | ₩33,439 | ₩33,693 | ₩33,439 | ₩33,586 | +0.44% | 148 |
|---|
| 2026.02.23 | ₩33,426 | ₩33,707 | ₩33,413 | ₩33,586 | +0.48% | 757 |
|---|
| 2026.02.20 | ₩33,500 | ₩33,573 | ₩33,426 | ₩33,426 | -0.22% | 2.1천 |
|---|
| 2026.02.19 | ₩33,667 | ₩33,700 | ₩33,359 | ₩33,413 | -0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩33,466 | ₩33,627 | ₩33,466 | ₩33,627 | +0.48% | 1.1천 |
|---|
| 2026.02.17 | ₩33,454 | ₩33,493 | ₩33,346 | ₩33,466 | +0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩33,359 | ₩33,426 | ₩33,225 | ₩33,426 | +0.20% | 2.2천 |
|---|
| 2026.02.12 | ₩33,359 | ₩33,413 | ₩33,359 | ₩33,413 | +0.16% | 1.6천 |
|---|
| 2026.02.11 | ₩33,359 | ₩33,426 | ₩33,359 | ₩33,426 | +0.20% | 2.4천 |
|---|
| 2026.02.10 | ₩33,286 | ₩33,444 | ₩33,286 | ₩33,426 | +0.42% | 5.5천 |
|---|
| 2026.02.09 | ₩33,359 | ₩33,359 | ₩33,292 | ₩33,292 | -0.20% | 875 |
|---|
| 2026.02.06 | ₩33,252 | ₩33,292 | ₩33,225 | ₩33,292 | +0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩33,292 | ₩33,292 | ₩33,225 | ₩33,225 | -0.20% | 1천 |
|---|
| 2026.02.04 | ₩33,199 | ₩33,266 | ₩33,159 | ₩33,266 | +0.20% | 1.1천 |
|---|
| 2026.02.03 | ₩33,172 | ₩33,292 | ₩33,159 | ₩33,239 | +0.20% | 9.3천 |
|---|
| 2026.02.02 | ₩33,101 | ₩33,292 | ₩33,101 | ₩33,292 | +0.58% | 5.6천 |
|---|
| 2026.01.30 | ₩33,038 | ₩33,219 | ₩33,038 | ₩33,145 | +0.32% | 8천 |
|---|
| 2026.01.29 | ₩33,814 | ₩33,840 | ₩33,800 | ₩33,814 | 0.00% | 6.9천 |
|---|
| 2026.01.28 | ₩33,800 | ₩33,800 | ₩33,787 | ₩33,787 | -0.04% | 941 |
|---|
| 2026.01.27 | ₩33,820 | ₩33,838 | ₩33,800 | ₩33,800 | -0.06% | 2천 |
|---|
| 2026.01.26 | ₩33,787 | ₩33,827 | ₩33,693 | ₩33,814 | +0.08% | 2.3천 |
|---|
| 2026.01.23 | ₩33,827 | ₩33,827 | ₩33,727 | ₩33,727 | -0.30% | 3.7천 |
|---|
| 2026.01.22 | ₩33,693 | ₩33,881 | ₩33,673 | ₩33,787 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩33,627 | ₩33,680 | ₩33,618 | ₩33,653 | +0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩33,694 | ₩33,694 | ₩33,546 | ₩33,560 | -0.40% | 3.3만 |
|---|
| 2026.01.16 | ₩33,756 | ₩33,787 | ₩33,720 | ₩33,760 | +0.01% | 4.2천 |
|---|
| 2026.01.15 | ₩33,774 | ₩33,800 | ₩33,747 | ₩33,774 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩33,760 | ₩33,794 | ₩33,760 | ₩33,794 | +0.10% | 295 |
|---|
| 2026.01.13 | ₩33,707 | ₩33,775 | ₩33,707 | ₩33,760 | +0.16% | 481 |
|---|
| 2026.01.12 | ₩33,762 | ₩33,805 | ₩33,680 | ₩33,805 | +0.13% | 3.6천 |
|---|
| 2026.01.09 | ₩33,667 | ₩33,800 | ₩33,667 | ₩33,773 | +0.31% | 2.7천 |
|---|
| 2026.01.08 | ₩33,774 | ₩33,787 | ₩33,667 | ₩33,693 | -0.24% | 4.1천 |
|---|
| 2026.01.07 | ₩33,680 | ₩33,800 | ₩33,680 | ₩33,800 | +0.36% | 379 |
|---|
| 2026.01.06 | ₩33,784 | ₩33,800 | ₩33,560 | ₩33,627 | -0.47% | 1.1만 |
|---|
| 2026.01.05 | ₩33,694 | ₩33,881 | ₩33,653 | ₩33,774 | +0.24% | 1.6만 |
|---|
| 2026.01.02 | ₩33,720 | ₩33,867 | ₩33,720 | ₩33,867 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩33,760 | ₩33,774 | ₩33,760 | ₩33,760 | 0.00% | 986 |
|---|
| 2025.12.30 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,774 | ₩33,774 | ₩33,720 | ₩33,720 | -0.16% | 1.6천 |
|---|
| 2025.12.26 | ₩33,839 | ₩33,839 | ₩33,627 | ₩33,760 | -0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩33,693 | ₩33,760 | ₩33,493 | ₩33,680 | -0.04% | 5천 |
|---|
| 2025.12.22 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 318 |
|---|
| 2025.12.19 | ₩33,727 | ₩33,827 | ₩33,727 | ₩33,747 | +0.06% | 5.6천 |
|---|
| 2025.12.18 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,560 | ₩33,720 | ₩33,560 | ₩33,720 | +0.48% | 2.7천 |
|---|
| 2025.12.16 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,613 | ₩33,613 | ₩33,560 | ₩33,560 | -0.16% | 4.8천 |
|---|
| 2025.12.12 | ₩33,627 | ₩33,627 | ₩33,560 | ₩33,560 | -0.20% | 3.2천 |
|---|
| 2025.12.11 | ₩33,627 | ₩33,627 | ₩33,620 | ₩33,620 | -0.02% | 731 |
|---|
| 2025.12.10 | ₩33,680 | ₩33,760 | ₩33,426 | ₩33,426 | -0.75% | 2.1천 |
|---|
| 2025.12.09 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,533 | ₩33,533 | ₩33,415 | ₩33,426 | -0.32% | 6.4천 |
|---|
| 2025.12.05 | ₩33,600 | ₩33,680 | ₩33,506 | ₩33,506 | -0.28% | 1.3천 |
|---|
| 2025.12.04 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,546 | ₩33,546 | ₩33,399 | ₩33,399 | -0.44% | 401 |
|---|
| 2025.12.02 | ₩33,520 | ₩33,520 | ₩33,359 | ₩33,373 | -0.44% | 2만 |
|---|
| 2025.12.01 | ₩33,493 | ₩33,493 | ₩33,399 | ₩33,439 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩33,306 | ₩33,454 | ₩33,306 | ₩33,445 | +0.42% | 993 |
|---|
| 2025.11.26 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,481 | ₩33,506 | ₩33,359 | ₩33,359 | -0.36% | 4.5천 |
|---|
| 2025.11.24 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 582 |
|---|
| 2025.11.21 | ₩33,359 | ₩33,359 | ₩33,225 | ₩33,252 | -0.32% | 1.4만 |
|---|
| 2025.11.20 | ₩33,399 | ₩33,493 | ₩33,386 | ₩33,411 | +0.03% | 3.7천 |
|---|
| 2025.11.19 | ₩33,359 | ₩33,439 | ₩33,359 | ₩33,399 | +0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩33,199 | ₩33,520 | ₩33,199 | ₩33,399 | +0.60% | 4.5천 |
|---|
| 2025.11.17 | ₩33,426 | ₩33,493 | ₩33,319 | ₩33,399 | -0.08% | 2천 |
|---|
| 2025.11.14 | ₩33,392 | ₩33,426 | ₩33,392 | ₩33,426 | +0.10% | 645 |
|---|
| 2025.11.13 | ₩33,479 | ₩33,560 | ₩33,185 | ₩33,426 | -0.16% | 2.9천 |
|---|
| 2025.11.12 | ₩33,439 | ₩33,479 | ₩33,292 | ₩33,373 | -0.20% | 4.6천 |
|---|
| 2025.11.11 | ₩33,373 | ₩33,426 | ₩33,185 | ₩33,359 | -0.04% | 1.9천 |
|---|
| 2025.11.10 | ₩33,212 | ₩33,366 | ₩33,212 | ₩33,292 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 283 |
|---|
| 2025.11.06 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 320 |
|---|
| 2025.11.05 | ₩33,359 | ₩33,627 | ₩33,348 | ₩33,439 | +0.24% | 5.5천 |
|---|
| 2025.11.04 | ₩33,199 | ₩33,600 | ₩33,172 | ₩33,185 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩33,065 | ₩33,238 | ₩32,985 | ₩33,172 | +0.32% | 7.8천 |
|---|
| 2025.10.31 | ₩32,958 | ₩33,185 | ₩32,905 | ₩33,025 | +0.20% | 1.2만 |
|---|
| 2025.10.30 | ₩33,667 | ₩33,760 | ₩33,667 | ₩33,760 | +0.28% | 5.4천 |
|---|
| 2025.10.29 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 295 |
|---|
| 2025.10.28 | ₩33,653 | ₩33,720 | ₩33,653 | ₩33,667 | +0.04% | 2.3천 |
|---|
| 2025.10.27 | ₩33,740 | ₩33,774 | ₩33,646 | ₩33,667 | -0.22% | 1.3만 |
|---|
| 2025.10.24 | ₩33,747 | ₩33,774 | ₩33,667 | ₩33,667 | -0.24% | 2.8천 |
|---|
| 2025.10.23 | ₩33,627 | ₩33,747 | ₩33,604 | ₩33,747 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩33,752 | ₩33,787 | ₩33,707 | ₩33,707 | -0.13% | 2천 |
|---|
| 2025.10.21 | ₩33,627 | ₩33,760 | ₩33,600 | ₩33,640 | +0.04% | 1.1만 |
|---|
| 2025.10.20 | ₩33,693 | ₩33,707 | ₩33,693 | ₩33,693 | 0.00% | 659 |
|---|
| 2025.10.17 | ₩33,640 | ₩33,820 | ₩33,640 | ₩33,768 | +0.38% | 1.2천 |
|---|
| 2025.10.16 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 211 |
|---|
| 2025.10.15 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 180 |
|---|
| 2025.10.14 | ₩33,627 | ₩33,653 | ₩33,620 | ₩33,653 | +0.08% | 1.6천 |
|---|
| 2025.10.13 | ₩33,627 | ₩33,760 | ₩33,600 | ₩33,627 | 0.00% | 4.6천 |
|---|
| 2025.10.10 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 214 |
|---|
