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 | ₩33,570 | ₩33,583 | ₩32,762 | ₩32,762 | -2.41% | 1.2천 |
| 2026.10.08 | ₩32,836 | ₩32,836 | ₩32,680 | ₩32,680 | -0.47% | 849 |
| 2026.10.07 | ₩33,049 | ₩33,249 | ₩32,489 | ₩32,609 | -1.33% | 4.5천 |
| 2026.10.06 | ₩33,036 | ₩33,036 | ₩32,836 | ₩32,836 | -0.61% | 3.1천 |
| 2026.10.05 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 567 |
| 2026.10.02 | ₩33,116 | ₩33,169 | ₩33,036 | ₩33,036 | -0.24% | 2.2천 |
| 2026.10.01 | ₩32,849 | ₩33,129 | ₩32,782 | ₩33,009 | +0.49% | 1.8만 |
| 2026.09.30 | ₩33,169 | ₩33,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,169 |
| 0.00% |
| 2.4천 |
| 2026.09.29 | ₩33,116 | ₩33,202 | ₩33,036 | ₩33,036 | -0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩33,370 | ₩33,370 | ₩33,036 | ₩33,103 | -0.80% | 2.4만 |
|---|
| 2026.09.24 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,503 | ₩33,503 | ₩33,343 | ₩33,423 | -0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩33,636 | ₩33,636 | ₩33,543 | ₩33,543 | -0.28% | 333 |
|---|
| 2026.09.21 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩33,610 | ₩33,636 | ₩33,470 | ₩33,543 | -0.20% | 1.2천 |
|---|
| 2026.09.17 | ₩33,507 | ₩33,636 | ₩33,423 | ₩33,543 | +0.11% | 1.3천 |
|---|
| 2026.09.16 | ₩33,470 | ₩33,556 | ₩33,316 | ₩33,556 | +0.26% | 3.1천 |
|---|
| 2026.09.15 | ₩33,556 | ₩33,556 | ₩33,303 | ₩33,369 | -0.56% | 3천 |
|---|
| 2026.09.14 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 468 |
|---|
| 2026.09.03 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 343 |
|---|
| 2026.09.01 | ₩33,659 | ₩33,659 | ₩33,370 | ₩33,370 | -0.86% | 1.9천 |
|---|
| 2026.08.31 | ₩33,370 | ₩33,463 | ₩33,370 | ₩33,463 | +0.28% | 370 |
|---|
| 2026.08.28 | ₩33,570 | ₩33,570 | ₩33,370 | ₩33,370 | -0.60% | 4.7천 |
|---|
| 2026.08.27 | ₩33,570 | ₩33,596 | ₩33,370 | ₩33,370 | -0.60% | 2.8천 |
|---|
| 2026.08.26 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 1.1천 |
|---|
| 2026.08.25 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,490 | ₩33,536 | ₩33,490 | ₩33,536 | +0.14% | 232 |
|---|
| 2026.08.21 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,703 | ₩33,797 | ₩33,703 | ₩33,797 | +0.28% | 361 |
|---|
| 2026.08.19 | ₩33,757 | ₩33,757 | ₩33,636 | ₩33,636 | -0.36% | 507 |
|---|
| 2026.08.18 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 281 |
|---|
| 2026.08.17 | ₩33,356 | ₩33,610 | ₩33,356 | ₩33,610 | +0.76% | 354 |
|---|
| 2026.08.14 | ₩33,343 | ₩33,523 | ₩33,343 | ₩33,523 | +0.54% | 1.1천 |
|---|
| 2026.08.13 | ₩33,256 | ₩33,256 | ₩33,217 | ₩33,236 | -0.06% | 2.6천 |
|---|
| 2026.08.12 | ₩33,143 | ₩33,249 | ₩33,143 | ₩33,249 | +0.32% | 417 |
|---|
| 2026.08.11 | ₩33,169 | ₩33,236 | ₩33,143 | ₩33,223 | +0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 272 |
|---|
| 2026.08.07 | ₩33,189 | ₩33,189 | ₩33,129 | ₩33,162 | -0.08% | 6.6천 |
|---|
| 2026.08.06 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 185 |
|---|
| 2026.08.05 | ₩33,143 | ₩33,169 | ₩33,143 | ₩33,169 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩33,156 | ₩33,176 | ₩33,143 | ₩33,143 | -0.04% | 1.6천 |
|---|
| 2026.08.03 | ₩33,143 | ₩33,183 | ₩33,103 | ₩33,129 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,169 | ₩33,193 | ₩32,956 | ₩33,129 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩33,703 | ₩33,703 | ₩33,536 | ₩33,536 | -0.50% | 2.5천 |
|---|
| 2026.07.29 | ₩33,530 | ₩33,703 | ₩33,383 | ₩33,690 | +0.48% | 1.8천 |
|---|
| 2026.07.28 | ₩33,603 | ₩33,703 | ₩33,370 | ₩33,370 | -0.70% | 2.6천 |
|---|
| 2026.07.27 | ₩33,536 | ₩33,703 | ₩33,536 | ₩33,644 | +0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩33,450 | ₩33,523 | ₩33,383 | ₩33,383 | -0.20% | 1.4천 |
|---|
| 2026.07.23 | ₩33,396 | ₩33,536 | ₩33,169 | ₩33,503 | +0.32% | 8.7천 |
|---|
| 2026.07.22 | ₩33,583 | ₩33,583 | ₩33,370 | ₩33,370 | -0.64% | 449 |
|---|
| 2026.07.21 | ₩33,690 | ₩33,690 | ₩33,510 | ₩33,583 | -0.32% | 2천 |
|---|
| 2026.07.20 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,690 | ₩33,703 | ₩33,690 | ₩33,703 | +0.04% | 431 |
|---|
| 2026.07.16 | ₩33,610 | ₩33,690 | ₩33,490 | ₩33,583 | -0.08% | 4.5천 |
|---|
| 2026.07.15 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 698 |
|---|
| 2026.07.14 | ₩33,570 | ₩33,636 | ₩33,570 | ₩33,596 | +0.08% | 1.5천 |
|---|
| 2026.07.13 | ₩33,503 | ₩33,530 | ₩33,503 | ₩33,530 | +0.08% | 1.5천 |
|---|
| 2026.07.10 | ₩33,370 | ₩33,623 | ₩33,370 | ₩33,556 | +0.56% | 6.5천 |
|---|
| 2026.07.09 | ₩33,396 | ₩33,576 | ₩33,383 | ₩33,396 | 0.00% | 3.7천 |
|---|
| 2026.07.08 | ₩33,303 | ₩33,503 | ₩33,303 | ₩33,503 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩33,236 | ₩33,570 | ₩33,169 | ₩33,570 | +1.00% | 6.1천 |
|---|
| 2026.07.06 | ₩33,249 | ₩33,316 | ₩33,236 | ₩33,236 | -0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩33,236 | ₩33,263 | ₩33,209 | ₩33,236 | 0.00% | 7.4천 |
|---|
| 2026.07.01 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 568 |
|---|
| 2026.06.30 | ₩33,236 | ₩33,243 | ₩33,236 | ₩33,243 | +0.02% | 740 |
|---|
| 2026.06.29 | ₩33,236 | ₩33,263 | ₩33,203 | ₩33,203 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,184 | ₩33,209 | ₩33,183 | ₩33,183 | -0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,236 | ₩33,263 | ₩33,196 | ₩33,196 | -0.12% | 2.4천 |
|---|
| 2026.06.24 | ₩33,236 | ₩33,276 | ₩33,236 | ₩33,236 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,236 | ₩33,249 | ₩33,236 | ₩33,249 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩33,276 | ₩33,276 | ₩33,209 | ₩33,209 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩33,303 | ₩33,303 | ₩33,263 | ₩33,263 | -0.12% | 4.7천 |
|---|
| 2026.06.16 | ₩33,263 | ₩33,289 | ₩33,263 | ₩33,276 | +0.04% | 3.4천 |
|---|
| 2026.06.15 | ₩33,236 | ₩33,263 | ₩33,236 | ₩33,263 | +0.08% | 2.1천 |
|---|
| 2026.06.12 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩33,303 | ₩33,303 | ₩33,236 | ₩33,249 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,249 | ₩33,289 | ₩33,249 | ₩33,289 | +0.12% | 1.1천 |
|---|
| 2026.06.08 | ₩33,263 | ₩33,263 | ₩33,236 | ₩33,236 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩33,236 | ₩33,263 | ₩33,236 | ₩33,236 | 0.00% | 3.6천 |
|---|
| 2026.06.04 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,242 | ₩33,253 | ₩33,242 | ₩33,253 | +0.03% | 542 |
|---|
| 2026.06.02 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 392 |
|---|
| 2026.06.01 | ₩33,383 | ₩33,383 | ₩33,129 | ₩33,269 | -0.34% | 2.5천 |
|---|
| 2026.05.29 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,289 | ₩33,289 | ₩33,289 | ₩33,289 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,355 | ₩33,355 | ₩33,289 | ₩33,289 | -0.20% | 539 |
|---|
| 2026.05.26 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 416 |
|---|
| 2026.05.21 | ₩33,169 | ₩33,370 | ₩33,169 | ₩33,169 | 0.00% | 2.4천 |
|---|
| 2026.05.20 | ₩33,403 | ₩33,403 | ₩33,370 | ₩33,380 | -0.07% | 2.9천 |
|---|
| 2026.05.19 | ₩33,363 | ₩33,363 | ₩33,289 | ₩33,289 | -0.22% | 1.7천 |
|---|
| 2026.05.18 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 148 |
|---|
| 2026.05.15 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 163 |
|---|
| 2026.05.14 | ₩33,370 | ₩33,370 | ₩33,343 | ₩33,356 | -0.04% | 527 |
|---|
| 2026.05.13 | ₩33,036 | ₩33,436 | ₩33,036 | ₩33,093 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩33,423 | ₩33,436 | ₩33,343 | ₩33,343 | -0.24% | 2.5천 |
|---|
| 2026.05.11 | ₩33,403 | ₩33,403 | ₩33,403 | ₩33,403 | 0.00% | 159 |
|---|
| 2026.05.08 | ₩33,436 | ₩33,436 | ₩33,303 | ₩33,370 | -0.20% | 2.5천 |
|---|
| 2026.05.07 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 292 |
|---|
| 2026.05.06 | ₩33,410 | ₩33,410 | ₩33,249 | ₩33,343 | -0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩33,236 | ₩33,289 | ₩33,103 | ₩33,209 | -0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩33,370 | ₩33,395 | ₩33,036 | ₩33,223 | -0.44% | 7.4천 |
|---|
| 2026.05.01 | ₩33,356 | ₩33,436 | ₩33,223 | ₩33,343 | -0.04% | 4.4천 |
|---|
| 2026.04.30 | ₩33,917 | ₩33,957 | ₩33,917 | ₩33,957 | +0.12% | 362 |
|---|
| 2026.04.29 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩33,810 | ₩33,957 | ₩33,730 | ₩33,917 | +0.32% | 3.5천 |
|---|
| 2026.04.27 | ₩33,930 | ₩33,970 | ₩33,902 | ₩33,930 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩33,970 | ₩33,970 | ₩33,803 | ₩33,803 | -0.49% | 2.1천 |
|---|
| 2026.04.23 | ₩33,970 | ₩33,970 | ₩33,903 | ₩33,903 | -0.20% | 2.7천 |
|---|
| 2026.04.22 | ₩34,210 | ₩34,210 | ₩33,970 | ₩33,970 | -0.70% | 2.8천 |
|---|
| 2026.04.21 | ₩33,703 | ₩34,517 | ₩33,703 | ₩33,837 | +0.40% | 1.4천 |
|---|
| 2026.04.20 | ₩35,372 | ₩35,372 | ₩33,663 | ₩33,863 | -4.26% | 2.4천 |
|---|
| 2026.04.17 | ₩33,643 | ₩33,717 | ₩33,643 | ₩33,717 | +0.22% | 925 |
|---|
| 2026.04.16 | ₩33,636 | ₩33,636 | ₩33,370 | ₩33,370 | -0.79% | 1.6천 |
|---|
| 2026.04.15 | ₩33,636 | ₩33,717 | ₩33,636 | ₩33,636 | 0.00% | 1.4천 |
|---|
| 2026.04.14 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 601 |
|---|
| 2026.04.13 | ₩33,503 | ₩33,556 | ₩33,503 | ₩33,556 | +0.16% | 497 |
|---|
| 2026.04.10 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 241 |
|---|
| 2026.04.09 | ₩33,309 | ₩33,639 | ₩33,303 | ₩33,570 | +0.78% | 5.6천 |
|---|
| 2026.04.08 | ₩33,236 | ₩33,343 | ₩33,236 | ₩33,343 | +0.32% | 2.5천 |
|---|
| 2026.04.07 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩32,969 | ₩33,129 | ₩32,969 | ₩33,103 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩32,956 | ₩32,956 | ₩32,916 | ₩32,929 | -0.08% | 744 |
|---|
| 2026.04.01 | ₩32,902 | ₩33,129 | ₩32,902 | ₩33,129 | +0.69% | 450 |
|---|
| 2026.03.31 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩32,902 | ₩32,929 | ₩32,902 | ₩32,902 | 0.00% | 2천 |
|---|
| 2026.03.26 | ₩33,156 | ₩33,196 | ₩32,902 | ₩32,916 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩32,902 | ₩33,009 | ₩32,902 | ₩33,009 | +0.32% | 1.5천 |
|---|
| 2026.03.24 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,378 | ₩33,770 | ₩32,876 | ₩32,876 | -1.50% | 5.1천 |
|---|
| 2026.03.19 | ₩33,503 | ₩33,503 | ₩33,303 | ₩33,343 | -0.48% | 3.9천 |
|---|
| 2026.03.18 | ₩33,503 | ₩33,570 | ₩33,503 | ₩33,570 | +0.20% | 4.1천 |
|---|
| 2026.03.17 | ₩33,450 | ₩33,503 | ₩33,450 | ₩33,503 | +0.16% | 2.5천 |
|---|
| 2026.03.16 | ₩33,436 | ₩33,490 | ₩33,410 | ₩33,490 | +0.16% | 712 |
|---|
| 2026.03.13 | ₩33,489 | ₩33,489 | ₩33,370 | ₩33,378 | -0.33% | 2.9천 |
|---|
| 2026.03.12 | ₩33,436 | ₩33,603 | ₩33,436 | ₩33,486 | +0.15% | 2.1천 |
|---|
| 2026.03.11 | ₩33,490 | ₩33,490 | ₩33,410 | ₩33,436 | -0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,423 | ₩33,476 | ₩33,410 | ₩33,410 | -0.04% | 23 |
|---|
| 2026.03.09 | ₩33,436 | ₩33,436 | ₩33,370 | ₩33,370 | -0.20% | 100 |
|---|
| 2026.03.06 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 87 |
|---|
| 2026.03.04 | ₩33,256 | ₩33,470 | ₩33,256 | ₩33,463 | +0.62% | 7 |
|---|
| 2026.03.03 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 133 |
|---|
| 2026.03.02 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 52 |
|---|
| 2026.02.27 | ₩33,703 | ₩33,703 | ₩33,450 | ₩33,484 | -0.65% | 195 |
|---|
| 2026.02.26 | ₩33,703 | ₩33,703 | ₩33,612 | ₩33,703 | 0.00% | 6.3천 |
|---|
| 2026.02.25 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 199 |
|---|
| 2026.02.24 | ₩33,383 | ₩33,636 | ₩33,383 | ₩33,530 | +0.44% | 148 |
|---|
| 2026.02.23 | ₩33,370 | ₩33,650 | ₩33,356 | ₩33,530 | +0.48% | 757 |
|---|
| 2026.02.20 | ₩33,444 | ₩33,516 | ₩33,370 | ₩33,370 | -0.22% | 2.1천 |
|---|
| 2026.02.19 | ₩33,610 | ₩33,643 | ₩33,303 | ₩33,357 | -0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩33,410 | ₩33,570 | ₩33,410 | ₩33,570 | +0.48% | 1.1천 |
|---|
| 2026.02.17 | ₩33,398 | ₩33,436 | ₩33,289 | ₩33,410 | +0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩33,303 | ₩33,370 | ₩33,169 | ₩33,370 | +0.20% | 2.2천 |
|---|
| 2026.02.12 | ₩33,303 | ₩33,356 | ₩33,303 | ₩33,356 | +0.16% | 1.6천 |
|---|
| 2026.02.11 | ₩33,303 | ₩33,370 | ₩33,303 | ₩33,370 | +0.20% | 2.4천 |
|---|
| 2026.02.10 | ₩33,229 | ₩33,387 | ₩33,229 | ₩33,370 | +0.42% | 5.5천 |
|---|
| 2026.02.09 | ₩33,303 | ₩33,303 | ₩33,236 | ₩33,236 | -0.20% | 875 |
|---|
| 2026.02.06 | ₩33,196 | ₩33,236 | ₩33,169 | ₩33,236 | +0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩33,236 | ₩33,236 | ₩33,169 | ₩33,169 | -0.20% | 1천 |
|---|
| 2026.02.04 | ₩33,143 | ₩33,209 | ₩33,103 | ₩33,209 | +0.20% | 1.1천 |
|---|
| 2026.02.03 | ₩33,116 | ₩33,236 | ₩33,103 | ₩33,183 | +0.20% | 9.3천 |
|---|
| 2026.02.02 | ₩33,045 | ₩33,236 | ₩33,045 | ₩33,236 | +0.58% | 5.6천 |
|---|
| 2026.01.30 | ₩32,982 | ₩33,163 | ₩32,982 | ₩33,089 | +0.32% | 8천 |
|---|
| 2026.01.29 | ₩33,757 | ₩33,783 | ₩33,743 | ₩33,757 | 0.00% | 6.9천 |
|---|
| 2026.01.28 | ₩33,743 | ₩33,743 | ₩33,730 | ₩33,730 | -0.04% | 941 |
|---|
| 2026.01.27 | ₩33,763 | ₩33,781 | ₩33,743 | ₩33,743 | -0.06% | 2천 |
|---|
| 2026.01.26 | ₩33,730 | ₩33,770 | ₩33,636 | ₩33,757 | +0.08% | 2.3천 |
|---|
| 2026.01.23 | ₩33,770 | ₩33,770 | ₩33,670 | ₩33,670 | -0.30% | 3.7천 |
|---|
| 2026.01.22 | ₩33,636 | ₩33,823 | ₩33,616 | ₩33,730 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩33,570 | ₩33,623 | ₩33,561 | ₩33,596 | +0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩33,638 | ₩33,638 | ₩33,490 | ₩33,503 | -0.40% | 3.3만 |
|---|
| 2026.01.16 | ₩33,699 | ₩33,730 | ₩33,663 | ₩33,703 | +0.01% | 4.2천 |
|---|
| 2026.01.15 | ₩33,717 | ₩33,743 | ₩33,690 | ₩33,717 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩33,703 | ₩33,737 | ₩33,703 | ₩33,737 | +0.10% | 295 |
|---|
| 2026.01.13 | ₩33,650 | ₩33,718 | ₩33,650 | ₩33,703 | +0.16% | 481 |
|---|
| 2026.01.12 | ₩33,705 | ₩33,748 | ₩33,623 | ₩33,748 | +0.13% | 3.6천 |
|---|
| 2026.01.09 | ₩33,610 | ₩33,743 | ₩33,610 | ₩33,716 | +0.31% | 2.7천 |
|---|
| 2026.01.08 | ₩33,717 | ₩33,730 | ₩33,610 | ₩33,636 | -0.24% | 4.1천 |
|---|
| 2026.01.07 | ₩33,623 | ₩33,743 | ₩33,623 | ₩33,743 | +0.36% | 379 |
|---|
| 2026.01.06 | ₩33,727 | ₩33,743 | ₩33,503 | ₩33,570 | -0.47% | 1.1만 |
|---|
| 2026.01.05 | ₩33,637 | ₩33,823 | ₩33,596 | ₩33,717 | +0.24% | 1.6만 |
|---|
| 2026.01.02 | ₩33,663 | ₩33,810 | ₩33,663 | ₩33,810 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩33,703 | ₩33,717 | ₩33,703 | ₩33,703 | 0.00% | 986 |
|---|
| 2025.12.30 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,717 | ₩33,717 | ₩33,663 | ₩33,663 | -0.16% | 1.6천 |
|---|
| 2025.12.26 | ₩33,782 | ₩33,782 | ₩33,570 | ₩33,703 | -0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩33,636 | ₩33,703 | ₩33,436 | ₩33,623 | -0.04% | 5천 |
|---|
| 2025.12.22 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 318 |
|---|
| 2025.12.19 | ₩33,670 | ₩33,770 | ₩33,670 | ₩33,690 | +0.06% | 5.6천 |
|---|
| 2025.12.18 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,503 | ₩33,663 | ₩33,503 | ₩33,663 | +0.48% | 2.7천 |
|---|
| 2025.12.16 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,556 | ₩33,556 | ₩33,503 | ₩33,503 | -0.16% | 4.8천 |
|---|
| 2025.12.12 | ₩33,570 | ₩33,570 | ₩33,503 | ₩33,503 | -0.20% | 3.2천 |
|---|
| 2025.12.11 | ₩33,570 | ₩33,570 | ₩33,563 | ₩33,563 | -0.02% | 731 |
|---|
| 2025.12.10 | ₩33,623 | ₩33,703 | ₩33,370 | ₩33,370 | -0.75% | 2.1천 |
|---|
| 2025.12.09 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,476 | ₩33,476 | ₩33,358 | ₩33,370 | -0.32% | 6.4천 |
|---|
| 2025.12.05 | ₩33,543 | ₩33,623 | ₩33,450 | ₩33,450 | -0.28% | 1.3천 |
|---|
| 2025.12.04 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,490 | ₩33,490 | ₩33,343 | ₩33,343 | -0.44% | 401 |
|---|
| 2025.12.02 | ₩33,463 | ₩33,463 | ₩33,303 | ₩33,316 | -0.44% | 2만 |
|---|
| 2025.12.01 | ₩33,436 | ₩33,436 | ₩33,343 | ₩33,383 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩33,249 | ₩33,398 | ₩33,249 | ₩33,388 | +0.42% | 993 |
|---|
| 2025.11.26 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,424 | ₩33,450 | ₩33,303 | ₩33,303 | -0.36% | 4.5천 |
|---|
| 2025.11.24 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 582 |
|---|
| 2025.11.21 | ₩33,303 | ₩33,303 | ₩33,169 | ₩33,196 | -0.32% | 1.4만 |
|---|
| 2025.11.20 | ₩33,343 | ₩33,436 | ₩33,329 | ₩33,354 | +0.03% | 3.7천 |
|---|
| 2025.11.19 | ₩33,303 | ₩33,383 | ₩33,303 | ₩33,343 | +0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩33,143 | ₩33,463 | ₩33,143 | ₩33,343 | +0.60% | 4.5천 |
|---|
| 2025.11.17 | ₩33,370 | ₩33,436 | ₩33,263 | ₩33,343 | -0.08% | 2천 |
|---|
| 2025.11.14 | ₩33,336 | ₩33,370 | ₩33,336 | ₩33,370 | +0.10% | 645 |
|---|
| 2025.11.13 | ₩33,423 | ₩33,503 | ₩33,129 | ₩33,370 | -0.16% | 2.9천 |
|---|
| 2025.11.12 | ₩33,383 | ₩33,423 | ₩33,236 | ₩33,316 | -0.20% | 4.6천 |
|---|
| 2025.11.11 | ₩33,316 | ₩33,370 | ₩33,129 | ₩33,303 | -0.04% | 1.9천 |
|---|
| 2025.11.10 | ₩33,156 | ₩33,309 | ₩33,156 | ₩33,236 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 283 |
|---|
| 2025.11.06 | ₩33,356 | ₩33,356 | ₩33,356 | ₩33,356 | 0.00% | 320 |
|---|
| 2025.11.05 | ₩33,303 | ₩33,570 | ₩33,291 | ₩33,383 | +0.24% | 5.5천 |
|---|
| 2025.11.04 | ₩33,142 | ₩33,543 | ₩33,116 | ₩33,129 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩33,009 | ₩33,182 | ₩32,929 | ₩33,116 | +0.32% | 7.8천 |
|---|
| 2025.10.31 | ₩32,902 | ₩33,129 | ₩32,849 | ₩32,969 | +0.20% | 1.2만 |
|---|
| 2025.10.30 | ₩33,610 | ₩33,703 | ₩33,610 | ₩33,703 | +0.28% | 5.4천 |
|---|
| 2025.10.29 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 295 |
|---|
| 2025.10.28 | ₩33,596 | ₩33,663 | ₩33,596 | ₩33,610 | +0.04% | 2.3천 |
|---|
| 2025.10.27 | ₩33,683 | ₩33,717 | ₩33,589 | ₩33,610 | -0.22% | 1.3만 |
|---|
| 2025.10.24 | ₩33,690 | ₩33,717 | ₩33,610 | ₩33,610 | -0.24% | 2.8천 |
|---|
| 2025.10.23 | ₩33,570 | ₩33,690 | ₩33,547 | ₩33,690 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩33,695 | ₩33,730 | ₩33,650 | ₩33,650 | -0.13% | 2천 |
|---|
| 2025.10.21 | ₩33,570 | ₩33,703 | ₩33,543 | ₩33,583 | +0.04% | 1.1만 |
|---|
| 2025.10.20 | ₩33,636 | ₩33,650 | ₩33,636 | ₩33,636 | 0.00% | 659 |
|---|
| 2025.10.17 | ₩33,583 | ₩33,763 | ₩33,583 | ₩33,711 | +0.38% | 1.2천 |
|---|
| 2025.10.16 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 211 |
|---|
| 2025.10.15 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 180 |
|---|
| 2025.10.14 | ₩33,570 | ₩33,596 | ₩33,563 | ₩33,596 | +0.08% | 1.6천 |
|---|
| 2025.10.13 | ₩33,570 | ₩33,703 | ₩33,543 | ₩33,570 | 0.00% | 4.6천 |
|---|
| 2025.10.10 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 214 |
|---|
