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 | ₩33,665 | ₩33,679 | ₩32,855 | ₩32,855 | -2.41% | 1.2천 |
| 2026.10.08 | ₩32,929 | ₩32,929 | ₩32,773 | ₩32,773 | -0.47% | 849 |
| 2026.10.07 | ₩33,143 | ₩33,344 | ₩32,581 | ₩32,702 | -1.33% | 4.5천 |
| 2026.10.06 | ₩33,130 | ₩33,130 | ₩32,929 | ₩32,929 | -0.61% | 3.1천 |
| 2026.10.05 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 567 |
| 2026.10.02 | ₩33,210 | ₩33,264 | ₩33,130 | ₩33,130 | -0.24% | 2.2천 |
| 2026.10.01 | ₩32,942 | ₩33,224 | ₩32,876 | ₩33,103 | +0.49% | 1.8만 |
| 2026.09.30 | ₩33,264 | ₩33,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,264 |
| 0.00% |
| 2.4천 |
| 2026.09.29 | ₩33,210 | ₩33,297 | ₩33,130 | ₩33,130 | -0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩33,465 | ₩33,465 | ₩33,130 | ₩33,197 | -0.80% | 2.4만 |
|---|
| 2026.09.24 | ₩33,518 | ₩33,518 | ₩33,518 | ₩33,518 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,598 | ₩33,598 | ₩33,438 | ₩33,518 | -0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩33,732 | ₩33,732 | ₩33,639 | ₩33,639 | -0.28% | 333 |
|---|
| 2026.09.21 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩33,705 | ₩33,732 | ₩33,565 | ₩33,639 | -0.20% | 1.2천 |
|---|
| 2026.09.17 | ₩33,602 | ₩33,732 | ₩33,518 | ₩33,639 | +0.11% | 1.3천 |
|---|
| 2026.09.16 | ₩33,565 | ₩33,652 | ₩33,411 | ₩33,652 | +0.26% | 3.1천 |
|---|
| 2026.09.15 | ₩33,652 | ₩33,652 | ₩33,398 | ₩33,464 | -0.56% | 3천 |
|---|
| 2026.09.14 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 468 |
|---|
| 2026.09.03 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 343 |
|---|
| 2026.09.01 | ₩33,755 | ₩33,755 | ₩33,465 | ₩33,465 | -0.86% | 1.9천 |
|---|
| 2026.08.31 | ₩33,465 | ₩33,558 | ₩33,465 | ₩33,558 | +0.28% | 370 |
|---|
| 2026.08.28 | ₩33,665 | ₩33,665 | ₩33,465 | ₩33,465 | -0.60% | 4.7천 |
|---|
| 2026.08.27 | ₩33,665 | ₩33,692 | ₩33,465 | ₩33,465 | -0.60% | 2.8천 |
|---|
| 2026.08.26 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 1.1천 |
|---|
| 2026.08.25 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,585 | ₩33,632 | ₩33,585 | ₩33,632 | +0.14% | 232 |
|---|
| 2026.08.21 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,799 | ₩33,893 | ₩33,799 | ₩33,893 | +0.28% | 361 |
|---|
| 2026.08.19 | ₩33,853 | ₩33,853 | ₩33,732 | ₩33,732 | -0.36% | 507 |
|---|
| 2026.08.18 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 281 |
|---|
| 2026.08.17 | ₩33,451 | ₩33,705 | ₩33,451 | ₩33,705 | +0.76% | 354 |
|---|
| 2026.08.14 | ₩33,438 | ₩33,618 | ₩33,438 | ₩33,618 | +0.54% | 1.1천 |
|---|
| 2026.08.13 | ₩33,351 | ₩33,351 | ₩33,312 | ₩33,331 | -0.06% | 2.6천 |
|---|
| 2026.08.12 | ₩33,237 | ₩33,344 | ₩33,237 | ₩33,344 | +0.32% | 417 |
|---|
| 2026.08.11 | ₩33,264 | ₩33,331 | ₩33,237 | ₩33,317 | +0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 272 |
|---|
| 2026.08.07 | ₩33,284 | ₩33,284 | ₩33,224 | ₩33,257 | -0.08% | 6.6천 |
|---|
| 2026.08.06 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 185 |
|---|
| 2026.08.05 | ₩33,237 | ₩33,264 | ₩33,237 | ₩33,264 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩33,250 | ₩33,270 | ₩33,237 | ₩33,237 | -0.04% | 1.6천 |
|---|
| 2026.08.03 | ₩33,237 | ₩33,277 | ₩33,197 | ₩33,224 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,264 | ₩33,288 | ₩33,050 | ₩33,224 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩33,799 | ₩33,799 | ₩33,632 | ₩33,632 | -0.50% | 2.5천 |
|---|
| 2026.07.29 | ₩33,625 | ₩33,799 | ₩33,478 | ₩33,786 | +0.48% | 1.8천 |
|---|
| 2026.07.28 | ₩33,699 | ₩33,799 | ₩33,465 | ₩33,465 | -0.70% | 2.6천 |
|---|
| 2026.07.27 | ₩33,632 | ₩33,799 | ₩33,632 | ₩33,740 | +0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩33,545 | ₩33,618 | ₩33,478 | ₩33,478 | -0.20% | 1.4천 |
|---|
| 2026.07.23 | ₩33,491 | ₩33,632 | ₩33,264 | ₩33,598 | +0.32% | 8.7천 |
|---|
| 2026.07.22 | ₩33,679 | ₩33,679 | ₩33,465 | ₩33,465 | -0.64% | 449 |
|---|
| 2026.07.21 | ₩33,786 | ₩33,786 | ₩33,605 | ₩33,679 | -0.32% | 2천 |
|---|
| 2026.07.20 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,786 | ₩33,799 | ₩33,786 | ₩33,799 | +0.04% | 431 |
|---|
| 2026.07.16 | ₩33,705 | ₩33,786 | ₩33,585 | ₩33,679 | -0.08% | 4.5천 |
|---|
| 2026.07.15 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 698 |
|---|
| 2026.07.14 | ₩33,665 | ₩33,732 | ₩33,665 | ₩33,692 | +0.08% | 1.5천 |
|---|
| 2026.07.13 | ₩33,598 | ₩33,625 | ₩33,598 | ₩33,625 | +0.08% | 1.5천 |
|---|
| 2026.07.10 | ₩33,465 | ₩33,719 | ₩33,465 | ₩33,652 | +0.56% | 6.5천 |
|---|
| 2026.07.09 | ₩33,491 | ₩33,672 | ₩33,478 | ₩33,491 | 0.00% | 3.7천 |
|---|
| 2026.07.08 | ₩33,398 | ₩33,598 | ₩33,398 | ₩33,598 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩33,331 | ₩33,665 | ₩33,264 | ₩33,665 | +1.00% | 6.1천 |
|---|
| 2026.07.06 | ₩33,344 | ₩33,411 | ₩33,331 | ₩33,331 | -0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩33,331 | ₩33,357 | ₩33,304 | ₩33,331 | 0.00% | 7.4천 |
|---|
| 2026.07.01 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 568 |
|---|
| 2026.06.30 | ₩33,331 | ₩33,337 | ₩33,331 | ₩33,337 | +0.02% | 740 |
|---|
| 2026.06.29 | ₩33,331 | ₩33,357 | ₩33,297 | ₩33,297 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,278 | ₩33,304 | ₩33,277 | ₩33,277 | -0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,331 | ₩33,357 | ₩33,290 | ₩33,290 | -0.12% | 2.4천 |
|---|
| 2026.06.24 | ₩33,331 | ₩33,371 | ₩33,331 | ₩33,331 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩33,344 | ₩33,344 | ₩33,344 | ₩33,344 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,331 | ₩33,344 | ₩33,331 | ₩33,344 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩33,371 | ₩33,371 | ₩33,304 | ₩33,304 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩33,398 | ₩33,398 | ₩33,357 | ₩33,357 | -0.12% | 4.7천 |
|---|
| 2026.06.16 | ₩33,357 | ₩33,384 | ₩33,357 | ₩33,371 | +0.04% | 3.4천 |
|---|
| 2026.06.15 | ₩33,331 | ₩33,357 | ₩33,331 | ₩33,357 | +0.08% | 2.1천 |
|---|
| 2026.06.12 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩33,398 | ₩33,398 | ₩33,331 | ₩33,344 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,344 | ₩33,384 | ₩33,344 | ₩33,384 | +0.12% | 1.1천 |
|---|
| 2026.06.08 | ₩33,357 | ₩33,357 | ₩33,331 | ₩33,331 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩33,331 | ₩33,357 | ₩33,331 | ₩33,331 | 0.00% | 3.6천 |
|---|
| 2026.06.04 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,337 | ₩33,348 | ₩33,337 | ₩33,348 | +0.03% | 542 |
|---|
| 2026.06.02 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 392 |
|---|
| 2026.06.01 | ₩33,478 | ₩33,478 | ₩33,224 | ₩33,364 | -0.34% | 2.5천 |
|---|
| 2026.05.29 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,450 | ₩33,450 | ₩33,384 | ₩33,384 | -0.20% | 539 |
|---|
| 2026.05.26 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,264 | ₩33,264 | ₩33,264 | ₩33,264 | 0.00% | 416 |
|---|
| 2026.05.21 | ₩33,264 | ₩33,465 | ₩33,264 | ₩33,264 | 0.00% | 2.4천 |
|---|
| 2026.05.20 | ₩33,498 | ₩33,498 | ₩33,465 | ₩33,475 | -0.07% | 2.9천 |
|---|
| 2026.05.19 | ₩33,458 | ₩33,458 | ₩33,384 | ₩33,384 | -0.22% | 1.7천 |
|---|
| 2026.05.18 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 148 |
|---|
| 2026.05.15 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 163 |
|---|
| 2026.05.14 | ₩33,465 | ₩33,465 | ₩33,438 | ₩33,451 | -0.04% | 527 |
|---|
| 2026.05.13 | ₩33,130 | ₩33,531 | ₩33,130 | ₩33,187 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩33,518 | ₩33,531 | ₩33,438 | ₩33,438 | -0.24% | 2.5천 |
|---|
| 2026.05.11 | ₩33,498 | ₩33,498 | ₩33,498 | ₩33,498 | 0.00% | 159 |
|---|
| 2026.05.08 | ₩33,531 | ₩33,531 | ₩33,398 | ₩33,465 | -0.20% | 2.5천 |
|---|
| 2026.05.07 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 292 |
|---|
| 2026.05.06 | ₩33,505 | ₩33,505 | ₩33,344 | ₩33,438 | -0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩33,331 | ₩33,384 | ₩33,197 | ₩33,304 | -0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩33,465 | ₩33,490 | ₩33,130 | ₩33,317 | -0.44% | 7.4천 |
|---|
| 2026.05.01 | ₩33,451 | ₩33,531 | ₩33,317 | ₩33,438 | -0.04% | 4.4천 |
|---|
| 2026.04.30 | ₩34,013 | ₩34,053 | ₩34,013 | ₩34,053 | +0.12% | 362 |
|---|
| 2026.04.29 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩33,906 | ₩34,053 | ₩33,826 | ₩34,013 | +0.32% | 3.5천 |
|---|
| 2026.04.27 | ₩34,027 | ₩34,067 | ₩33,999 | ₩34,027 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩34,067 | ₩34,067 | ₩33,900 | ₩33,900 | -0.49% | 2.1천 |
|---|
| 2026.04.23 | ₩34,067 | ₩34,067 | ₩34,000 | ₩34,000 | -0.20% | 2.7천 |
|---|
| 2026.04.22 | ₩34,308 | ₩34,308 | ₩34,067 | ₩34,067 | -0.70% | 2.8천 |
|---|
| 2026.04.21 | ₩33,799 | ₩34,616 | ₩33,799 | ₩33,933 | +0.40% | 1.4천 |
|---|
| 2026.04.20 | ₩35,472 | ₩35,472 | ₩33,759 | ₩33,960 | -4.26% | 2.4천 |
|---|
| 2026.04.17 | ₩33,739 | ₩33,813 | ₩33,739 | ₩33,813 | +0.22% | 925 |
|---|
| 2026.04.16 | ₩33,732 | ₩33,732 | ₩33,465 | ₩33,465 | -0.79% | 1.6천 |
|---|
| 2026.04.15 | ₩33,732 | ₩33,813 | ₩33,732 | ₩33,732 | 0.00% | 1.4천 |
|---|
| 2026.04.14 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 601 |
|---|
| 2026.04.13 | ₩33,598 | ₩33,652 | ₩33,598 | ₩33,652 | +0.16% | 497 |
|---|
| 2026.04.10 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 241 |
|---|
| 2026.04.09 | ₩33,404 | ₩33,735 | ₩33,398 | ₩33,665 | +0.78% | 5.6천 |
|---|
| 2026.04.08 | ₩33,331 | ₩33,438 | ₩33,331 | ₩33,438 | +0.32% | 2.5천 |
|---|
| 2026.04.07 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,063 | ₩33,224 | ₩33,063 | ₩33,197 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩33,050 | ₩33,050 | ₩33,009 | ₩33,023 | -0.08% | 744 |
|---|
| 2026.04.01 | ₩32,996 | ₩33,224 | ₩32,996 | ₩33,224 | +0.69% | 450 |
|---|
| 2026.03.31 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩32,996 | ₩33,023 | ₩32,996 | ₩32,996 | 0.00% | 2천 |
|---|
| 2026.03.26 | ₩33,250 | ₩33,290 | ₩32,996 | ₩33,009 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩32,996 | ₩33,103 | ₩32,996 | ₩33,103 | +0.32% | 1.5천 |
|---|
| 2026.03.24 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,473 | ₩33,866 | ₩32,969 | ₩32,969 | -1.50% | 5.1천 |
|---|
| 2026.03.19 | ₩33,598 | ₩33,598 | ₩33,398 | ₩33,438 | -0.48% | 3.9천 |
|---|
| 2026.03.18 | ₩33,598 | ₩33,665 | ₩33,598 | ₩33,665 | +0.20% | 4.1천 |
|---|
| 2026.03.17 | ₩33,545 | ₩33,598 | ₩33,545 | ₩33,598 | +0.16% | 2.5천 |
|---|
| 2026.03.16 | ₩33,531 | ₩33,585 | ₩33,505 | ₩33,585 | +0.16% | 712 |
|---|
| 2026.03.13 | ₩33,585 | ₩33,585 | ₩33,465 | ₩33,473 | -0.33% | 2.9천 |
|---|
| 2026.03.12 | ₩33,531 | ₩33,699 | ₩33,531 | ₩33,582 | +0.15% | 2.1천 |
|---|
| 2026.03.11 | ₩33,585 | ₩33,585 | ₩33,505 | ₩33,531 | -0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,518 | ₩33,572 | ₩33,505 | ₩33,505 | -0.04% | 23 |
|---|
| 2026.03.09 | ₩33,531 | ₩33,531 | ₩33,465 | ₩33,465 | -0.20% | 100 |
|---|
| 2026.03.06 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 87 |
|---|
| 2026.03.04 | ₩33,351 | ₩33,565 | ₩33,351 | ₩33,558 | +0.62% | 7 |
|---|
| 2026.03.03 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 133 |
|---|
| 2026.03.02 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 52 |
|---|
| 2026.02.27 | ₩33,799 | ₩33,799 | ₩33,545 | ₩33,579 | -0.65% | 195 |
|---|
| 2026.02.26 | ₩33,799 | ₩33,799 | ₩33,708 | ₩33,799 | 0.00% | 6.3천 |
|---|
| 2026.02.25 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 199 |
|---|
| 2026.02.24 | ₩33,478 | ₩33,732 | ₩33,478 | ₩33,625 | +0.44% | 148 |
|---|
| 2026.02.23 | ₩33,465 | ₩33,746 | ₩33,451 | ₩33,625 | +0.48% | 757 |
|---|
| 2026.02.20 | ₩33,539 | ₩33,612 | ₩33,465 | ₩33,465 | -0.22% | 2.1천 |
|---|
| 2026.02.19 | ₩33,705 | ₩33,738 | ₩33,398 | ₩33,452 | -0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩33,505 | ₩33,665 | ₩33,505 | ₩33,665 | +0.48% | 1.1천 |
|---|
| 2026.02.17 | ₩33,493 | ₩33,531 | ₩33,384 | ₩33,505 | +0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩33,398 | ₩33,465 | ₩33,264 | ₩33,465 | +0.20% | 2.2천 |
|---|
| 2026.02.12 | ₩33,398 | ₩33,451 | ₩33,398 | ₩33,451 | +0.16% | 1.6천 |
|---|
| 2026.02.11 | ₩33,398 | ₩33,465 | ₩33,398 | ₩33,465 | +0.20% | 2.4천 |
|---|
| 2026.02.10 | ₩33,324 | ₩33,482 | ₩33,324 | ₩33,465 | +0.42% | 5.5천 |
|---|
| 2026.02.09 | ₩33,398 | ₩33,398 | ₩33,331 | ₩33,331 | -0.20% | 875 |
|---|
| 2026.02.06 | ₩33,290 | ₩33,331 | ₩33,264 | ₩33,331 | +0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩33,331 | ₩33,331 | ₩33,264 | ₩33,264 | -0.20% | 1천 |
|---|
| 2026.02.04 | ₩33,237 | ₩33,304 | ₩33,197 | ₩33,304 | +0.20% | 1.1천 |
|---|
| 2026.02.03 | ₩33,210 | ₩33,331 | ₩33,197 | ₩33,277 | +0.20% | 9.3천 |
|---|
| 2026.02.02 | ₩33,139 | ₩33,331 | ₩33,139 | ₩33,331 | +0.58% | 5.6천 |
|---|
| 2026.01.30 | ₩33,076 | ₩33,257 | ₩33,076 | ₩33,183 | +0.32% | 8천 |
|---|
| 2026.01.29 | ₩33,853 | ₩33,879 | ₩33,839 | ₩33,853 | 0.00% | 6.9천 |
|---|
| 2026.01.28 | ₩33,839 | ₩33,839 | ₩33,826 | ₩33,826 | -0.04% | 941 |
|---|
| 2026.01.27 | ₩33,859 | ₩33,877 | ₩33,839 | ₩33,839 | -0.06% | 2천 |
|---|
| 2026.01.26 | ₩33,826 | ₩33,866 | ₩33,732 | ₩33,853 | +0.08% | 2.3천 |
|---|
| 2026.01.23 | ₩33,866 | ₩33,866 | ₩33,766 | ₩33,766 | -0.30% | 3.7천 |
|---|
| 2026.01.22 | ₩33,732 | ₩33,920 | ₩33,712 | ₩33,826 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩33,665 | ₩33,719 | ₩33,657 | ₩33,692 | +0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩33,733 | ₩33,733 | ₩33,585 | ₩33,598 | -0.40% | 3.3만 |
|---|
| 2026.01.16 | ₩33,795 | ₩33,826 | ₩33,759 | ₩33,799 | +0.01% | 4.2천 |
|---|
| 2026.01.15 | ₩33,813 | ₩33,839 | ₩33,786 | ₩33,813 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩33,799 | ₩33,833 | ₩33,799 | ₩33,833 | +0.10% | 295 |
|---|
| 2026.01.13 | ₩33,746 | ₩33,814 | ₩33,746 | ₩33,799 | +0.16% | 481 |
|---|
| 2026.01.12 | ₩33,801 | ₩33,844 | ₩33,719 | ₩33,844 | +0.13% | 3.6천 |
|---|
| 2026.01.09 | ₩33,705 | ₩33,839 | ₩33,705 | ₩33,812 | +0.31% | 2.7천 |
|---|
| 2026.01.08 | ₩33,813 | ₩33,826 | ₩33,705 | ₩33,732 | -0.24% | 4.1천 |
|---|
| 2026.01.07 | ₩33,719 | ₩33,839 | ₩33,719 | ₩33,839 | +0.36% | 379 |
|---|
| 2026.01.06 | ₩33,823 | ₩33,839 | ₩33,598 | ₩33,665 | -0.47% | 1.1만 |
|---|
| 2026.01.05 | ₩33,732 | ₩33,920 | ₩33,692 | ₩33,813 | +0.24% | 1.6만 |
|---|
| 2026.01.02 | ₩33,759 | ₩33,906 | ₩33,759 | ₩33,906 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩33,799 | ₩33,813 | ₩33,799 | ₩33,799 | 0.00% | 986 |
|---|
| 2025.12.30 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,813 | ₩33,813 | ₩33,759 | ₩33,759 | -0.16% | 1.6천 |
|---|
| 2025.12.26 | ₩33,878 | ₩33,878 | ₩33,665 | ₩33,799 | -0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩33,732 | ₩33,799 | ₩33,531 | ₩33,719 | -0.04% | 5천 |
|---|
| 2025.12.22 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 318 |
|---|
| 2025.12.19 | ₩33,766 | ₩33,866 | ₩33,766 | ₩33,786 | +0.06% | 5.6천 |
|---|
| 2025.12.18 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,598 | ₩33,759 | ₩33,598 | ₩33,759 | +0.48% | 2.7천 |
|---|
| 2025.12.16 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,652 | ₩33,652 | ₩33,598 | ₩33,598 | -0.16% | 4.8천 |
|---|
| 2025.12.12 | ₩33,665 | ₩33,665 | ₩33,598 | ₩33,598 | -0.20% | 3.2천 |
|---|
| 2025.12.11 | ₩33,665 | ₩33,665 | ₩33,659 | ₩33,659 | -0.02% | 731 |
|---|
| 2025.12.10 | ₩33,719 | ₩33,799 | ₩33,465 | ₩33,465 | -0.75% | 2.1천 |
|---|
| 2025.12.09 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,572 | ₩33,572 | ₩33,453 | ₩33,465 | -0.32% | 6.4천 |
|---|
| 2025.12.05 | ₩33,639 | ₩33,719 | ₩33,545 | ₩33,545 | -0.28% | 1.3천 |
|---|
| 2025.12.04 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,585 | ₩33,585 | ₩33,438 | ₩33,438 | -0.44% | 401 |
|---|
| 2025.12.02 | ₩33,558 | ₩33,558 | ₩33,398 | ₩33,411 | -0.44% | 2만 |
|---|
| 2025.12.01 | ₩33,531 | ₩33,531 | ₩33,438 | ₩33,478 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩33,344 | ₩33,493 | ₩33,344 | ₩33,483 | +0.42% | 993 |
|---|
| 2025.11.26 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,519 | ₩33,545 | ₩33,398 | ₩33,398 | -0.36% | 4.5천 |
|---|
| 2025.11.24 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 582 |
|---|
| 2025.11.21 | ₩33,398 | ₩33,398 | ₩33,264 | ₩33,290 | -0.32% | 1.4만 |
|---|
| 2025.11.20 | ₩33,438 | ₩33,531 | ₩33,424 | ₩33,449 | +0.03% | 3.7천 |
|---|
| 2025.11.19 | ₩33,398 | ₩33,478 | ₩33,398 | ₩33,438 | +0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩33,237 | ₩33,558 | ₩33,237 | ₩33,438 | +0.60% | 4.5천 |
|---|
| 2025.11.17 | ₩33,465 | ₩33,531 | ₩33,357 | ₩33,438 | -0.08% | 2천 |
|---|
| 2025.11.14 | ₩33,431 | ₩33,465 | ₩33,431 | ₩33,465 | +0.10% | 645 |
|---|
| 2025.11.13 | ₩33,518 | ₩33,598 | ₩33,224 | ₩33,465 | -0.16% | 2.9천 |
|---|
| 2025.11.12 | ₩33,478 | ₩33,518 | ₩33,331 | ₩33,411 | -0.20% | 4.6천 |
|---|
| 2025.11.11 | ₩33,411 | ₩33,465 | ₩33,224 | ₩33,398 | -0.04% | 1.9천 |
|---|
| 2025.11.10 | ₩33,250 | ₩33,404 | ₩33,250 | ₩33,331 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 283 |
|---|
| 2025.11.06 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 320 |
|---|
| 2025.11.05 | ₩33,398 | ₩33,665 | ₩33,386 | ₩33,478 | +0.24% | 5.5천 |
|---|
| 2025.11.04 | ₩33,237 | ₩33,639 | ₩33,210 | ₩33,224 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩33,103 | ₩33,276 | ₩33,023 | ₩33,210 | +0.32% | 7.8천 |
|---|
| 2025.10.31 | ₩32,996 | ₩33,223 | ₩32,942 | ₩33,063 | +0.20% | 1.2만 |
|---|
| 2025.10.30 | ₩33,705 | ₩33,799 | ₩33,705 | ₩33,799 | +0.28% | 5.4천 |
|---|
| 2025.10.29 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 295 |
|---|
| 2025.10.28 | ₩33,692 | ₩33,759 | ₩33,692 | ₩33,705 | +0.04% | 2.3천 |
|---|
| 2025.10.27 | ₩33,779 | ₩33,813 | ₩33,684 | ₩33,705 | -0.22% | 1.3만 |
|---|
| 2025.10.24 | ₩33,786 | ₩33,813 | ₩33,705 | ₩33,705 | -0.24% | 2.8천 |
|---|
| 2025.10.23 | ₩33,665 | ₩33,786 | ₩33,643 | ₩33,786 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩33,791 | ₩33,826 | ₩33,746 | ₩33,746 | -0.13% | 2천 |
|---|
| 2025.10.21 | ₩33,665 | ₩33,799 | ₩33,639 | ₩33,679 | +0.04% | 1.1만 |
|---|
| 2025.10.20 | ₩33,732 | ₩33,746 | ₩33,732 | ₩33,732 | 0.00% | 659 |
|---|
| 2025.10.17 | ₩33,679 | ₩33,859 | ₩33,679 | ₩33,807 | +0.38% | 1.2천 |
|---|
| 2025.10.16 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 211 |
|---|
| 2025.10.15 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 180 |
|---|
| 2025.10.14 | ₩33,665 | ₩33,692 | ₩33,659 | ₩33,692 | +0.08% | 1.6천 |
|---|
| 2025.10.13 | ₩33,665 | ₩33,799 | ₩33,639 | ₩33,665 | 0.00% | 4.6천 |
|---|
| 2025.10.10 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 214 |
|---|
