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 | ₩33,740 | ₩33,753 | ₩32,928 | ₩32,928 | -2.41% | 1.2천 |
| 2026.10.08 | ₩33,002 | ₩33,002 | ₩32,845 | ₩32,845 | -0.47% | 849 |
| 2026.10.07 | ₩33,217 | ₩33,418 | ₩32,653 | ₩32,774 | -1.33% | 4.5천 |
| 2026.10.06 | ₩33,203 | ₩33,203 | ₩33,002 | ₩33,002 | -0.61% | 3.1천 |
| 2026.10.05 | ₩33,505 | ₩33,505 | ₩33,505 | ₩33,505 | 0.00% | 567 |
| 2026.10.02 | ₩33,284 | ₩33,337 | ₩33,203 | ₩33,203 | -0.24% | 2.2천 |
| 2026.10.01 | ₩33,015 | ₩33,297 | ₩32,948 | ₩33,176 | +0.49% | 1.8만 |
| 2026.09.30 | ₩33,337 | ₩33,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,337 |
| 0.00% |
| 2.4천 |
| 2026.09.29 | ₩33,284 | ₩33,371 | ₩33,203 | ₩33,203 | -0.24% | 4.4천 |
|---|
| 2026.09.28 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 1.5천 |
|---|
| 2026.09.25 | ₩33,539 | ₩33,539 | ₩33,203 | ₩33,270 | -0.80% | 2.4만 |
|---|
| 2026.09.24 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩33,673 | ₩33,673 | ₩33,512 | ₩33,592 | -0.24% | 9.2천 |
|---|
| 2026.09.22 | ₩33,807 | ₩33,807 | ₩33,713 | ₩33,713 | -0.28% | 333 |
|---|
| 2026.09.21 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩33,780 | ₩33,807 | ₩33,639 | ₩33,713 | -0.20% | 1.2천 |
|---|
| 2026.09.17 | ₩33,676 | ₩33,807 | ₩33,592 | ₩33,713 | +0.11% | 1.3천 |
|---|
| 2026.09.16 | ₩33,639 | ₩33,726 | ₩33,485 | ₩33,726 | +0.26% | 3.1천 |
|---|
| 2026.09.15 | ₩33,726 | ₩33,726 | ₩33,471 | ₩33,538 | -0.56% | 3천 |
|---|
| 2026.09.14 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 468 |
|---|
| 2026.09.03 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 343 |
|---|
| 2026.09.01 | ₩33,829 | ₩33,829 | ₩33,539 | ₩33,539 | -0.86% | 1.9천 |
|---|
| 2026.08.31 | ₩33,539 | ₩33,632 | ₩33,539 | ₩33,632 | +0.28% | 370 |
|---|
| 2026.08.28 | ₩33,740 | ₩33,740 | ₩33,539 | ₩33,539 | -0.60% | 4.7천 |
|---|
| 2026.08.27 | ₩33,740 | ₩33,767 | ₩33,539 | ₩33,539 | -0.60% | 2.8천 |
|---|
| 2026.08.26 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 1.1천 |
|---|
| 2026.08.25 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩33,659 | ₩33,706 | ₩33,659 | ₩33,706 | +0.14% | 232 |
|---|
| 2026.08.21 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,874 | ₩33,968 | ₩33,874 | ₩33,968 | +0.28% | 361 |
|---|
| 2026.08.19 | ₩33,928 | ₩33,928 | ₩33,807 | ₩33,807 | -0.36% | 507 |
|---|
| 2026.08.18 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 281 |
|---|
| 2026.08.17 | ₩33,525 | ₩33,780 | ₩33,525 | ₩33,780 | +0.76% | 354 |
|---|
| 2026.08.14 | ₩33,512 | ₩33,693 | ₩33,512 | ₩33,693 | +0.54% | 1.1천 |
|---|
| 2026.08.13 | ₩33,424 | ₩33,424 | ₩33,386 | ₩33,404 | -0.06% | 2.6천 |
|---|
| 2026.08.12 | ₩33,310 | ₩33,418 | ₩33,310 | ₩33,418 | +0.32% | 417 |
|---|
| 2026.08.11 | ₩33,337 | ₩33,404 | ₩33,310 | ₩33,391 | +0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 272 |
|---|
| 2026.08.07 | ₩33,357 | ₩33,357 | ₩33,297 | ₩33,330 | -0.08% | 6.6천 |
|---|
| 2026.08.06 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 185 |
|---|
| 2026.08.05 | ₩33,310 | ₩33,337 | ₩33,310 | ₩33,337 | +0.08% | 1.4천 |
|---|
| 2026.08.04 | ₩33,324 | ₩33,344 | ₩33,310 | ₩33,310 | -0.04% | 1.6천 |
|---|
| 2026.08.03 | ₩33,310 | ₩33,351 | ₩33,270 | ₩33,297 | -0.04% | 2.7천 |
|---|
| 2026.07.31 | ₩33,337 | ₩33,361 | ₩33,123 | ₩33,297 | -0.12% | 1.2만 |
|---|
| 2026.07.30 | ₩33,874 | ₩33,874 | ₩33,706 | ₩33,706 | -0.50% | 2.5천 |
|---|
| 2026.07.29 | ₩33,699 | ₩33,874 | ₩33,552 | ₩33,860 | +0.48% | 1.8천 |
|---|
| 2026.07.28 | ₩33,773 | ₩33,874 | ₩33,539 | ₩33,539 | -0.70% | 2.6천 |
|---|
| 2026.07.27 | ₩33,706 | ₩33,874 | ₩33,706 | ₩33,814 | +0.32% | 4.3천 |
|---|
| 2026.07.24 | ₩33,619 | ₩33,693 | ₩33,552 | ₩33,552 | -0.20% | 1.4천 |
|---|
| 2026.07.23 | ₩33,565 | ₩33,706 | ₩33,337 | ₩33,673 | +0.32% | 8.7천 |
|---|
| 2026.07.22 | ₩33,753 | ₩33,753 | ₩33,539 | ₩33,539 | -0.64% | 449 |
|---|
| 2026.07.21 | ₩33,860 | ₩33,860 | ₩33,679 | ₩33,753 | -0.32% | 2천 |
|---|
| 2026.07.20 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩33,860 | ₩33,874 | ₩33,860 | ₩33,874 | +0.04% | 431 |
|---|
| 2026.07.16 | ₩33,780 | ₩33,860 | ₩33,659 | ₩33,753 | -0.08% | 4.5천 |
|---|
| 2026.07.15 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 698 |
|---|
| 2026.07.14 | ₩33,740 | ₩33,807 | ₩33,740 | ₩33,767 | +0.08% | 1.5천 |
|---|
| 2026.07.13 | ₩33,673 | ₩33,699 | ₩33,673 | ₩33,699 | +0.08% | 1.5천 |
|---|
| 2026.07.10 | ₩33,539 | ₩33,793 | ₩33,539 | ₩33,726 | +0.56% | 6.5천 |
|---|
| 2026.07.09 | ₩33,565 | ₩33,746 | ₩33,552 | ₩33,565 | 0.00% | 3.7천 |
|---|
| 2026.07.08 | ₩33,471 | ₩33,673 | ₩33,471 | ₩33,673 | +0.60% | 3천 |
|---|
| 2026.07.07 | ₩33,404 | ₩33,740 | ₩33,337 | ₩33,740 | +1.00% | 6.1천 |
|---|
| 2026.07.06 | ₩33,418 | ₩33,485 | ₩33,404 | ₩33,404 | -0.04% | 2.4천 |
|---|
| 2026.07.02 | ₩33,404 | ₩33,431 | ₩33,378 | ₩33,404 | 0.00% | 7.4천 |
|---|
| 2026.07.01 | ₩33,391 | ₩33,391 | ₩33,391 | ₩33,391 | 0.00% | 568 |
|---|
| 2026.06.30 | ₩33,404 | ₩33,411 | ₩33,404 | ₩33,411 | +0.02% | 740 |
|---|
| 2026.06.29 | ₩33,404 | ₩33,431 | ₩33,371 | ₩33,371 | -0.10% | 5.4천 |
|---|
| 2026.06.26 | ₩33,352 | ₩33,378 | ₩33,351 | ₩33,351 | -0.00% | 1.1천 |
|---|
| 2026.06.25 | ₩33,404 | ₩33,431 | ₩33,364 | ₩33,364 | -0.12% | 2.4천 |
|---|
| 2026.06.24 | ₩33,404 | ₩33,445 | ₩33,404 | ₩33,404 | 0.00% | 2.3천 |
|---|
| 2026.06.23 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,404 | ₩33,418 | ₩33,404 | ₩33,418 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩33,445 | ₩33,445 | ₩33,378 | ₩33,378 | -0.20% | 1.1만 |
|---|
| 2026.06.17 | ₩33,471 | ₩33,471 | ₩33,431 | ₩33,431 | -0.12% | 4.7천 |
|---|
| 2026.06.16 | ₩33,431 | ₩33,458 | ₩33,431 | ₩33,445 | +0.04% | 3.4천 |
|---|
| 2026.06.15 | ₩33,404 | ₩33,431 | ₩33,404 | ₩33,431 | +0.08% | 2.1천 |
|---|
| 2026.06.12 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,418 | -0.16% | 1.4만 |
|---|
| 2026.06.10 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,418 | ₩33,458 | ₩33,418 | ₩33,458 | +0.12% | 1.1천 |
|---|
| 2026.06.08 | ₩33,431 | ₩33,431 | ₩33,404 | ₩33,404 | -0.08% | 2.9천 |
|---|
| 2026.06.05 | ₩33,404 | ₩33,431 | ₩33,404 | ₩33,404 | 0.00% | 3.6천 |
|---|
| 2026.06.04 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,411 | ₩33,422 | ₩33,411 | ₩33,422 | +0.03% | 542 |
|---|
| 2026.06.02 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 392 |
|---|
| 2026.06.01 | ₩33,552 | ₩33,552 | ₩33,297 | ₩33,438 | -0.34% | 2.5천 |
|---|
| 2026.05.29 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,524 | ₩33,524 | ₩33,458 | ₩33,458 | -0.20% | 539 |
|---|
| 2026.05.26 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 416 |
|---|
| 2026.05.21 | ₩33,337 | ₩33,539 | ₩33,337 | ₩33,337 | 0.00% | 2.4천 |
|---|
| 2026.05.20 | ₩33,572 | ₩33,572 | ₩33,539 | ₩33,549 | -0.07% | 2.9천 |
|---|
| 2026.05.19 | ₩33,532 | ₩33,532 | ₩33,458 | ₩33,458 | -0.22% | 1.7천 |
|---|
| 2026.05.18 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 148 |
|---|
| 2026.05.15 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 163 |
|---|
| 2026.05.14 | ₩33,539 | ₩33,539 | ₩33,512 | ₩33,525 | -0.04% | 527 |
|---|
| 2026.05.13 | ₩33,203 | ₩33,605 | ₩33,203 | ₩33,260 | +0.17% | 1.1천 |
|---|
| 2026.05.12 | ₩33,592 | ₩33,606 | ₩33,512 | ₩33,512 | -0.24% | 2.5천 |
|---|
| 2026.05.11 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 159 |
|---|
| 2026.05.08 | ₩33,605 | ₩33,605 | ₩33,471 | ₩33,539 | -0.20% | 2.5천 |
|---|
| 2026.05.07 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 292 |
|---|
| 2026.05.06 | ₩33,579 | ₩33,579 | ₩33,418 | ₩33,512 | -0.20% | 1.1천 |
|---|
| 2026.05.05 | ₩33,404 | ₩33,458 | ₩33,270 | ₩33,378 | -0.08% | 1.6천 |
|---|
| 2026.05.04 | ₩33,539 | ₩33,564 | ₩33,203 | ₩33,391 | -0.44% | 7.4천 |
|---|
| 2026.05.01 | ₩33,525 | ₩33,606 | ₩33,391 | ₩33,512 | -0.04% | 4.4천 |
|---|
| 2026.04.30 | ₩34,089 | ₩34,129 | ₩34,089 | ₩34,129 | +0.12% | 362 |
|---|
| 2026.04.29 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩33,981 | ₩34,129 | ₩33,901 | ₩34,088 | +0.32% | 3.5천 |
|---|
| 2026.04.27 | ₩34,102 | ₩34,142 | ₩34,074 | ₩34,102 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩34,142 | ₩34,142 | ₩33,975 | ₩33,975 | -0.49% | 2.1천 |
|---|
| 2026.04.23 | ₩34,142 | ₩34,142 | ₩34,075 | ₩34,075 | -0.20% | 2.7천 |
|---|
| 2026.04.22 | ₩34,384 | ₩34,384 | ₩34,142 | ₩34,142 | -0.70% | 2.8천 |
|---|
| 2026.04.21 | ₩33,874 | ₩34,692 | ₩33,874 | ₩34,008 | +0.40% | 1.4천 |
|---|
| 2026.04.20 | ₩35,551 | ₩35,551 | ₩33,834 | ₩34,035 | -4.26% | 2.4천 |
|---|
| 2026.04.17 | ₩33,814 | ₩33,887 | ₩33,814 | ₩33,887 | +0.22% | 925 |
|---|
| 2026.04.16 | ₩33,807 | ₩33,807 | ₩33,539 | ₩33,539 | -0.79% | 1.6천 |
|---|
| 2026.04.15 | ₩33,807 | ₩33,887 | ₩33,807 | ₩33,807 | 0.00% | 1.4천 |
|---|
| 2026.04.14 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 601 |
|---|
| 2026.04.13 | ₩33,673 | ₩33,726 | ₩33,673 | ₩33,726 | +0.16% | 497 |
|---|
| 2026.04.10 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 241 |
|---|
| 2026.04.09 | ₩33,478 | ₩33,810 | ₩33,471 | ₩33,740 | +0.78% | 5.6천 |
|---|
| 2026.04.08 | ₩33,404 | ₩33,512 | ₩33,404 | ₩33,512 | +0.32% | 2.5천 |
|---|
| 2026.04.07 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,136 | ₩33,297 | ₩33,136 | ₩33,270 | +0.40% | 1.3천 |
|---|
| 2026.04.02 | ₩33,123 | ₩33,123 | ₩33,082 | ₩33,096 | -0.08% | 744 |
|---|
| 2026.04.01 | ₩33,069 | ₩33,297 | ₩33,069 | ₩33,297 | +0.69% | 450 |
|---|
| 2026.03.31 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,069 | ₩33,096 | ₩33,069 | ₩33,069 | 0.00% | 2천 |
|---|
| 2026.03.26 | ₩33,324 | ₩33,364 | ₩33,069 | ₩33,082 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩33,069 | ₩33,176 | ₩33,069 | ₩33,176 | +0.32% | 1.5천 |
|---|
| 2026.03.24 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,547 | ₩33,941 | ₩33,042 | ₩33,042 | -1.50% | 5.1천 |
|---|
| 2026.03.19 | ₩33,673 | ₩33,673 | ₩33,471 | ₩33,512 | -0.48% | 3.9천 |
|---|
| 2026.03.18 | ₩33,673 | ₩33,740 | ₩33,673 | ₩33,740 | +0.20% | 4.1천 |
|---|
| 2026.03.17 | ₩33,619 | ₩33,673 | ₩33,619 | ₩33,673 | +0.16% | 2.5천 |
|---|
| 2026.03.16 | ₩33,606 | ₩33,659 | ₩33,579 | ₩33,659 | +0.16% | 712 |
|---|
| 2026.03.13 | ₩33,659 | ₩33,659 | ₩33,539 | ₩33,547 | -0.33% | 2.9천 |
|---|
| 2026.03.12 | ₩33,606 | ₩33,773 | ₩33,606 | ₩33,656 | +0.15% | 2.1천 |
|---|
| 2026.03.11 | ₩33,659 | ₩33,659 | ₩33,579 | ₩33,606 | -0.16% | 1.4천 |
|---|
| 2026.03.10 | ₩33,592 | ₩33,646 | ₩33,579 | ₩33,579 | -0.04% | 23 |
|---|
| 2026.03.09 | ₩33,605 | ₩33,605 | ₩33,539 | ₩33,539 | -0.20% | 100 |
|---|
| 2026.03.06 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 87 |
|---|
| 2026.03.04 | ₩33,424 | ₩33,639 | ₩33,424 | ₩33,632 | +0.62% | 7 |
|---|
| 2026.03.03 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 133 |
|---|
| 2026.03.02 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 52 |
|---|
| 2026.02.27 | ₩33,874 | ₩33,874 | ₩33,619 | ₩33,654 | -0.65% | 195 |
|---|
| 2026.02.26 | ₩33,874 | ₩33,874 | ₩33,783 | ₩33,874 | 0.00% | 6.3천 |
|---|
| 2026.02.25 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 199 |
|---|
| 2026.02.24 | ₩33,552 | ₩33,807 | ₩33,552 | ₩33,699 | +0.44% | 148 |
|---|
| 2026.02.23 | ₩33,539 | ₩33,820 | ₩33,525 | ₩33,699 | +0.48% | 757 |
|---|
| 2026.02.20 | ₩33,613 | ₩33,686 | ₩33,539 | ₩33,539 | -0.22% | 2.1천 |
|---|
| 2026.02.19 | ₩33,780 | ₩33,813 | ₩33,471 | ₩33,526 | -0.75% | 9.9천 |
|---|
| 2026.02.18 | ₩33,579 | ₩33,740 | ₩33,579 | ₩33,740 | +0.48% | 1.1천 |
|---|
| 2026.02.17 | ₩33,567 | ₩33,606 | ₩33,458 | ₩33,579 | +0.04% | 2.5천 |
|---|
| 2026.02.13 | ₩33,471 | ₩33,539 | ₩33,337 | ₩33,539 | +0.20% | 2.2천 |
|---|
| 2026.02.12 | ₩33,471 | ₩33,525 | ₩33,471 | ₩33,525 | +0.16% | 1.6천 |
|---|
| 2026.02.11 | ₩33,471 | ₩33,539 | ₩33,471 | ₩33,539 | +0.20% | 2.4천 |
|---|
| 2026.02.10 | ₩33,398 | ₩33,556 | ₩33,398 | ₩33,539 | +0.42% | 5.5천 |
|---|
| 2026.02.09 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,404 | -0.20% | 875 |
|---|
| 2026.02.06 | ₩33,364 | ₩33,404 | ₩33,337 | ₩33,404 | +0.12% | 1.6천 |
|---|
| 2026.02.05 | ₩33,404 | ₩33,404 | ₩33,337 | ₩33,337 | -0.20% | 1천 |
|---|
| 2026.02.04 | ₩33,310 | ₩33,378 | ₩33,270 | ₩33,378 | +0.20% | 1.1천 |
|---|
| 2026.02.03 | ₩33,284 | ₩33,404 | ₩33,270 | ₩33,351 | +0.20% | 9.3천 |
|---|
| 2026.02.02 | ₩33,213 | ₩33,404 | ₩33,213 | ₩33,404 | +0.58% | 5.6천 |
|---|
| 2026.01.30 | ₩33,149 | ₩33,331 | ₩33,149 | ₩33,257 | +0.32% | 8천 |
|---|
| 2026.01.29 | ₩33,928 | ₩33,954 | ₩33,914 | ₩33,928 | 0.00% | 6.9천 |
|---|
| 2026.01.28 | ₩33,914 | ₩33,914 | ₩33,901 | ₩33,901 | -0.04% | 941 |
|---|
| 2026.01.27 | ₩33,934 | ₩33,952 | ₩33,914 | ₩33,914 | -0.06% | 2천 |
|---|
| 2026.01.26 | ₩33,901 | ₩33,941 | ₩33,807 | ₩33,928 | +0.08% | 2.3천 |
|---|
| 2026.01.23 | ₩33,941 | ₩33,941 | ₩33,840 | ₩33,840 | -0.30% | 3.7천 |
|---|
| 2026.01.22 | ₩33,807 | ₩33,995 | ₩33,786 | ₩33,901 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩33,740 | ₩33,793 | ₩33,731 | ₩33,767 | +0.08% | 1.2만 |
|---|
| 2026.01.20 | ₩33,808 | ₩33,808 | ₩33,659 | ₩33,673 | -0.40% | 3.3만 |
|---|
| 2026.01.16 | ₩33,870 | ₩33,901 | ₩33,834 | ₩33,874 | +0.01% | 4.2천 |
|---|
| 2026.01.15 | ₩33,887 | ₩33,914 | ₩33,860 | ₩33,887 | 0.00% | 1.2만 |
|---|
| 2026.01.14 | ₩33,874 | ₩33,907 | ₩33,874 | ₩33,907 | +0.10% | 295 |
|---|
| 2026.01.13 | ₩33,820 | ₩33,889 | ₩33,820 | ₩33,874 | +0.16% | 481 |
|---|
| 2026.01.12 | ₩33,876 | ₩33,919 | ₩33,793 | ₩33,919 | +0.13% | 3.6천 |
|---|
| 2026.01.09 | ₩33,780 | ₩33,914 | ₩33,780 | ₩33,886 | +0.31% | 2.7천 |
|---|
| 2026.01.08 | ₩33,887 | ₩33,901 | ₩33,780 | ₩33,807 | -0.24% | 4.1천 |
|---|
| 2026.01.07 | ₩33,793 | ₩33,914 | ₩33,793 | ₩33,914 | +0.36% | 379 |
|---|
| 2026.01.06 | ₩33,898 | ₩33,914 | ₩33,673 | ₩33,740 | -0.47% | 1.1만 |
|---|
| 2026.01.05 | ₩33,807 | ₩33,995 | ₩33,767 | ₩33,887 | +0.24% | 1.6만 |
|---|
| 2026.01.02 | ₩33,834 | ₩33,981 | ₩33,834 | ₩33,981 | +0.44% | 1.1천 |
|---|
| 2025.12.31 | ₩33,874 | ₩33,887 | ₩33,874 | ₩33,874 | 0.00% | 986 |
|---|
| 2025.12.30 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩33,887 | ₩33,887 | ₩33,834 | ₩33,834 | -0.16% | 1.6천 |
|---|
| 2025.12.26 | ₩33,953 | ₩33,953 | ₩33,740 | ₩33,874 | -0.23% | 1.5천 |
|---|
| 2025.12.24 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 1.1천 |
|---|
| 2025.12.23 | ₩33,807 | ₩33,874 | ₩33,606 | ₩33,793 | -0.04% | 5천 |
|---|
| 2025.12.22 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 318 |
|---|
| 2025.12.19 | ₩33,840 | ₩33,941 | ₩33,840 | ₩33,860 | +0.06% | 5.6천 |
|---|
| 2025.12.18 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,673 | ₩33,834 | ₩33,673 | ₩33,834 | +0.48% | 2.7천 |
|---|
| 2025.12.16 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,726 | ₩33,726 | ₩33,673 | ₩33,673 | -0.16% | 4.8천 |
|---|
| 2025.12.12 | ₩33,740 | ₩33,740 | ₩33,673 | ₩33,673 | -0.20% | 3.2천 |
|---|
| 2025.12.11 | ₩33,740 | ₩33,740 | ₩33,733 | ₩33,733 | -0.02% | 731 |
|---|
| 2025.12.10 | ₩33,793 | ₩33,874 | ₩33,539 | ₩33,539 | -0.75% | 2.1천 |
|---|
| 2025.12.09 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩33,646 | ₩33,646 | ₩33,527 | ₩33,539 | -0.32% | 6.4천 |
|---|
| 2025.12.05 | ₩33,713 | ₩33,793 | ₩33,619 | ₩33,619 | -0.28% | 1.3천 |
|---|
| 2025.12.04 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,659 | ₩33,659 | ₩33,512 | ₩33,512 | -0.44% | 401 |
|---|
| 2025.12.02 | ₩33,632 | ₩33,632 | ₩33,471 | ₩33,485 | -0.44% | 2만 |
|---|
| 2025.12.01 | ₩33,606 | ₩33,606 | ₩33,512 | ₩33,552 | -0.16% | 1.1천 |
|---|
| 2025.11.28 | ₩33,418 | ₩33,567 | ₩33,418 | ₩33,557 | +0.42% | 993 |
|---|
| 2025.11.26 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩33,593 | ₩33,619 | ₩33,471 | ₩33,471 | -0.36% | 4.5천 |
|---|
| 2025.11.24 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 582 |
|---|
| 2025.11.21 | ₩33,471 | ₩33,471 | ₩33,337 | ₩33,364 | -0.32% | 1.4만 |
|---|
| 2025.11.20 | ₩33,512 | ₩33,606 | ₩33,498 | ₩33,523 | +0.03% | 3.7천 |
|---|
| 2025.11.19 | ₩33,471 | ₩33,552 | ₩33,471 | ₩33,512 | +0.12% | 3.4천 |
|---|
| 2025.11.18 | ₩33,310 | ₩33,632 | ₩33,310 | ₩33,512 | +0.60% | 4.5천 |
|---|
| 2025.11.17 | ₩33,539 | ₩33,606 | ₩33,431 | ₩33,512 | -0.08% | 2천 |
|---|
| 2025.11.14 | ₩33,505 | ₩33,539 | ₩33,505 | ₩33,539 | +0.10% | 645 |
|---|
| 2025.11.13 | ₩33,592 | ₩33,673 | ₩33,297 | ₩33,539 | -0.16% | 2.9천 |
|---|
| 2025.11.12 | ₩33,552 | ₩33,592 | ₩33,404 | ₩33,485 | -0.20% | 4.6천 |
|---|
| 2025.11.11 | ₩33,485 | ₩33,539 | ₩33,297 | ₩33,471 | -0.04% | 1.9천 |
|---|
| 2025.11.10 | ₩33,324 | ₩33,478 | ₩33,324 | ₩33,404 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 283 |
|---|
| 2025.11.06 | ₩33,525 | ₩33,525 | ₩33,525 | ₩33,525 | 0.00% | 320 |
|---|
| 2025.11.05 | ₩33,471 | ₩33,740 | ₩33,460 | ₩33,552 | +0.24% | 5.5천 |
|---|
| 2025.11.04 | ₩33,310 | ₩33,713 | ₩33,284 | ₩33,297 | -0.04% | 4.4천 |
|---|
| 2025.11.03 | ₩33,176 | ₩33,350 | ₩33,096 | ₩33,284 | +0.32% | 7.8천 |
|---|
| 2025.10.31 | ₩33,069 | ₩33,296 | ₩33,015 | ₩33,136 | +0.20% | 1.2만 |
|---|
| 2025.10.30 | ₩33,780 | ₩33,874 | ₩33,780 | ₩33,874 | +0.28% | 5.4천 |
|---|
| 2025.10.29 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 295 |
|---|
| 2025.10.28 | ₩33,767 | ₩33,834 | ₩33,767 | ₩33,780 | +0.04% | 2.3천 |
|---|
| 2025.10.27 | ₩33,854 | ₩33,887 | ₩33,759 | ₩33,780 | -0.22% | 1.3만 |
|---|
| 2025.10.24 | ₩33,860 | ₩33,887 | ₩33,780 | ₩33,780 | -0.24% | 2.8천 |
|---|
| 2025.10.23 | ₩33,740 | ₩33,860 | ₩33,717 | ₩33,860 | +0.36% | 1.1만 |
|---|
| 2025.10.22 | ₩33,866 | ₩33,901 | ₩33,820 | ₩33,820 | -0.13% | 2천 |
|---|
| 2025.10.21 | ₩33,740 | ₩33,874 | ₩33,713 | ₩33,753 | +0.04% | 1.1만 |
|---|
| 2025.10.20 | ₩33,807 | ₩33,820 | ₩33,807 | ₩33,807 | 0.00% | 659 |
|---|
| 2025.10.17 | ₩33,753 | ₩33,934 | ₩33,753 | ₩33,882 | +0.38% | 1.2천 |
|---|
| 2025.10.16 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 211 |
|---|
| 2025.10.15 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 180 |
|---|
| 2025.10.14 | ₩33,740 | ₩33,767 | ₩33,733 | ₩33,767 | +0.08% | 1.6천 |
|---|
| 2025.10.13 | ₩33,740 | ₩33,874 | ₩33,713 | ₩33,740 | 0.00% | 4.6천 |
|---|
| 2025.10.10 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 214 |
|---|
