시장 데이터를 불러오는 중
전체 종목
Rithm Property Trust Inc. Common stock 과거 주가
Rithm Property Trust Inc. Common stock · RPT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rithm Property Trust Inc. Common stock · RPT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,512 | ₩14,512 | ₩14,259 | ₩14,365 | -1.01% | 2만 |
| 2026.10.08 | ₩14,205 | ₩14,485 | ₩14,021 | ₩14,432 | +1.59% | 4만 |
| 2026.10.07 | ₩14,339 | ₩14,458 | ₩14,125 | ₩14,272 | -0.46% | 2만 |
| 2026.10.06 | ₩14,578 | ₩14,605 | ₩14,458 | ₩14,458 | -0.82% | 6.4천 |
| 2026.10.05 | ₩14,778 | ₩14,832 | ₩14,592 | ₩14,592 | -1.26% | 2.4만 |
| 2026.10.02 | ₩14,432 | ₩14,992 | ₩14,432 | ₩14,792 | +2.49% | 9.1천 |
| 2026.10.01 | ₩14,598 | ₩14,598 | ₩13,952 | ₩14,339 | -1.78% | 5.2만 |
| 2026.09.30 | ₩14,352 | ₩14,805 | ₩14,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,272 |
| -0.56% |
| 2.3만 |
| 2026.09.29 | ₩14,259 | ₩14,432 | ₩14,205 | ₩14,325 | +0.47% | 1.6만 |
|---|
| 2026.09.28 | ₩14,405 | ₩14,597 | ₩14,365 | ₩14,365 | -0.28% | 4.5천 |
|---|
| 2026.09.25 | ₩14,632 | ₩14,632 | ₩14,405 | ₩14,405 | -1.55% | 1.3만 |
|---|
| 2026.09.24 | ₩14,872 | ₩14,872 | ₩14,405 | ₩14,592 | -1.88% | 1.6만 |
|---|
| 2026.09.23 | ₩14,952 | ₩15,005 | ₩14,738 | ₩14,832 | -0.80% | 1.2만 |
|---|
| 2026.09.22 | ₩15,111 | ₩15,218 | ₩14,992 | ₩15,058 | -0.35% | 9.7천 |
|---|
| 2026.09.21 | ₩15,351 | ₩15,351 | ₩14,452 | ₩14,992 | -2.34% | 6.3만 |
|---|
| 2026.09.18 | ₩15,858 | ₩15,858 | ₩15,178 | ₩15,178 | -4.29% | 5.3만 |
|---|
| 2026.09.17 | ₩15,858 | ₩16,004 | ₩15,724 | ₩15,818 | -0.25% | 1.4만 |
|---|
| 2026.09.16 | ₩16,071 | ₩16,071 | ₩15,605 | ₩15,658 | -2.57% | 1.4만 |
|---|
| 2026.09.15 | ₩16,231 | ₩16,271 | ₩16,004 | ₩16,018 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩16,497 | ₩16,564 | ₩16,138 | ₩16,178 | -1.94% | 1.1만 |
|---|
| 2026.09.11 | ₩16,697 | ₩16,830 | ₩16,537 | ₩16,604 | -0.56% | 7.5천 |
|---|
| 2026.09.10 | ₩16,884 | ₩16,884 | ₩16,564 | ₩16,671 | -1.26% | 1.6만 |
|---|
| 2026.09.09 | ₩17,150 | ₩17,177 | ₩17,004 | ₩17,097 | -0.31% | 6.6천 |
|---|
| 2026.09.08 | ₩17,137 | ₩17,230 | ₩17,064 | ₩17,150 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩16,910 | ₩17,324 | ₩16,910 | ₩17,244 | +1.97% | 1.5만 |
|---|
| 2026.09.03 | ₩16,671 | ₩17,150 | ₩16,671 | ₩17,084 | +2.48% | 1만 |
|---|
| 2026.09.02 | ₩16,617 | ₩17,297 | ₩16,217 | ₩16,644 | +0.16% | 2.4만 |
|---|
| 2026.09.01 | ₩16,724 | ₩17,630 | ₩16,524 | ₩16,777 | +0.32% | 4.5만 |
|---|
| 2026.08.31 | ₩17,057 | ₩17,643 | ₩16,791 | ₩16,924 | -0.78% | 1.9만 |
|---|
| 2026.08.28 | ₩17,457 | ₩17,603 | ₩17,004 | ₩17,137 | -1.83% | 1.9만 |
|---|
| 2026.08.27 | ₩17,457 | ₩17,563 | ₩17,443 | ₩17,443 | -0.08% | 5.4천 |
|---|
| 2026.08.26 | ₩17,457 | ₩17,590 | ₩17,457 | ₩17,457 | 0.00% | 2.1만 |
|---|
| 2026.08.25 | ₩17,590 | ₩17,657 | ₩17,458 | ₩17,550 | -0.23% | 5.7천 |
|---|
| 2026.08.24 | ₩17,523 | ₩17,723 | ₩17,523 | ₩17,537 | +0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩17,403 | ₩17,683 | ₩17,403 | ₩17,603 | +1.15% | 1.2만 |
|---|
| 2026.08.20 | ₩17,324 | ₩17,657 | ₩17,297 | ₩17,523 | +1.15% | 4.6만 |
|---|
| 2026.08.19 | ₩17,350 | ₩17,503 | ₩17,244 | ₩17,390 | +0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩17,390 | ₩17,603 | ₩17,137 | ₩17,337 | -0.31% | 2.2만 |
|---|
| 2026.08.17 | ₩17,657 | ₩17,657 | ₩17,324 | ₩17,457 | -1.13% | 7.5만 |
|---|
| 2026.08.14 | ₩17,470 | ₩17,990 | ₩17,244 | ₩17,790 | +1.83% | 9.4만 |
|---|
| 2026.08.13 | ₩17,164 | ₩17,423 | ₩16,937 | ₩17,377 | +1.24% | 8.5만 |
|---|
| 2026.08.12 | ₩16,897 | ₩17,350 | ₩16,857 | ₩17,124 | +1.34% | 1.4만 |
|---|
| 2026.08.11 | ₩16,524 | ₩16,990 | ₩16,231 | ₩16,830 | +1.85% | 2.5만 |
|---|
| 2026.08.10 | ₩16,058 | ₩16,511 | ₩15,858 | ₩16,457 | +2.49% | 7.5만 |
|---|
| 2026.08.07 | ₩16,111 | ₩16,439 | ₩15,991 | ₩16,071 | -0.25% | 13.6만 |
|---|
| 2026.08.06 | ₩16,537 | ₩16,537 | ₩15,898 | ₩16,151 | -2.34% | 4.7만 |
|---|
| 2026.08.05 | ₩16,058 | ₩16,511 | ₩15,751 | ₩16,351 | +1.83% | 4.8만 |
|---|
| 2026.08.04 | ₩16,297 | ₩16,977 | ₩15,951 | ₩16,018 | -1.72% | 9.9만 |
|---|
| 2026.08.03 | ₩16,564 | ₩16,791 | ₩16,018 | ₩16,311 | -1.53% | 7.1만 |
|---|
| 2026.07.31 | ₩16,724 | ₩17,270 | ₩16,217 | ₩16,417 | -1.83% | 14.2만 |
|---|
| 2026.07.30 | ₩16,191 | ₩17,004 | ₩16,191 | ₩16,657 | +2.88% | 13.6만 |
|---|
| 2026.07.29 | ₩16,324 | ₩16,551 | ₩15,844 | ₩16,191 | -0.82% | 7.8만 |
|---|
| 2026.07.28 | ₩15,751 | ₩16,631 | ₩15,631 | ₩16,417 | +4.23% | 10.4만 |
|---|
| 2026.07.27 | ₩15,644 | ₩16,178 | ₩15,605 | ₩15,831 | +1.19% | 4.1만 |
|---|
| 2026.07.24 | ₩15,485 | ₩16,138 | ₩15,405 | ₩15,511 | +0.17% | 8만 |
|---|
| 2026.07.23 | ₩16,031 | ₩16,031 | ₩15,237 | ₩15,405 | -3.91% | 11만 |
|---|
| 2026.07.22 | ₩16,271 | ₩17,537 | ₩16,151 | ₩16,191 | -0.49% | 30.3만 |
|---|
| 2026.07.21 | ₩16,138 | ₩17,217 | ₩16,004 | ₩16,351 | +1.32% | 57.3만 |
|---|
| 2026.07.20 | ₩14,392 | ₩14,392 | ₩13,059 | ₩14,165 | -1.57% | 35.9만 |
|---|
| 2026.07.17 | ₩14,525 | ₩15,351 | ₩14,045 | ₩14,512 | -0.09% | 33.8만 |
|---|
| 2026.07.16 | ₩15,271 | ₩15,365 | ₩13,846 | ₩14,325 | -6.20% | 40.6만 |
|---|
| 2026.07.15 | ₩16,830 | ₩16,830 | ₩15,265 | ₩15,298 | -9.11% | 32만 |
|---|
| 2026.07.14 | ₩18,283 | ₩18,976 | ₩16,684 | ₩17,004 | -7.00% | 24.3만 |
|---|
| 2026.07.13 | ₩18,856 | ₩19,003 | ₩18,550 | ₩18,629 | -1.20% | 3.3만 |
|---|
| 2026.07.10 | ₩19,083 | ₩19,202 | ₩18,869 | ₩18,909 | -0.91% | 1.9만 |
|---|
| 2026.07.09 | ₩18,856 | ₩19,362 | ₩18,856 | ₩19,229 | +1.98% | 3.3만 |
|---|
| 2026.07.08 | ₩19,003 | ₩19,336 | ₩18,883 | ₩19,096 | +0.49% | 2.3만 |
|---|
| 2026.07.07 | ₩19,322 | ₩19,509 | ₩19,003 | ₩19,202 | -0.62% | 6.3만 |
|---|
| 2026.07.06 | ₩19,669 | ₩20,122 | ₩19,616 | ₩19,815 | +0.75% | 12만 |
|---|
| 2026.07.02 | ₩19,576 | ₩19,669 | ₩19,469 | ₩19,589 | +0.07% | 4.1만 |
|---|
| 2026.07.01 | ₩19,083 | ₩19,589 | ₩19,083 | ₩19,589 | +2.65% | 4만 |
|---|
| 2026.06.30 | ₩19,349 | ₩19,482 | ₩18,909 | ₩19,189 | -0.83% | 4.1만 |
|---|
| 2026.06.29 | ₩18,723 | ₩19,562 | ₩18,723 | ₩19,536 | +4.34% | 6.9만 |
|---|
| 2026.06.26 | ₩19,282 | ₩19,282 | ₩18,523 | ₩18,616 | -3.46% | 75만 |
|---|
| 2026.06.25 | ₩19,069 | ₩19,549 | ₩19,043 | ₩19,149 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩19,536 | ₩19,989 | ₩19,109 | ₩19,229 | -1.57% | 6.7만 |
|---|
| 2026.06.23 | ₩19,163 | ₩19,589 | ₩18,923 | ₩19,429 | +1.39% | 2.9만 |
|---|
| 2026.06.22 | ₩19,362 | ₩19,362 | ₩19,016 | ₩19,029 | -1.72% | 2.8만 |
|---|
| 2026.06.18 | ₩19,442 | ₩19,442 | ₩19,136 | ₩19,189 | -1.30% | 4.1만 |
|---|
| 2026.06.17 | ₩19,242 | ₩19,456 | ₩19,016 | ₩19,402 | +0.83% | 2.9만 |
|---|
| 2026.06.16 | ₩19,402 | ₩19,516 | ₩19,362 | ₩19,389 | -0.07% | 9.5천 |
|---|
| 2026.06.15 | ₩19,669 | ₩19,669 | ₩19,268 | ₩19,376 | -1.49% | 1.4만 |
|---|
| 2026.06.12 | ₩19,229 | ₩19,669 | ₩19,229 | ₩19,669 | +2.29% | 1.5만 |
|---|
| 2026.06.11 | ₩19,669 | ₩19,669 | ₩19,109 | ₩19,349 | -1.63% | 1.9만 |
|---|
| 2026.06.10 | ₩19,442 | ₩19,669 | ₩19,402 | ₩19,616 | +0.89% | 2만 |
|---|
| 2026.06.09 | ₩19,083 | ₩19,669 | ₩19,083 | ₩19,416 | +1.75% | 3.2만 |
|---|
| 2026.06.08 | ₩19,269 | ₩19,456 | ₩19,123 | ₩19,216 | -0.28% | 1.2만 |
|---|
| 2026.06.05 | ₩18,869 | ₩19,536 | ₩18,803 | ₩19,362 | +2.61% | 1.7만 |
|---|
| 2026.06.04 | ₩18,803 | ₩19,056 | ₩18,736 | ₩19,016 | +1.13% | 1.4만 |
|---|
| 2026.06.03 | ₩18,923 | ₩19,096 | ₩18,696 | ₩18,723 | -1.06% | 3.5만 |
|---|
| 2026.06.02 | ₩18,923 | ₩19,286 | ₩18,923 | ₩19,149 | +1.20% | 2.2만 |
|---|
| 2026.06.01 | ₩19,456 | ₩19,565 | ₩19,069 | ₩19,149 | -1.58% | 1.8만 |
|---|
| 2026.05.29 | ₩19,349 | ₩19,576 | ₩19,156 | ₩19,509 | +0.83% | 2.5만 |
|---|
| 2026.05.28 | ₩18,909 | ₩19,402 | ₩18,909 | ₩19,389 | +2.54% | 2.2만 |
|---|
| 2026.05.27 | ₩18,989 | ₩19,076 | ₩18,763 | ₩19,056 | +0.35% | 2만 |
|---|
| 2026.05.26 | ₩19,402 | ₩19,461 | ₩18,856 | ₩19,083 | -1.65% | 2.5만 |
|---|
| 2026.05.22 | ₩19,256 | ₩19,950 | ₩18,789 | ₩19,362 | +0.55% | 2.3만 |
|---|
| 2026.05.21 | ₩19,109 | ₩19,362 | ₩18,963 | ₩19,336 | +1.19% | 6.6만 |
|---|
| 2026.05.20 | ₩19,336 | ₩19,336 | ₩18,883 | ₩19,123 | -1.10% | 1.6만 |
|---|
| 2026.05.19 | ₩19,096 | ₩19,196 | ₩18,791 | ₩19,123 | +0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩18,976 | ₩19,296 | ₩18,976 | ₩19,136 | +0.84% | 1.4만 |
|---|
| 2026.05.15 | ₩19,402 | ₩19,402 | ₩19,016 | ₩19,016 | -1.99% | 2.3만 |
|---|
| 2026.05.14 | ₩19,722 | ₩20,095 | ₩19,636 | ₩19,909 | +0.95% | 5만 |
|---|
| 2026.05.13 | ₩19,616 | ₩19,949 | ₩19,376 | ₩19,682 | +0.34% | 1.7만 |
|---|
| 2026.05.12 | ₩19,482 | ₩19,994 | ₩19,482 | ₩19,722 | +1.23% | 1.8만 |
|---|
| 2026.05.11 | ₩19,895 | ₩20,042 | ₩19,509 | ₩19,589 | -1.54% | 1.6만 |
|---|
| 2026.05.08 | ₩20,082 | ₩20,109 | ₩19,480 | ₩19,935 | -0.73% | 2.8만 |
|---|
| 2026.05.07 | ₩19,469 | ₩20,255 | ₩19,416 | ₩20,149 | +3.49% | 1.9만 |
|---|
| 2026.05.06 | ₩20,055 | ₩20,055 | ₩19,356 | ₩19,669 | -1.93% | 2.8만 |
|---|
| 2026.05.05 | ₩19,456 | ₩20,122 | ₩19,322 | ₩20,122 | +3.42% | 2만 |
|---|
| 2026.05.04 | ₩19,496 | ₩19,622 | ₩19,282 | ₩19,509 | +0.07% | 1.5만 |
|---|
| 2026.05.01 | ₩19,376 | ₩19,762 | ₩19,189 | ₩19,642 | +1.38% | 2.5만 |
|---|
| 2026.04.30 | ₩18,989 | ₩19,509 | ₩18,989 | ₩19,389 | +2.11% | 1.9만 |
|---|
| 2026.04.29 | ₩19,256 | ₩19,256 | ₩18,816 | ₩19,043 | -1.11% | 3.2만 |
|---|
| 2026.04.28 | ₩19,003 | ₩19,362 | ₩18,963 | ₩19,256 | +1.33% | 2.3만 |
|---|
| 2026.04.27 | ₩19,229 | ₩19,409 | ₩18,883 | ₩19,136 | -0.49% | 2.9만 |
|---|
| 2026.04.24 | ₩19,123 | ₩19,229 | ₩18,829 | ₩19,229 | +0.56% | 2.2만 |
|---|
| 2026.04.23 | ₩19,269 | ₩19,597 | ₩19,016 | ₩19,282 | +0.07% | 1.1만 |
|---|
| 2026.04.22 | ₩19,482 | ₩19,616 | ₩19,282 | ₩19,442 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩19,629 | ₩19,849 | ₩19,156 | ₩19,349 | -1.43% | 2.4만 |
|---|
| 2026.04.20 | ₩19,149 | ₩19,596 | ₩19,069 | ₩19,509 | +1.88% | 1.3만 |
|---|
| 2026.04.17 | ₩19,416 | ₩19,629 | ₩18,803 | ₩19,242 | -0.89% | 1.8만 |
|---|
| 2026.04.16 | ₩19,149 | ₩19,302 | ₩18,789 | ₩19,176 | +0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩18,656 | ₩19,309 | ₩18,530 | ₩19,296 | +3.43% | 2만 |
|---|
| 2026.04.14 | ₩18,616 | ₩19,189 | ₩18,616 | ₩18,776 | +0.86% | 8.7천 |
|---|
| 2026.04.13 | ₩18,856 | ₩19,269 | ₩18,410 | ₩18,776 | -0.42% | 6.9만 |
|---|
| 2026.04.10 | ₩19,149 | ₩19,149 | ₩18,663 | ₩19,016 | -0.70% | 1만 |
|---|
| 2026.04.09 | ₩18,643 | ₩18,976 | ₩18,336 | ₩18,976 | +1.79% | 2만 |
|---|
| 2026.04.08 | ₩18,656 | ₩18,976 | ₩18,350 | ₩18,843 | +1.00% | 1.7만 |
|---|
| 2026.04.07 | ₩18,216 | ₩18,589 | ₩17,777 | ₩18,430 | +1.17% | 1.7만 |
|---|
| 2026.04.06 | ₩17,817 | ₩18,123 | ₩17,817 | ₩18,123 | +1.72% | 1.2만 |
|---|
| 2026.04.02 | ₩17,723 | ₩17,883 | ₩17,523 | ₩17,857 | +0.75% | 9.2천 |
|---|
| 2026.04.01 | ₩17,723 | ₩18,056 | ₩17,650 | ₩17,777 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩18,056 | ₩18,056 | ₩17,590 | ₩17,843 | -1.18% | 1.9만 |
|---|
| 2026.03.30 | ₩17,537 | ₩17,990 | ₩17,164 | ₩17,910 | +2.13% | 2.8만 |
|---|
| 2026.03.27 | ₩17,803 | ₩17,803 | ₩17,470 | ₩17,483 | -1.80% | 1.7만 |
|---|
| 2026.03.26 | ₩17,883 | ₩17,883 | ₩17,546 | ₩17,710 | -0.97% | 1.1만 |
|---|
| 2026.03.25 | ₩18,030 | ₩18,170 | ₩17,657 | ₩17,817 | -1.18% | 1.8만 |
|---|
| 2026.03.24 | ₩17,990 | ₩18,536 | ₩17,750 | ₩17,750 | -1.33% | 1.7만 |
|---|
| 2026.03.23 | ₩18,283 | ₩18,283 | ₩17,710 | ₩18,176 | -0.58% | 2.5만 |
|---|
| 2026.03.20 | ₩18,430 | ₩18,736 | ₩17,350 | ₩17,990 | -2.39% | 10.1만 |
|---|
| 2026.03.19 | ₩18,336 | ₩18,376 | ₩17,705 | ₩18,203 | -0.73% | 2.9만 |
|---|
| 2026.03.18 | ₩18,483 | ₩18,716 | ₩18,076 | ₩18,150 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩18,709 | ₩18,709 | ₩18,443 | ₩18,589 | -0.64% | 2.2만 |
|---|
| 2026.03.16 | ₩18,643 | ₩19,189 | ₩18,363 | ₩18,390 | -1.36% | 1.5만 |
|---|
| 2026.03.13 | ₩19,003 | ₩19,322 | ₩18,410 | ₩18,523 | -2.52% | 1.4만 |
|---|
| 2026.03.12 | ₩18,816 | ₩19,296 | ₩18,689 | ₩18,763 | -0.28% | 4.3만 |
|---|
| 2026.03.11 | ₩19,016 | ₩19,442 | ₩18,843 | ₩19,069 | +0.28% | 2.9만 |
|---|
| 2026.03.10 | ₩19,549 | ₩19,736 | ₩19,003 | ₩19,149 | -2.04% | 2.1만 |
|---|
| 2026.03.09 | ₩18,936 | ₩19,496 | ₩18,683 | ₩19,496 | +2.96% | 2.7만 |
|---|
| 2026.03.06 | ₩19,549 | ₩19,582 | ₩18,969 | ₩19,216 | -1.70% | 4만 |
|---|
| 2026.03.05 | ₩19,682 | ₩19,989 | ₩19,476 | ₩19,669 | -0.07% | 3.4만 |
|---|
| 2026.03.04 | ₩19,562 | ₩20,082 | ₩19,562 | ₩19,989 | +2.18% | 3만 |
|---|
| 2026.03.03 | ₩19,069 | ₩19,829 | ₩18,936 | ₩19,602 | +2.80% | 4.8만 |
|---|
| 2026.03.02 | ₩19,296 | ₩19,842 | ₩18,860 | ₩19,389 | +0.48% | 2.2만 |
|---|
| 2026.02.27 | ₩19,549 | ₩19,802 | ₩19,322 | ₩19,402 | -0.75% | 3.9만 |
|---|
| 2026.02.26 | ₩18,936 | ₩20,309 | ₩18,936 | ₩19,935 | +5.28% | 15만 |
|---|
| 2026.02.25 | ₩18,909 | ₩19,123 | ₩18,356 | ₩18,683 | -1.20% | 6.2만 |
|---|
| 2026.02.24 | ₩18,989 | ₩19,509 | ₩18,869 | ₩18,923 | -0.35% | 8.2만 |
|---|
| 2026.02.23 | ₩19,509 | ₩19,616 | ₩18,856 | ₩18,936 | -2.94% | 3.9만 |
|---|
| 2026.02.20 | ₩19,602 | ₩19,696 | ₩19,302 | ₩19,656 | +0.27% | 2.9만 |
|---|
| 2026.02.19 | ₩19,549 | ₩19,742 | ₩19,429 | ₩19,576 | +0.14% | 5.2만 |
|---|
| 2026.02.18 | ₩19,402 | ₩20,035 | ₩19,369 | ₩19,736 | +1.72% | 3.4만 |
|---|
| 2026.02.17 | ₩19,935 | ₩20,029 | ₩19,322 | ₩19,589 | -1.74% | 5만 |
|---|
| 2026.02.13 | ₩20,335 | ₩20,402 | ₩19,509 | ₩19,602 | -3.60% | 11.7만 |
|---|
| 2026.02.12 | ₩19,882 | ₩20,575 | ₩19,589 | ₩19,962 | +0.40% | 6만 |
|---|
| 2026.02.11 | ₩20,082 | ₩20,182 | ₩19,496 | ₩19,775 | -1.53% | 7만 |
|---|
| 2026.02.10 | ₩20,402 | ₩20,455 | ₩19,842 | ₩19,975 | -2.09% | 3.9만 |
|---|
| 2026.02.09 | ₩20,842 | ₩20,895 | ₩20,269 | ₩20,428 | -1.98% | 2.9만 |
|---|
| 2026.02.06 | ₩20,295 | ₩21,201 | ₩20,215 | ₩20,828 | +2.63% | 4.5만 |
|---|
| 2026.02.05 | ₩19,922 | ₩20,562 | ₩19,576 | ₩20,135 | +1.07% | 3.6만 |
|---|
| 2026.02.04 | ₩20,842 | ₩20,855 | ₩19,749 | ₩20,029 | -3.90% | 1.9만 |
|---|
| 2026.02.03 | ₩21,774 | ₩21,854 | ₩20,242 | ₩20,682 | -5.02% | 6.6만 |
|---|
| 2026.02.02 | ₩21,681 | ₩22,259 | ₩21,628 | ₩21,841 | +0.74% | 3.7만 |
|---|
| 2026.01.30 | ₩22,081 | ₩22,081 | ₩21,468 | ₩21,948 | -0.60% | 5만 |
|---|
| 2026.01.29 | ₩22,467 | ₩22,907 | ₩22,058 | ₩22,654 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩22,614 | ₩22,947 | ₩22,121 | ₩22,334 | -1.24% | 3.6만 |
|---|
| 2026.01.27 | ₩22,774 | ₩22,892 | ₩22,241 | ₩22,547 | -0.99% | 2.6만 |
|---|
| 2026.01.26 | ₩22,387 | ₩22,840 | ₩22,014 | ₩22,747 | +1.61% | 3.1만 |
|---|
| 2026.01.23 | ₩22,108 | ₩22,374 | ₩21,794 | ₩22,214 | +0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩22,121 | ₩22,454 | ₩21,961 | ₩21,974 | -0.66% | 3.6만 |
|---|
| 2026.01.21 | ₩21,588 | ₩22,201 | ₩21,495 | ₩21,961 | +1.73% | 2만 |
|---|
| 2026.01.20 | ₩21,441 | ₩21,694 | ₩21,255 | ₩21,481 | +0.19% | 3.6만 |
|---|
| 2026.01.16 | ₩21,694 | ₩22,134 | ₩21,455 | ₩21,548 | -0.68% | 4.9만 |
|---|
| 2026.01.15 | ₩21,508 | ₩21,888 | ₩21,355 | ₩21,721 | +0.99% | 3.3만 |
|---|
| 2026.01.14 | ₩21,321 | ₩21,668 | ₩21,321 | ₩21,614 | +1.37% | 2.4만 |
|---|
| 2026.01.13 | ₩21,614 | ₩21,614 | ₩21,321 | ₩21,388 | -1.05% | 1.4만 |
|---|
| 2026.01.12 | ₩21,375 | ₩21,641 | ₩21,375 | ₩21,548 | +0.81% | 9.3천 |
|---|
| 2026.01.09 | ₩21,668 | ₩21,761 | ₩21,361 | ₩21,428 | -1.11% | 1.9만 |
|---|
| 2026.01.08 | ₩21,228 | ₩21,828 | ₩21,228 | ₩21,774 | +2.57% | 2.9만 |
|---|
| 2026.01.07 | ₩21,641 | ₩21,888 | ₩21,015 | ₩21,361 | -1.29% | 2.9만 |
|---|
| 2026.01.06 | ₩21,481 | ₩21,721 | ₩21,481 | ₩21,534 | +0.25% | 3.3만 |
|---|
| 2026.01.05 | ₩21,801 | ₩22,068 | ₩21,428 | ₩21,628 | -0.79% | 5만 |
|---|
| 2026.01.02 | ₩21,948 | ₩22,034 | ₩21,661 | ₩21,881 | -0.30% | 3.3만 |
|---|
| 2025.12.31 | ₩19,989 | ₩22,534 | ₩19,989 | ₩22,094 | +10.53% | 5.8만 |
|---|
| 2025.12.30 | ₩21,508 | ₩23,267 | ₩21,484 | ₩21,828 | +1.49% | 4.9만 |
|---|
| 2025.12.29 | ₩21,188 | ₩21,508 | ₩21,108 | ₩21,428 | +1.13% | 1.6만 |
|---|
| 2025.12.26 | ₩21,428 | ₩21,428 | ₩20,948 | ₩21,188 | -1.12% | 1.9만 |
|---|
| 2025.12.24 | ₩21,108 | ₩21,348 | ₩20,948 | ₩21,188 | +0.38% | 1.2만 |
|---|
| 2025.12.23 | ₩20,948 | ₩21,108 | ₩20,668 | ₩21,028 | +0.38% | 3.3만 |
|---|
| 2025.12.22 | ₩21,988 | ₩22,147 | ₩20,788 | ₩21,028 | -4.36% | 6.9만 |
|---|
| 2025.12.19 | ₩22,707 | ₩23,027 | ₩22,068 | ₩22,227 | -2.11% | 11.9만 |
|---|
| 2025.12.18 | ₩23,747 | ₩23,827 | ₩22,707 | ₩22,787 | -4.04% | 2.8만 |
|---|
| 2025.12.17 | ₩23,187 | ₩23,906 | ₩23,187 | ₩23,827 | +2.76% | 4.8만 |
|---|
| 2025.12.16 | ₩22,387 | ₩23,227 | ₩22,068 | ₩23,027 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩22,307 | ₩22,307 | ₩21,868 | ₩22,227 | -0.36% | 2만 |
|---|
| 2025.12.12 | ₩21,588 | ₩22,387 | ₩21,508 | ₩22,307 | +3.33% | 3.3만 |
|---|
| 2025.12.11 | ₩20,948 | ₩21,748 | ₩20,948 | ₩21,588 | +3.05% | 4만 |
|---|
| 2025.12.10 | ₩20,788 | ₩21,108 | ₩20,788 | ₩21,028 | +1.15% | 3.7만 |
|---|
| 2025.12.09 | ₩20,708 | ₩21,428 | ₩20,628 | ₩20,788 | +0.39% | 4.7만 |
|---|
| 2025.12.08 | ₩21,108 | ₩21,348 | ₩20,748 | ₩20,788 | -1.52% | 1.3만 |
|---|
| 2025.12.05 | ₩20,708 | ₩21,108 | ₩20,708 | ₩21,108 | +1.93% | 2.4만 |
|---|
| 2025.12.04 | ₩20,868 | ₩20,948 | ₩20,628 | ₩20,788 | -0.38% | 3.4만 |
|---|
| 2025.12.03 | ₩21,028 | ₩21,428 | ₩20,788 | ₩20,948 | -0.38% | 1.3만 |
|---|
| 2025.12.02 | ₩21,028 | ₩21,148 | ₩20,628 | ₩20,788 | -1.14% | 5.4만 |
|---|
| 2025.12.01 | ₩21,268 | ₩21,508 | ₩20,628 | ₩20,868 | -1.88% | 2만 |
|---|
| 2025.11.28 | ₩21,188 | ₩21,508 | ₩20,948 | ₩21,428 | +1.13% | 2.2만 |
|---|
| 2025.11.26 | ₩20,388 | ₩21,108 | ₩20,309 | ₩20,868 | +2.35% | 3만 |
|---|
| 2025.11.25 | ₩19,989 | ₩20,708 | ₩19,989 | ₩20,628 | +3.20% | 9.8만 |
|---|
| 2025.11.24 | ₩20,468 | ₩20,468 | ₩19,669 | ₩19,989 | -2.34% | 2.7만 |
|---|
| 2025.11.21 | ₩19,829 | ₩20,388 | ₩19,669 | ₩20,388 | +2.82% | 3.6만 |
|---|
| 2025.11.20 | ₩19,829 | ₩20,309 | ₩19,749 | ₩19,909 | +0.40% | 2.9만 |
|---|
| 2025.11.19 | ₩20,069 | ₩20,229 | ₩19,749 | ₩19,749 | -1.59% | 1.3만 |
|---|
| 2025.11.18 | ₩19,909 | ₩20,348 | ₩19,597 | ₩20,309 | +2.01% | 1.9만 |
|---|
| 2025.11.17 | ₩19,749 | ₩20,229 | ₩19,749 | ₩19,749 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩19,909 | ₩20,229 | ₩19,829 | ₩19,909 | 0.00% | 2.4만 |
|---|
| 2025.11.13 | ₩20,149 | ₩20,548 | ₩19,989 | ₩20,309 | +0.79% | 3.3만 |
|---|
| 2025.11.12 | ₩20,069 | ₩20,868 | ₩20,029 | ₩20,468 | +1.99% | 3.7만 |
|---|
| 2025.11.11 | ₩19,429 | ₩20,588 | ₩19,349 | ₩20,229 | +4.12% | 2.7만 |
|---|
| 2025.11.10 | ₩19,749 | ₩19,845 | ₩19,149 | ₩19,349 | -2.02% | 5.5만 |
|---|
| 2025.11.07 | ₩19,349 | ₩19,589 | ₩19,101 | ₩19,429 | +0.41% | 3.1만 |
|---|
| 2025.11.06 | ₩19,429 | ₩19,509 | ₩19,109 | ₩19,269 | -0.82% | 4.1만 |
|---|
| 2025.11.05 | ₩19,509 | ₩20,069 | ₩19,309 | ₩19,509 | 0.00% | 3만 |
|---|
| 2025.11.04 | ₩19,349 | ₩19,925 | ₩19,149 | ₩19,269 | -0.41% | 3.4만 |
|---|
| 2025.11.03 | ₩21,188 | ₩21,348 | ₩19,549 | ₩19,749 | -6.79% | 7.1만 |
|---|
| 2025.10.31 | ₩19,269 | ₩21,668 | ₩18,949 | ₩21,348 | +10.79% | 8.8만 |
|---|
| 2025.10.30 | ₩19,749 | ₩19,749 | ₩19,349 | ₩19,749 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩19,349 | ₩20,189 | ₩19,349 | ₩19,829 | +2.48% | 4만 |
|---|
| 2025.10.28 | ₩19,669 | ₩20,069 | ₩19,109 | ₩19,509 | -0.81% | 3.5만 |
|---|
| 2025.10.27 | ₩19,829 | ₩19,989 | ₩19,349 | ₩19,669 | -0.81% | 1.7만 |
|---|
| 2025.10.24 | ₩19,829 | ₩19,829 | ₩19,429 | ₩19,749 | -0.40% | 1.9만 |
|---|
| 2025.10.23 | ₩19,189 | ₩19,989 | ₩19,189 | ₩19,749 | +2.92% | 2.1만 |
|---|
| 2025.10.22 | ₩19,749 | ₩19,989 | ₩19,229 | ₩19,349 | -2.02% | 2.1만 |
|---|
| 2025.10.21 | ₩19,909 | ₩19,989 | ₩19,509 | ₩19,669 | -1.20% | 1.8만 |
|---|
| 2025.10.20 | ₩19,909 | ₩19,989 | ₩19,469 | ₩19,989 | +0.40% | 2.5만 |
|---|
| 2025.10.17 | ₩19,189 | ₩19,589 | ₩19,029 | ₩19,429 | +1.25% | 1.9만 |
|---|
| 2025.10.16 | ₩19,269 | ₩19,429 | ₩19,029 | ₩19,189 | -0.41% | 3.5만 |
|---|
| 2025.10.15 | ₩19,829 | ₩19,949 | ₩19,349 | ₩19,429 | -2.02% | 1.7만 |
|---|
| 2025.10.14 | ₩19,429 | ₩19,589 | ₩19,189 | ₩19,589 | +0.82% | 1.6만 |
|---|
| 2025.10.13 | ₩19,189 | ₩19,429 | ₩19,029 | ₩19,429 | +1.25% | 3.1만 |
|---|
| 2025.10.10 | ₩19,589 | ₩20,149 | ₩19,109 | ₩19,109 | -2.45% | 3만 |
|---|