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 | ₩14,510 | ₩14,510 | ₩14,257 | ₩14,364 | -1.01% | 2만 |
| 2026.10.08 | ₩14,204 | ₩14,484 | ₩14,020 | ₩14,430 | +1.59% | 4만 |
| 2026.10.07 | ₩14,337 | ₩14,457 | ₩14,124 | ₩14,270 | -0.46% | 2만 |
| 2026.10.06 | ₩14,577 | ₩14,603 | ₩14,457 | ₩14,457 | -0.82% | 6.4천 |
| 2026.10.05 | ₩14,777 | ₩14,830 | ₩14,590 | ₩14,590 | -1.26% | 2.4만 |
| 2026.10.02 | ₩14,430 | ₩14,990 | ₩14,430 | ₩14,790 | +2.49% | 9.1천 |
| 2026.10.01 | ₩14,597 | ₩14,597 | ₩13,951 | ₩14,337 | -1.78% | 5.2만 |
| 2026.09.30 | ₩14,350 | ₩14,803 | ₩14,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,270 |
| -0.56% |
| 2.3만 |
| 2026.09.29 | ₩14,257 | ₩14,430 | ₩14,204 | ₩14,324 | +0.47% | 1.6만 |
|---|
| 2026.09.28 | ₩14,404 | ₩14,595 | ₩14,364 | ₩14,364 | -0.28% | 4.5천 |
|---|
| 2026.09.25 | ₩14,630 | ₩14,630 | ₩14,404 | ₩14,404 | -1.55% | 1.3만 |
|---|
| 2026.09.24 | ₩14,870 | ₩14,870 | ₩14,404 | ₩14,590 | -1.88% | 1.6만 |
|---|
| 2026.09.23 | ₩14,950 | ₩15,003 | ₩14,737 | ₩14,830 | -0.80% | 1.2만 |
|---|
| 2026.09.22 | ₩15,110 | ₩15,216 | ₩14,990 | ₩15,056 | -0.35% | 9.7천 |
|---|
| 2026.09.21 | ₩15,350 | ₩15,350 | ₩14,450 | ₩14,990 | -2.34% | 6.3만 |
|---|
| 2026.09.18 | ₩15,856 | ₩15,856 | ₩15,176 | ₩15,176 | -4.29% | 5.3만 |
|---|
| 2026.09.17 | ₩15,856 | ₩16,002 | ₩15,723 | ₩15,816 | -0.25% | 1.4만 |
|---|
| 2026.09.16 | ₩16,069 | ₩16,069 | ₩15,603 | ₩15,656 | -2.57% | 1.4만 |
|---|
| 2026.09.15 | ₩16,229 | ₩16,269 | ₩16,002 | ₩16,016 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩16,495 | ₩16,562 | ₩16,136 | ₩16,176 | -1.94% | 1.1만 |
|---|
| 2026.09.11 | ₩16,695 | ₩16,829 | ₩16,535 | ₩16,602 | -0.56% | 7.5천 |
|---|
| 2026.09.10 | ₩16,882 | ₩16,882 | ₩16,562 | ₩16,669 | -1.26% | 1.6만 |
|---|
| 2026.09.09 | ₩17,148 | ₩17,175 | ₩17,002 | ₩17,095 | -0.31% | 6.6천 |
|---|
| 2026.09.08 | ₩17,135 | ₩17,228 | ₩17,062 | ₩17,148 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩16,909 | ₩17,322 | ₩16,909 | ₩17,242 | +1.97% | 1.5만 |
|---|
| 2026.09.03 | ₩16,669 | ₩17,148 | ₩16,669 | ₩17,082 | +2.48% | 1만 |
|---|
| 2026.09.02 | ₩16,615 | ₩17,295 | ₩16,216 | ₩16,642 | +0.16% | 2.4만 |
|---|
| 2026.09.01 | ₩16,722 | ₩17,628 | ₩16,522 | ₩16,775 | +0.32% | 4.5만 |
|---|
| 2026.08.31 | ₩17,055 | ₩17,641 | ₩16,789 | ₩16,922 | -0.78% | 1.9만 |
|---|
| 2026.08.28 | ₩17,455 | ₩17,601 | ₩17,002 | ₩17,135 | -1.83% | 1.9만 |
|---|
| 2026.08.27 | ₩17,455 | ₩17,561 | ₩17,442 | ₩17,442 | -0.08% | 5.4천 |
|---|
| 2026.08.26 | ₩17,455 | ₩17,588 | ₩17,455 | ₩17,455 | 0.00% | 2.1만 |
|---|
| 2026.08.25 | ₩17,588 | ₩17,655 | ₩17,456 | ₩17,548 | -0.23% | 5.7천 |
|---|
| 2026.08.24 | ₩17,521 | ₩17,721 | ₩17,521 | ₩17,535 | +0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩17,402 | ₩17,681 | ₩17,402 | ₩17,601 | +1.15% | 1.2만 |
|---|
| 2026.08.20 | ₩17,322 | ₩17,655 | ₩17,295 | ₩17,521 | +1.15% | 4.6만 |
|---|
| 2026.08.19 | ₩17,348 | ₩17,501 | ₩17,242 | ₩17,388 | +0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩17,388 | ₩17,601 | ₩17,135 | ₩17,335 | -0.31% | 2.2만 |
|---|
| 2026.08.17 | ₩17,655 | ₩17,655 | ₩17,322 | ₩17,455 | -1.13% | 7.5만 |
|---|
| 2026.08.14 | ₩17,468 | ₩17,988 | ₩17,242 | ₩17,788 | +1.83% | 9.4만 |
|---|
| 2026.08.13 | ₩17,162 | ₩17,422 | ₩16,935 | ₩17,375 | +1.24% | 8.5만 |
|---|
| 2026.08.12 | ₩16,895 | ₩17,348 | ₩16,855 | ₩17,122 | +1.34% | 1.4만 |
|---|
| 2026.08.11 | ₩16,522 | ₩16,988 | ₩16,229 | ₩16,829 | +1.85% | 2.5만 |
|---|
| 2026.08.10 | ₩16,056 | ₩16,509 | ₩15,856 | ₩16,456 | +2.49% | 7.5만 |
|---|
| 2026.08.07 | ₩16,109 | ₩16,437 | ₩15,989 | ₩16,069 | -0.25% | 13.6만 |
|---|
| 2026.08.06 | ₩16,535 | ₩16,535 | ₩15,896 | ₩16,149 | -2.34% | 4.7만 |
|---|
| 2026.08.05 | ₩16,056 | ₩16,509 | ₩15,749 | ₩16,349 | +1.83% | 4.8만 |
|---|
| 2026.08.04 | ₩16,296 | ₩16,975 | ₩15,949 | ₩16,016 | -1.72% | 9.9만 |
|---|
| 2026.08.03 | ₩16,562 | ₩16,789 | ₩16,016 | ₩16,309 | -1.53% | 7.1만 |
|---|
| 2026.07.31 | ₩16,722 | ₩17,268 | ₩16,216 | ₩16,416 | -1.83% | 14.2만 |
|---|
| 2026.07.30 | ₩16,189 | ₩17,002 | ₩16,189 | ₩16,655 | +2.88% | 13.6만 |
|---|
| 2026.07.29 | ₩16,322 | ₩16,549 | ₩15,843 | ₩16,189 | -0.82% | 7.8만 |
|---|
| 2026.07.28 | ₩15,749 | ₩16,629 | ₩15,629 | ₩16,416 | +4.23% | 10.4만 |
|---|
| 2026.07.27 | ₩15,643 | ₩16,176 | ₩15,603 | ₩15,829 | +1.19% | 4.1만 |
|---|
| 2026.07.24 | ₩15,483 | ₩16,136 | ₩15,403 | ₩15,509 | +0.17% | 8만 |
|---|
| 2026.07.23 | ₩16,029 | ₩16,029 | ₩15,235 | ₩15,403 | -3.91% | 11만 |
|---|
| 2026.07.22 | ₩16,269 | ₩17,535 | ₩16,149 | ₩16,189 | -0.49% | 30.3만 |
|---|
| 2026.07.21 | ₩16,136 | ₩17,215 | ₩16,002 | ₩16,349 | +1.32% | 57.3만 |
|---|
| 2026.07.20 | ₩14,390 | ₩14,390 | ₩13,058 | ₩14,164 | -1.57% | 35.9만 |
|---|
| 2026.07.17 | ₩14,523 | ₩15,350 | ₩14,044 | ₩14,510 | -0.09% | 33.8만 |
|---|
| 2026.07.16 | ₩15,270 | ₩15,363 | ₩13,844 | ₩14,324 | -6.20% | 40.6만 |
|---|
| 2026.07.15 | ₩16,829 | ₩16,829 | ₩15,263 | ₩15,296 | -9.11% | 32만 |
|---|
| 2026.07.14 | ₩18,281 | ₩18,974 | ₩16,682 | ₩17,002 | -7.00% | 24.3만 |
|---|
| 2026.07.13 | ₩18,854 | ₩19,000 | ₩18,547 | ₩18,627 | -1.20% | 3.3만 |
|---|
| 2026.07.10 | ₩19,080 | ₩19,200 | ₩18,867 | ₩18,907 | -0.91% | 1.9만 |
|---|
| 2026.07.09 | ₩18,854 | ₩19,360 | ₩18,854 | ₩19,227 | +1.98% | 3.3만 |
|---|
| 2026.07.08 | ₩19,000 | ₩19,334 | ₩18,881 | ₩19,094 | +0.49% | 2.3만 |
|---|
| 2026.07.07 | ₩19,320 | ₩19,507 | ₩19,000 | ₩19,200 | -0.62% | 6.3만 |
|---|
| 2026.07.06 | ₩19,667 | ₩20,120 | ₩19,613 | ₩19,813 | +0.75% | 12만 |
|---|
| 2026.07.02 | ₩19,573 | ₩19,667 | ₩19,467 | ₩19,587 | +0.07% | 4.1만 |
|---|
| 2026.07.01 | ₩19,080 | ₩19,587 | ₩19,080 | ₩19,587 | +2.65% | 4만 |
|---|
| 2026.06.30 | ₩19,347 | ₩19,480 | ₩18,907 | ₩19,187 | -0.83% | 4.1만 |
|---|
| 2026.06.29 | ₩18,721 | ₩19,560 | ₩18,721 | ₩19,533 | +4.34% | 6.9만 |
|---|
| 2026.06.26 | ₩19,280 | ₩19,280 | ₩18,521 | ₩18,614 | -3.46% | 75만 |
|---|
| 2026.06.25 | ₩19,067 | ₩19,547 | ₩19,040 | ₩19,147 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩19,533 | ₩19,986 | ₩19,107 | ₩19,227 | -1.57% | 6.7만 |
|---|
| 2026.06.23 | ₩19,160 | ₩19,587 | ₩18,921 | ₩19,427 | +1.39% | 2.9만 |
|---|
| 2026.06.22 | ₩19,360 | ₩19,360 | ₩19,014 | ₩19,027 | -1.72% | 2.8만 |
|---|
| 2026.06.18 | ₩19,440 | ₩19,440 | ₩19,134 | ₩19,187 | -1.30% | 4.1만 |
|---|
| 2026.06.17 | ₩19,240 | ₩19,453 | ₩19,014 | ₩19,400 | +0.83% | 2.9만 |
|---|
| 2026.06.16 | ₩19,400 | ₩19,513 | ₩19,360 | ₩19,387 | -0.07% | 9.5천 |
|---|
| 2026.06.15 | ₩19,667 | ₩19,667 | ₩19,266 | ₩19,374 | -1.49% | 1.4만 |
|---|
| 2026.06.12 | ₩19,227 | ₩19,667 | ₩19,227 | ₩19,667 | +2.29% | 1.5만 |
|---|
| 2026.06.11 | ₩19,667 | ₩19,667 | ₩19,107 | ₩19,347 | -1.63% | 1.9만 |
|---|
| 2026.06.10 | ₩19,440 | ₩19,667 | ₩19,400 | ₩19,613 | +0.89% | 2만 |
|---|
| 2026.06.09 | ₩19,080 | ₩19,667 | ₩19,080 | ₩19,414 | +1.75% | 3.2만 |
|---|
| 2026.06.08 | ₩19,267 | ₩19,453 | ₩19,120 | ₩19,214 | -0.28% | 1.2만 |
|---|
| 2026.06.05 | ₩18,867 | ₩19,533 | ₩18,801 | ₩19,360 | +2.61% | 1.7만 |
|---|
| 2026.06.04 | ₩18,801 | ₩19,054 | ₩18,734 | ₩19,014 | +1.13% | 1.4만 |
|---|
| 2026.06.03 | ₩18,921 | ₩19,094 | ₩18,694 | ₩18,721 | -1.06% | 3.5만 |
|---|
| 2026.06.02 | ₩18,921 | ₩19,284 | ₩18,921 | ₩19,147 | +1.20% | 2.2만 |
|---|
| 2026.06.01 | ₩19,453 | ₩19,563 | ₩19,067 | ₩19,147 | -1.58% | 1.8만 |
|---|
| 2026.05.29 | ₩19,347 | ₩19,573 | ₩19,154 | ₩19,507 | +0.83% | 2.5만 |
|---|
| 2026.05.28 | ₩18,907 | ₩19,400 | ₩18,907 | ₩19,387 | +2.54% | 2.2만 |
|---|
| 2026.05.27 | ₩18,987 | ₩19,074 | ₩18,761 | ₩19,054 | +0.35% | 2만 |
|---|
| 2026.05.26 | ₩19,400 | ₩19,459 | ₩18,854 | ₩19,080 | -1.65% | 2.5만 |
|---|
| 2026.05.22 | ₩19,254 | ₩19,948 | ₩18,787 | ₩19,360 | +0.55% | 2.3만 |
|---|
| 2026.05.21 | ₩19,107 | ₩19,360 | ₩18,960 | ₩19,334 | +1.19% | 6.6만 |
|---|
| 2026.05.20 | ₩19,334 | ₩19,334 | ₩18,881 | ₩19,120 | -1.10% | 1.6만 |
|---|
| 2026.05.19 | ₩19,094 | ₩19,194 | ₩18,789 | ₩19,120 | +0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩18,974 | ₩19,294 | ₩18,974 | ₩19,134 | +0.84% | 1.4만 |
|---|
| 2026.05.15 | ₩19,400 | ₩19,400 | ₩19,014 | ₩19,014 | -1.99% | 2.3만 |
|---|
| 2026.05.14 | ₩19,720 | ₩20,093 | ₩19,633 | ₩19,907 | +0.95% | 5만 |
|---|
| 2026.05.13 | ₩19,613 | ₩19,946 | ₩19,374 | ₩19,680 | +0.34% | 1.7만 |
|---|
| 2026.05.12 | ₩19,480 | ₩19,992 | ₩19,480 | ₩19,720 | +1.23% | 1.8만 |
|---|
| 2026.05.11 | ₩19,893 | ₩20,040 | ₩19,507 | ₩19,587 | -1.54% | 1.6만 |
|---|
| 2026.05.08 | ₩20,080 | ₩20,106 | ₩19,477 | ₩19,933 | -0.73% | 2.8만 |
|---|
| 2026.05.07 | ₩19,467 | ₩20,253 | ₩19,414 | ₩20,146 | +3.49% | 1.9만 |
|---|
| 2026.05.06 | ₩20,053 | ₩20,053 | ₩19,354 | ₩19,667 | -1.93% | 2.8만 |
|---|
| 2026.05.05 | ₩19,453 | ₩20,120 | ₩19,320 | ₩20,120 | +3.42% | 2만 |
|---|
| 2026.05.04 | ₩19,493 | ₩19,620 | ₩19,280 | ₩19,507 | +0.07% | 1.5만 |
|---|
| 2026.05.01 | ₩19,374 | ₩19,760 | ₩19,187 | ₩19,640 | +1.38% | 2.5만 |
|---|
| 2026.04.30 | ₩18,987 | ₩19,507 | ₩18,987 | ₩19,387 | +2.11% | 1.9만 |
|---|
| 2026.04.29 | ₩19,254 | ₩19,254 | ₩18,814 | ₩19,040 | -1.11% | 3.2만 |
|---|
| 2026.04.28 | ₩19,000 | ₩19,360 | ₩18,960 | ₩19,254 | +1.33% | 2.3만 |
|---|
| 2026.04.27 | ₩19,227 | ₩19,407 | ₩18,881 | ₩19,134 | -0.49% | 2.9만 |
|---|
| 2026.04.24 | ₩19,120 | ₩19,227 | ₩18,827 | ₩19,227 | +0.56% | 2.2만 |
|---|
| 2026.04.23 | ₩19,267 | ₩19,595 | ₩19,014 | ₩19,280 | +0.07% | 1.1만 |
|---|
| 2026.04.22 | ₩19,480 | ₩19,613 | ₩19,280 | ₩19,440 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩19,627 | ₩19,847 | ₩19,154 | ₩19,347 | -1.43% | 2.4만 |
|---|
| 2026.04.20 | ₩19,147 | ₩19,593 | ₩19,067 | ₩19,507 | +1.88% | 1.3만 |
|---|
| 2026.04.17 | ₩19,414 | ₩19,627 | ₩18,801 | ₩19,240 | -0.89% | 1.8만 |
|---|
| 2026.04.16 | ₩19,147 | ₩19,300 | ₩18,787 | ₩19,174 | +0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩18,654 | ₩19,307 | ₩18,527 | ₩19,294 | +3.43% | 2만 |
|---|
| 2026.04.14 | ₩18,614 | ₩19,187 | ₩18,614 | ₩18,774 | +0.86% | 8.7천 |
|---|
| 2026.04.13 | ₩18,854 | ₩19,267 | ₩18,408 | ₩18,774 | -0.42% | 6.9만 |
|---|
| 2026.04.10 | ₩19,147 | ₩19,147 | ₩18,661 | ₩19,014 | -0.70% | 1만 |
|---|
| 2026.04.09 | ₩18,641 | ₩18,974 | ₩18,334 | ₩18,974 | +1.79% | 2만 |
|---|
| 2026.04.08 | ₩18,654 | ₩18,974 | ₩18,348 | ₩18,841 | +1.00% | 1.7만 |
|---|
| 2026.04.07 | ₩18,214 | ₩18,587 | ₩17,775 | ₩18,428 | +1.17% | 1.7만 |
|---|
| 2026.04.06 | ₩17,815 | ₩18,121 | ₩17,815 | ₩18,121 | +1.72% | 1.2만 |
|---|
| 2026.04.02 | ₩17,721 | ₩17,881 | ₩17,521 | ₩17,855 | +0.75% | 9.2천 |
|---|
| 2026.04.01 | ₩17,721 | ₩18,054 | ₩17,648 | ₩17,775 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩18,054 | ₩18,054 | ₩17,588 | ₩17,841 | -1.18% | 1.9만 |
|---|
| 2026.03.30 | ₩17,535 | ₩17,988 | ₩17,162 | ₩17,908 | +2.13% | 2.8만 |
|---|
| 2026.03.27 | ₩17,801 | ₩17,801 | ₩17,468 | ₩17,481 | -1.80% | 1.7만 |
|---|
| 2026.03.26 | ₩17,881 | ₩17,881 | ₩17,544 | ₩17,708 | -0.97% | 1.1만 |
|---|
| 2026.03.25 | ₩18,028 | ₩18,168 | ₩17,655 | ₩17,815 | -1.18% | 1.8만 |
|---|
| 2026.03.24 | ₩17,988 | ₩18,534 | ₩17,748 | ₩17,748 | -1.33% | 1.7만 |
|---|
| 2026.03.23 | ₩18,281 | ₩18,281 | ₩17,708 | ₩18,174 | -0.58% | 2.5만 |
|---|
| 2026.03.20 | ₩18,428 | ₩18,734 | ₩17,348 | ₩17,988 | -2.39% | 10.1만 |
|---|
| 2026.03.19 | ₩18,334 | ₩18,374 | ₩17,703 | ₩18,201 | -0.73% | 2.9만 |
|---|
| 2026.03.18 | ₩18,481 | ₩18,714 | ₩18,074 | ₩18,148 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩18,707 | ₩18,707 | ₩18,441 | ₩18,587 | -0.64% | 2.2만 |
|---|
| 2026.03.16 | ₩18,641 | ₩19,187 | ₩18,361 | ₩18,388 | -1.36% | 1.5만 |
|---|
| 2026.03.13 | ₩19,000 | ₩19,320 | ₩18,408 | ₩18,521 | -2.52% | 1.4만 |
|---|
| 2026.03.12 | ₩18,814 | ₩19,294 | ₩18,687 | ₩18,761 | -0.28% | 4.3만 |
|---|
| 2026.03.11 | ₩19,014 | ₩19,440 | ₩18,841 | ₩19,067 | +0.28% | 2.9만 |
|---|
| 2026.03.10 | ₩19,547 | ₩19,733 | ₩19,000 | ₩19,147 | -2.04% | 2.1만 |
|---|
| 2026.03.09 | ₩18,934 | ₩19,493 | ₩18,681 | ₩19,493 | +2.96% | 2.7만 |
|---|
| 2026.03.06 | ₩19,547 | ₩19,580 | ₩18,967 | ₩19,214 | -1.70% | 4만 |
|---|
| 2026.03.05 | ₩19,680 | ₩19,986 | ₩19,473 | ₩19,667 | -0.07% | 3.4만 |
|---|
| 2026.03.04 | ₩19,560 | ₩20,080 | ₩19,560 | ₩19,986 | +2.18% | 3만 |
|---|
| 2026.03.03 | ₩19,067 | ₩19,827 | ₩18,934 | ₩19,600 | +2.80% | 4.8만 |
|---|
| 2026.03.02 | ₩19,294 | ₩19,840 | ₩18,858 | ₩19,387 | +0.48% | 2.2만 |
|---|
| 2026.02.27 | ₩19,547 | ₩19,800 | ₩19,320 | ₩19,400 | -0.75% | 3.9만 |
|---|
| 2026.02.26 | ₩18,934 | ₩20,306 | ₩18,934 | ₩19,933 | +5.28% | 15만 |
|---|
| 2026.02.25 | ₩18,907 | ₩19,120 | ₩18,354 | ₩18,681 | -1.20% | 6.2만 |
|---|
| 2026.02.24 | ₩18,987 | ₩19,507 | ₩18,867 | ₩18,921 | -0.35% | 8.2만 |
|---|
| 2026.02.23 | ₩19,507 | ₩19,613 | ₩18,854 | ₩18,934 | -2.94% | 3.9만 |
|---|
| 2026.02.20 | ₩19,600 | ₩19,693 | ₩19,300 | ₩19,653 | +0.27% | 2.9만 |
|---|
| 2026.02.19 | ₩19,547 | ₩19,740 | ₩19,427 | ₩19,573 | +0.14% | 5.2만 |
|---|
| 2026.02.18 | ₩19,400 | ₩20,033 | ₩19,367 | ₩19,733 | +1.72% | 3.4만 |
|---|
| 2026.02.17 | ₩19,933 | ₩20,026 | ₩19,320 | ₩19,587 | -1.74% | 5만 |
|---|
| 2026.02.13 | ₩20,333 | ₩20,400 | ₩19,507 | ₩19,600 | -3.60% | 11.7만 |
|---|
| 2026.02.12 | ₩19,880 | ₩20,573 | ₩19,587 | ₩19,960 | +0.40% | 6만 |
|---|
| 2026.02.11 | ₩20,080 | ₩20,180 | ₩19,493 | ₩19,773 | -1.53% | 7만 |
|---|
| 2026.02.10 | ₩20,400 | ₩20,453 | ₩19,840 | ₩19,973 | -2.09% | 3.9만 |
|---|
| 2026.02.09 | ₩20,839 | ₩20,893 | ₩20,266 | ₩20,426 | -1.98% | 2.9만 |
|---|
| 2026.02.06 | ₩20,293 | ₩21,199 | ₩20,213 | ₩20,826 | +2.63% | 4.5만 |
|---|
| 2026.02.05 | ₩19,920 | ₩20,559 | ₩19,573 | ₩20,133 | +1.07% | 3.6만 |
|---|
| 2026.02.04 | ₩20,839 | ₩20,853 | ₩19,747 | ₩20,026 | -3.90% | 1.9만 |
|---|
| 2026.02.03 | ₩21,772 | ₩21,852 | ₩20,240 | ₩20,679 | -5.02% | 6.6만 |
|---|
| 2026.02.02 | ₩21,679 | ₩22,257 | ₩21,625 | ₩21,839 | +0.74% | 3.7만 |
|---|
| 2026.01.30 | ₩22,078 | ₩22,078 | ₩21,465 | ₩21,945 | -0.60% | 5만 |
|---|
| 2026.01.29 | ₩22,465 | ₩22,904 | ₩22,056 | ₩22,651 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩22,611 | ₩22,944 | ₩22,118 | ₩22,332 | -1.24% | 3.6만 |
|---|
| 2026.01.27 | ₩22,771 | ₩22,890 | ₩22,238 | ₩22,545 | -0.99% | 2.6만 |
|---|
| 2026.01.26 | ₩22,385 | ₩22,838 | ₩22,012 | ₩22,745 | +1.61% | 3.1만 |
|---|
| 2026.01.23 | ₩22,105 | ₩22,372 | ₩21,792 | ₩22,212 | +0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩22,118 | ₩22,451 | ₩21,958 | ₩21,972 | -0.66% | 3.6만 |
|---|
| 2026.01.21 | ₩21,585 | ₩22,198 | ₩21,492 | ₩21,958 | +1.73% | 2만 |
|---|
| 2026.01.20 | ₩21,439 | ₩21,692 | ₩21,252 | ₩21,479 | +0.19% | 3.6만 |
|---|
| 2026.01.16 | ₩21,692 | ₩22,132 | ₩21,452 | ₩21,545 | -0.68% | 4.9만 |
|---|
| 2026.01.15 | ₩21,505 | ₩21,885 | ₩21,352 | ₩21,719 | +0.99% | 3.3만 |
|---|
| 2026.01.14 | ₩21,319 | ₩21,665 | ₩21,319 | ₩21,612 | +1.37% | 2.4만 |
|---|
| 2026.01.13 | ₩21,612 | ₩21,612 | ₩21,319 | ₩21,386 | -1.05% | 1.4만 |
|---|
| 2026.01.12 | ₩21,372 | ₩21,639 | ₩21,372 | ₩21,545 | +0.81% | 9.3천 |
|---|
| 2026.01.09 | ₩21,665 | ₩21,759 | ₩21,359 | ₩21,425 | -1.11% | 1.9만 |
|---|
| 2026.01.08 | ₩21,226 | ₩21,825 | ₩21,226 | ₩21,772 | +2.57% | 2.9만 |
|---|
| 2026.01.07 | ₩21,639 | ₩21,885 | ₩21,012 | ₩21,359 | -1.29% | 2.9만 |
|---|
| 2026.01.06 | ₩21,479 | ₩21,719 | ₩21,479 | ₩21,532 | +0.25% | 3.3만 |
|---|
| 2026.01.05 | ₩21,799 | ₩22,065 | ₩21,425 | ₩21,625 | -0.79% | 5만 |
|---|
| 2026.01.02 | ₩21,945 | ₩22,032 | ₩21,659 | ₩21,879 | -0.30% | 3.3만 |
|---|
| 2025.12.31 | ₩19,986 | ₩22,531 | ₩19,986 | ₩22,092 | +10.53% | 5.8만 |
|---|
| 2025.12.30 | ₩21,505 | ₩23,264 | ₩21,481 | ₩21,825 | +1.49% | 4.9만 |
|---|
| 2025.12.29 | ₩21,186 | ₩21,505 | ₩21,106 | ₩21,425 | +1.13% | 1.6만 |
|---|
| 2025.12.26 | ₩21,425 | ₩21,425 | ₩20,946 | ₩21,186 | -1.12% | 1.9만 |
|---|
| 2025.12.24 | ₩21,106 | ₩21,346 | ₩20,946 | ₩21,186 | +0.38% | 1.2만 |
|---|
| 2025.12.23 | ₩20,946 | ₩21,106 | ₩20,666 | ₩21,026 | +0.38% | 3.3만 |
|---|
| 2025.12.22 | ₩21,985 | ₩22,145 | ₩20,786 | ₩21,026 | -4.36% | 6.9만 |
|---|
| 2025.12.19 | ₩22,705 | ₩23,024 | ₩22,065 | ₩22,225 | -2.11% | 11.9만 |
|---|
| 2025.12.18 | ₩23,744 | ₩23,824 | ₩22,705 | ₩22,785 | -4.04% | 2.8만 |
|---|
| 2025.12.17 | ₩23,184 | ₩23,904 | ₩23,184 | ₩23,824 | +2.76% | 4.8만 |
|---|
| 2025.12.16 | ₩22,385 | ₩23,224 | ₩22,065 | ₩23,024 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩22,305 | ₩22,305 | ₩21,865 | ₩22,225 | -0.36% | 2만 |
|---|
| 2025.12.12 | ₩21,585 | ₩22,385 | ₩21,505 | ₩22,305 | +3.33% | 3.3만 |
|---|
| 2025.12.11 | ₩20,946 | ₩21,745 | ₩20,946 | ₩21,585 | +3.05% | 4만 |
|---|
| 2025.12.10 | ₩20,786 | ₩21,106 | ₩20,786 | ₩21,026 | +1.15% | 3.7만 |
|---|
| 2025.12.09 | ₩20,706 | ₩21,425 | ₩20,626 | ₩20,786 | +0.39% | 4.7만 |
|---|
| 2025.12.08 | ₩21,106 | ₩21,346 | ₩20,746 | ₩20,786 | -1.52% | 1.3만 |
|---|
| 2025.12.05 | ₩20,706 | ₩21,106 | ₩20,706 | ₩21,106 | +1.93% | 2.4만 |
|---|
| 2025.12.04 | ₩20,866 | ₩20,946 | ₩20,626 | ₩20,786 | -0.38% | 3.4만 |
|---|
| 2025.12.03 | ₩21,026 | ₩21,425 | ₩20,786 | ₩20,946 | -0.38% | 1.3만 |
|---|
| 2025.12.02 | ₩21,026 | ₩21,146 | ₩20,626 | ₩20,786 | -1.14% | 5.4만 |
|---|
| 2025.12.01 | ₩21,266 | ₩21,505 | ₩20,626 | ₩20,866 | -1.88% | 2만 |
|---|
| 2025.11.28 | ₩21,186 | ₩21,505 | ₩20,946 | ₩21,425 | +1.13% | 2.2만 |
|---|
| 2025.11.26 | ₩20,386 | ₩21,106 | ₩20,306 | ₩20,866 | +2.35% | 3만 |
|---|
| 2025.11.25 | ₩19,986 | ₩20,706 | ₩19,986 | ₩20,626 | +3.20% | 9.8만 |
|---|
| 2025.11.24 | ₩20,466 | ₩20,466 | ₩19,667 | ₩19,986 | -2.34% | 2.7만 |
|---|
| 2025.11.21 | ₩19,827 | ₩20,386 | ₩19,667 | ₩20,386 | +2.82% | 3.6만 |
|---|
| 2025.11.20 | ₩19,827 | ₩20,306 | ₩19,747 | ₩19,907 | +0.40% | 2.9만 |
|---|
| 2025.11.19 | ₩20,066 | ₩20,226 | ₩19,747 | ₩19,747 | -1.59% | 1.3만 |
|---|
| 2025.11.18 | ₩19,907 | ₩20,346 | ₩19,595 | ₩20,306 | +2.01% | 1.9만 |
|---|
| 2025.11.17 | ₩19,747 | ₩20,226 | ₩19,747 | ₩19,747 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩19,907 | ₩20,226 | ₩19,827 | ₩19,907 | 0.00% | 2.4만 |
|---|
| 2025.11.13 | ₩20,146 | ₩20,546 | ₩19,986 | ₩20,306 | +0.79% | 3.3만 |
|---|
| 2025.11.12 | ₩20,066 | ₩20,866 | ₩20,026 | ₩20,466 | +1.99% | 3.7만 |
|---|
| 2025.11.11 | ₩19,427 | ₩20,586 | ₩19,347 | ₩20,226 | +4.12% | 2.7만 |
|---|
| 2025.11.10 | ₩19,747 | ₩19,843 | ₩19,147 | ₩19,347 | -2.02% | 5.5만 |
|---|
| 2025.11.07 | ₩19,347 | ₩19,587 | ₩19,099 | ₩19,427 | +0.41% | 3.1만 |
|---|
| 2025.11.06 | ₩19,427 | ₩19,507 | ₩19,107 | ₩19,267 | -0.82% | 4.1만 |
|---|
| 2025.11.05 | ₩19,507 | ₩20,066 | ₩19,307 | ₩19,507 | 0.00% | 3만 |
|---|
| 2025.11.04 | ₩19,347 | ₩19,922 | ₩19,147 | ₩19,267 | -0.41% | 3.4만 |
|---|
| 2025.11.03 | ₩21,186 | ₩21,346 | ₩19,547 | ₩19,747 | -6.79% | 7.1만 |
|---|
| 2025.10.31 | ₩19,267 | ₩21,665 | ₩18,947 | ₩21,346 | +10.79% | 8.8만 |
|---|
| 2025.10.30 | ₩19,747 | ₩19,747 | ₩19,347 | ₩19,747 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩19,347 | ₩20,186 | ₩19,347 | ₩19,827 | +2.48% | 4만 |
|---|
| 2025.10.28 | ₩19,667 | ₩20,066 | ₩19,107 | ₩19,507 | -0.81% | 3.5만 |
|---|
| 2025.10.27 | ₩19,827 | ₩19,986 | ₩19,347 | ₩19,667 | -0.81% | 1.7만 |
|---|
| 2025.10.24 | ₩19,827 | ₩19,827 | ₩19,427 | ₩19,747 | -0.40% | 1.9만 |
|---|
| 2025.10.23 | ₩19,187 | ₩19,986 | ₩19,187 | ₩19,747 | +2.92% | 2.1만 |
|---|
| 2025.10.22 | ₩19,747 | ₩19,986 | ₩19,227 | ₩19,347 | -2.02% | 2.1만 |
|---|
| 2025.10.21 | ₩19,907 | ₩19,986 | ₩19,507 | ₩19,667 | -1.20% | 1.8만 |
|---|
| 2025.10.20 | ₩19,907 | ₩19,986 | ₩19,467 | ₩19,986 | +0.40% | 2.5만 |
|---|
| 2025.10.17 | ₩19,187 | ₩19,587 | ₩19,027 | ₩19,427 | +1.25% | 1.9만 |
|---|
| 2025.10.16 | ₩19,267 | ₩19,427 | ₩19,027 | ₩19,187 | -0.41% | 3.5만 |
|---|
| 2025.10.15 | ₩19,827 | ₩19,946 | ₩19,347 | ₩19,427 | -2.02% | 1.7만 |
|---|
| 2025.10.14 | ₩19,427 | ₩19,587 | ₩19,187 | ₩19,587 | +0.82% | 1.6만 |
|---|
| 2025.10.13 | ₩19,187 | ₩19,427 | ₩19,027 | ₩19,427 | +1.25% | 3.1만 |
|---|
| 2025.10.10 | ₩19,587 | ₩20,146 | ₩19,107 | ₩19,107 | -2.45% | 3만 |
|---|