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 | ₩14,499 | ₩14,499 | ₩14,246 | ₩14,352 | -1.01% | 2만 |
| 2026.10.08 | ₩14,192 | ₩14,472 | ₩14,009 | ₩14,419 | +1.59% | 4만 |
| 2026.10.07 | ₩14,326 | ₩14,445 | ₩14,113 | ₩14,259 | -0.46% | 2만 |
| 2026.10.06 | ₩14,565 | ₩14,592 | ₩14,445 | ₩14,445 | -0.82% | 6.4천 |
| 2026.10.05 | ₩14,765 | ₩14,818 | ₩14,579 | ₩14,579 | -1.26% | 2.4만 |
| 2026.10.02 | ₩14,419 | ₩14,978 | ₩14,419 | ₩14,778 | +2.49% | 9.1천 |
| 2026.10.01 | ₩14,585 | ₩14,585 | ₩13,939 | ₩14,326 | -1.78% | 5.2만 |
| 2026.09.30 | ₩14,339 | ₩14,792 | ₩14,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,259 |
| -0.56% |
| 2.3만 |
| 2026.09.29 | ₩14,246 | ₩14,419 | ₩14,192 | ₩14,312 | +0.47% | 1.6만 |
|---|
| 2026.09.28 | ₩14,392 | ₩14,584 | ₩14,352 | ₩14,352 | -0.28% | 4.5천 |
|---|
| 2026.09.25 | ₩14,618 | ₩14,618 | ₩14,392 | ₩14,392 | -1.55% | 1.3만 |
|---|
| 2026.09.24 | ₩14,858 | ₩14,858 | ₩14,392 | ₩14,579 | -1.88% | 1.6만 |
|---|
| 2026.09.23 | ₩14,938 | ₩14,991 | ₩14,725 | ₩14,818 | -0.80% | 1.2만 |
|---|
| 2026.09.22 | ₩15,098 | ₩15,204 | ₩14,978 | ₩15,044 | -0.35% | 9.7천 |
|---|
| 2026.09.21 | ₩15,337 | ₩15,337 | ₩14,439 | ₩14,978 | -2.34% | 6.3만 |
|---|
| 2026.09.18 | ₩15,843 | ₩15,843 | ₩15,164 | ₩15,164 | -4.29% | 5.3만 |
|---|
| 2026.09.17 | ₩15,843 | ₩15,990 | ₩15,710 | ₩15,803 | -0.25% | 1.4만 |
|---|
| 2026.09.16 | ₩16,056 | ₩16,056 | ₩15,590 | ₩15,644 | -2.57% | 1.4만 |
|---|
| 2026.09.15 | ₩16,216 | ₩16,256 | ₩15,990 | ₩16,003 | -1.31% | 1.1만 |
|---|
| 2026.09.14 | ₩16,482 | ₩16,549 | ₩16,123 | ₩16,163 | -1.94% | 1.1만 |
|---|
| 2026.09.11 | ₩16,682 | ₩16,815 | ₩16,522 | ₩16,589 | -0.56% | 7.5천 |
|---|
| 2026.09.10 | ₩16,868 | ₩16,868 | ₩16,549 | ₩16,655 | -1.26% | 1.6만 |
|---|
| 2026.09.09 | ₩17,135 | ₩17,161 | ₩16,988 | ₩17,081 | -0.31% | 6.6천 |
|---|
| 2026.09.08 | ₩17,121 | ₩17,215 | ₩17,048 | ₩17,135 | +0.08% | 1.2만 |
|---|
| 2026.09.04 | ₩16,895 | ₩17,308 | ₩16,895 | ₩17,228 | +1.97% | 1.5만 |
|---|
| 2026.09.03 | ₩16,655 | ₩17,135 | ₩16,655 | ₩17,068 | +2.48% | 1만 |
|---|
| 2026.09.02 | ₩16,602 | ₩17,281 | ₩16,203 | ₩16,629 | +0.16% | 2.4만 |
|---|
| 2026.09.01 | ₩16,709 | ₩17,614 | ₩16,509 | ₩16,762 | +0.32% | 4.5만 |
|---|
| 2026.08.31 | ₩17,042 | ₩17,627 | ₩16,775 | ₩16,908 | -0.78% | 1.9만 |
|---|
| 2026.08.28 | ₩17,441 | ₩17,587 | ₩16,988 | ₩17,121 | -1.83% | 1.9만 |
|---|
| 2026.08.27 | ₩17,441 | ₩17,547 | ₩17,428 | ₩17,428 | -0.08% | 5.4천 |
|---|
| 2026.08.26 | ₩17,441 | ₩17,574 | ₩17,441 | ₩17,441 | 0.00% | 2.1만 |
|---|
| 2026.08.25 | ₩17,574 | ₩17,641 | ₩17,442 | ₩17,534 | -0.23% | 5.7천 |
|---|
| 2026.08.24 | ₩17,508 | ₩17,707 | ₩17,508 | ₩17,521 | +0.08% | 1.3만 |
|---|
| 2026.08.21 | ₩17,388 | ₩17,667 | ₩17,388 | ₩17,587 | +1.15% | 1.2만 |
|---|
| 2026.08.20 | ₩17,308 | ₩17,641 | ₩17,281 | ₩17,508 | +1.15% | 4.6만 |
|---|
| 2026.08.19 | ₩17,334 | ₩17,488 | ₩17,228 | ₩17,374 | +0.23% | 1.9만 |
|---|
| 2026.08.18 | ₩17,374 | ₩17,587 | ₩17,121 | ₩17,321 | -0.31% | 2.2만 |
|---|
| 2026.08.17 | ₩17,641 | ₩17,641 | ₩17,308 | ₩17,441 | -1.13% | 7.5만 |
|---|
| 2026.08.14 | ₩17,454 | ₩17,973 | ₩17,228 | ₩17,774 | +1.83% | 9.4만 |
|---|
| 2026.08.13 | ₩17,148 | ₩17,408 | ₩16,922 | ₩17,361 | +1.24% | 8.5만 |
|---|
| 2026.08.12 | ₩16,882 | ₩17,334 | ₩16,842 | ₩17,108 | +1.34% | 1.4만 |
|---|
| 2026.08.11 | ₩16,509 | ₩16,975 | ₩16,216 | ₩16,815 | +1.85% | 2.5만 |
|---|
| 2026.08.10 | ₩16,043 | ₩16,496 | ₩15,843 | ₩16,442 | +2.49% | 7.5만 |
|---|
| 2026.08.07 | ₩16,096 | ₩16,424 | ₩15,976 | ₩16,056 | -0.25% | 13.6만 |
|---|
| 2026.08.06 | ₩16,522 | ₩16,522 | ₩15,883 | ₩16,136 | -2.34% | 4.7만 |
|---|
| 2026.08.05 | ₩16,043 | ₩16,496 | ₩15,737 | ₩16,336 | +1.83% | 4.8만 |
|---|
| 2026.08.04 | ₩16,283 | ₩16,962 | ₩15,936 | ₩16,003 | -1.72% | 9.9만 |
|---|
| 2026.08.03 | ₩16,549 | ₩16,775 | ₩16,003 | ₩16,296 | -1.53% | 7.1만 |
|---|
| 2026.07.31 | ₩16,709 | ₩17,255 | ₩16,203 | ₩16,402 | -1.83% | 14.2만 |
|---|
| 2026.07.30 | ₩16,176 | ₩16,988 | ₩16,176 | ₩16,642 | +2.88% | 13.6만 |
|---|
| 2026.07.29 | ₩16,309 | ₩16,536 | ₩15,830 | ₩16,176 | -0.82% | 7.8만 |
|---|
| 2026.07.28 | ₩15,737 | ₩16,615 | ₩15,617 | ₩16,402 | +4.23% | 10.4만 |
|---|
| 2026.07.27 | ₩15,630 | ₩16,163 | ₩15,590 | ₩15,817 | +1.19% | 4.1만 |
|---|
| 2026.07.24 | ₩15,471 | ₩16,123 | ₩15,391 | ₩15,497 | +0.17% | 8만 |
|---|
| 2026.07.23 | ₩16,016 | ₩16,016 | ₩15,223 | ₩15,391 | -3.91% | 11만 |
|---|
| 2026.07.22 | ₩16,256 | ₩17,521 | ₩16,136 | ₩16,176 | -0.49% | 30.3만 |
|---|
| 2026.07.21 | ₩16,123 | ₩17,201 | ₩15,990 | ₩16,336 | +1.32% | 57.3만 |
|---|
| 2026.07.20 | ₩14,379 | ₩14,379 | ₩13,047 | ₩14,152 | -1.57% | 35.9만 |
|---|
| 2026.07.17 | ₩14,512 | ₩15,337 | ₩14,033 | ₩14,499 | -0.09% | 33.8만 |
|---|
| 2026.07.16 | ₩15,258 | ₩15,351 | ₩13,833 | ₩14,312 | -6.20% | 40.6만 |
|---|
| 2026.07.15 | ₩16,815 | ₩16,815 | ₩15,251 | ₩15,284 | -9.11% | 32만 |
|---|
| 2026.07.14 | ₩18,266 | ₩18,959 | ₩16,669 | ₩16,988 | -7.00% | 24.3만 |
|---|
| 2026.07.13 | ₩18,839 | ₩18,985 | ₩18,533 | ₩18,613 | -1.20% | 3.3만 |
|---|
| 2026.07.10 | ₩19,065 | ₩19,185 | ₩18,852 | ₩18,892 | -0.91% | 1.9만 |
|---|
| 2026.07.09 | ₩18,839 | ₩19,345 | ₩18,839 | ₩19,212 | +1.98% | 3.3만 |
|---|
| 2026.07.08 | ₩18,985 | ₩19,318 | ₩18,866 | ₩19,079 | +0.49% | 2.3만 |
|---|
| 2026.07.07 | ₩19,305 | ₩19,491 | ₩18,985 | ₩19,185 | -0.62% | 6.3만 |
|---|
| 2026.07.06 | ₩19,651 | ₩20,104 | ₩19,598 | ₩19,797 | +0.75% | 12만 |
|---|
| 2026.07.02 | ₩19,558 | ₩19,651 | ₩19,451 | ₩19,571 | +0.07% | 4.1만 |
|---|
| 2026.07.01 | ₩19,065 | ₩19,571 | ₩19,065 | ₩19,571 | +2.65% | 4만 |
|---|
| 2026.06.30 | ₩19,331 | ₩19,465 | ₩18,892 | ₩19,172 | -0.83% | 4.1만 |
|---|
| 2026.06.29 | ₩18,706 | ₩19,545 | ₩18,706 | ₩19,518 | +4.34% | 6.9만 |
|---|
| 2026.06.26 | ₩19,265 | ₩19,265 | ₩18,506 | ₩18,599 | -3.46% | 75만 |
|---|
| 2026.06.25 | ₩19,052 | ₩19,531 | ₩19,025 | ₩19,132 | +0.42% | 5.7만 |
|---|
| 2026.06.24 | ₩19,518 | ₩19,971 | ₩19,092 | ₩19,212 | -1.57% | 6.7만 |
|---|
| 2026.06.23 | ₩19,145 | ₩19,571 | ₩18,905 | ₩19,411 | +1.39% | 2.9만 |
|---|
| 2026.06.22 | ₩19,345 | ₩19,345 | ₩18,999 | ₩19,012 | -1.72% | 2.8만 |
|---|
| 2026.06.18 | ₩19,425 | ₩19,425 | ₩19,118 | ₩19,172 | -1.30% | 4.1만 |
|---|
| 2026.06.17 | ₩19,225 | ₩19,438 | ₩18,999 | ₩19,385 | +0.83% | 2.9만 |
|---|
| 2026.06.16 | ₩19,385 | ₩19,498 | ₩19,345 | ₩19,371 | -0.07% | 9.5천 |
|---|
| 2026.06.15 | ₩19,651 | ₩19,651 | ₩19,250 | ₩19,358 | -1.49% | 1.4만 |
|---|
| 2026.06.12 | ₩19,212 | ₩19,651 | ₩19,212 | ₩19,651 | +2.29% | 1.5만 |
|---|
| 2026.06.11 | ₩19,651 | ₩19,651 | ₩19,092 | ₩19,331 | -1.63% | 1.9만 |
|---|
| 2026.06.10 | ₩19,425 | ₩19,651 | ₩19,385 | ₩19,598 | +0.89% | 2만 |
|---|
| 2026.06.09 | ₩19,065 | ₩19,651 | ₩19,065 | ₩19,398 | +1.75% | 3.2만 |
|---|
| 2026.06.08 | ₩19,252 | ₩19,438 | ₩19,105 | ₩19,198 | -0.28% | 1.2만 |
|---|
| 2026.06.05 | ₩18,852 | ₩19,518 | ₩18,786 | ₩19,345 | +2.61% | 1.7만 |
|---|
| 2026.06.04 | ₩18,786 | ₩19,039 | ₩18,719 | ₩18,999 | +1.13% | 1.4만 |
|---|
| 2026.06.03 | ₩18,905 | ₩19,079 | ₩18,679 | ₩18,706 | -1.06% | 3.5만 |
|---|
| 2026.06.02 | ₩18,905 | ₩19,269 | ₩18,905 | ₩19,132 | +1.20% | 2.2만 |
|---|
| 2026.06.01 | ₩19,438 | ₩19,547 | ₩19,052 | ₩19,132 | -1.58% | 1.8만 |
|---|
| 2026.05.29 | ₩19,331 | ₩19,558 | ₩19,138 | ₩19,491 | +0.83% | 2.5만 |
|---|
| 2026.05.28 | ₩18,892 | ₩19,385 | ₩18,892 | ₩19,371 | +2.54% | 2.2만 |
|---|
| 2026.05.27 | ₩18,972 | ₩19,059 | ₩18,746 | ₩19,039 | +0.35% | 2만 |
|---|
| 2026.05.26 | ₩19,385 | ₩19,443 | ₩18,839 | ₩19,065 | -1.65% | 2.5만 |
|---|
| 2026.05.22 | ₩19,238 | ₩19,932 | ₩18,772 | ₩19,345 | +0.55% | 2.3만 |
|---|
| 2026.05.21 | ₩19,092 | ₩19,345 | ₩18,945 | ₩19,318 | +1.19% | 6.6만 |
|---|
| 2026.05.20 | ₩19,318 | ₩19,318 | ₩18,866 | ₩19,105 | -1.10% | 1.6만 |
|---|
| 2026.05.19 | ₩19,079 | ₩19,178 | ₩18,774 | ₩19,105 | +0.14% | 2.6만 |
|---|
| 2026.05.18 | ₩18,959 | ₩19,278 | ₩18,959 | ₩19,118 | +0.84% | 1.4만 |
|---|
| 2026.05.15 | ₩19,385 | ₩19,385 | ₩18,999 | ₩18,999 | -1.99% | 2.3만 |
|---|
| 2026.05.14 | ₩19,704 | ₩20,077 | ₩19,618 | ₩19,891 | +0.95% | 5만 |
|---|
| 2026.05.13 | ₩19,598 | ₩19,931 | ₩19,358 | ₩19,664 | +0.34% | 1.7만 |
|---|
| 2026.05.12 | ₩19,465 | ₩19,976 | ₩19,465 | ₩19,704 | +1.23% | 1.8만 |
|---|
| 2026.05.11 | ₩19,877 | ₩20,024 | ₩19,491 | ₩19,571 | -1.54% | 1.6만 |
|---|
| 2026.05.08 | ₩20,064 | ₩20,090 | ₩19,462 | ₩19,917 | -0.73% | 2.8만 |
|---|
| 2026.05.07 | ₩19,451 | ₩20,237 | ₩19,398 | ₩20,130 | +3.49% | 1.9만 |
|---|
| 2026.05.06 | ₩20,037 | ₩20,037 | ₩19,338 | ₩19,651 | -1.93% | 2.8만 |
|---|
| 2026.05.05 | ₩19,438 | ₩20,104 | ₩19,305 | ₩20,104 | +3.42% | 2만 |
|---|
| 2026.05.04 | ₩19,478 | ₩19,604 | ₩19,265 | ₩19,491 | +0.07% | 1.5만 |
|---|
| 2026.05.01 | ₩19,358 | ₩19,744 | ₩19,172 | ₩19,624 | +1.38% | 2.5만 |
|---|
| 2026.04.30 | ₩18,972 | ₩19,491 | ₩18,972 | ₩19,371 | +2.11% | 1.9만 |
|---|
| 2026.04.29 | ₩19,238 | ₩19,238 | ₩18,799 | ₩19,025 | -1.11% | 3.2만 |
|---|
| 2026.04.28 | ₩18,985 | ₩19,345 | ₩18,945 | ₩19,238 | +1.33% | 2.3만 |
|---|
| 2026.04.27 | ₩19,212 | ₩19,391 | ₩18,866 | ₩19,118 | -0.49% | 2.9만 |
|---|
| 2026.04.24 | ₩19,105 | ₩19,212 | ₩18,812 | ₩19,212 | +0.56% | 2.2만 |
|---|
| 2026.04.23 | ₩19,252 | ₩19,579 | ₩18,999 | ₩19,265 | +0.07% | 1.1만 |
|---|
| 2026.04.22 | ₩19,465 | ₩19,598 | ₩19,265 | ₩19,425 | -0.21% | 1만 |
|---|
| 2026.04.21 | ₩19,611 | ₩19,831 | ₩19,138 | ₩19,331 | -1.43% | 2.4만 |
|---|
| 2026.04.20 | ₩19,132 | ₩19,578 | ₩19,052 | ₩19,491 | +1.88% | 1.3만 |
|---|
| 2026.04.17 | ₩19,398 | ₩19,611 | ₩18,786 | ₩19,225 | -0.89% | 1.8만 |
|---|
| 2026.04.16 | ₩19,132 | ₩19,285 | ₩18,772 | ₩19,158 | +0.14% | 1.8만 |
|---|
| 2026.04.15 | ₩18,639 | ₩19,292 | ₩18,513 | ₩19,278 | +3.43% | 2만 |
|---|
| 2026.04.14 | ₩18,599 | ₩19,172 | ₩18,599 | ₩18,759 | +0.86% | 8.7천 |
|---|
| 2026.04.13 | ₩18,839 | ₩19,252 | ₩18,393 | ₩18,759 | -0.42% | 6.9만 |
|---|
| 2026.04.10 | ₩19,132 | ₩19,132 | ₩18,646 | ₩18,999 | -0.70% | 1만 |
|---|
| 2026.04.09 | ₩18,626 | ₩18,959 | ₩18,320 | ₩18,959 | +1.79% | 2만 |
|---|
| 2026.04.08 | ₩18,639 | ₩18,959 | ₩18,333 | ₩18,826 | +1.00% | 1.7만 |
|---|
| 2026.04.07 | ₩18,200 | ₩18,573 | ₩17,760 | ₩18,413 | +1.17% | 1.7만 |
|---|
| 2026.04.06 | ₩17,800 | ₩18,107 | ₩17,800 | ₩18,107 | +1.72% | 1.2만 |
|---|
| 2026.04.02 | ₩17,707 | ₩17,867 | ₩17,508 | ₩17,840 | +0.75% | 9.2천 |
|---|
| 2026.04.01 | ₩17,707 | ₩18,040 | ₩17,634 | ₩17,760 | +0.30% | 1.6만 |
|---|
| 2026.03.31 | ₩18,040 | ₩18,040 | ₩17,574 | ₩17,827 | -1.18% | 1.9만 |
|---|
| 2026.03.30 | ₩17,521 | ₩17,973 | ₩17,148 | ₩17,894 | +2.13% | 2.8만 |
|---|
| 2026.03.27 | ₩17,787 | ₩17,787 | ₩17,454 | ₩17,468 | -1.80% | 1.7만 |
|---|
| 2026.03.26 | ₩17,867 | ₩17,867 | ₩17,530 | ₩17,694 | -0.97% | 1.1만 |
|---|
| 2026.03.25 | ₩18,013 | ₩18,153 | ₩17,641 | ₩17,800 | -1.18% | 1.8만 |
|---|
| 2026.03.24 | ₩17,973 | ₩18,519 | ₩17,734 | ₩17,734 | -1.33% | 1.7만 |
|---|
| 2026.03.23 | ₩18,266 | ₩18,266 | ₩17,694 | ₩18,160 | -0.58% | 2.5만 |
|---|
| 2026.03.20 | ₩18,413 | ₩18,719 | ₩17,334 | ₩17,973 | -2.39% | 10.1만 |
|---|
| 2026.03.19 | ₩18,320 | ₩18,360 | ₩17,689 | ₩18,187 | -0.73% | 2.9만 |
|---|
| 2026.03.18 | ₩18,466 | ₩18,699 | ₩18,060 | ₩18,133 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩18,692 | ₩18,692 | ₩18,426 | ₩18,573 | -0.64% | 2.2만 |
|---|
| 2026.03.16 | ₩18,626 | ₩19,172 | ₩18,346 | ₩18,373 | -1.36% | 1.5만 |
|---|
| 2026.03.13 | ₩18,985 | ₩19,305 | ₩18,393 | ₩18,506 | -2.52% | 1.4만 |
|---|
| 2026.03.12 | ₩18,799 | ₩19,278 | ₩18,672 | ₩18,746 | -0.28% | 4.3만 |
|---|
| 2026.03.11 | ₩18,999 | ₩19,425 | ₩18,826 | ₩19,052 | +0.28% | 2.9만 |
|---|
| 2026.03.10 | ₩19,531 | ₩19,718 | ₩18,985 | ₩19,132 | -2.04% | 2.1만 |
|---|
| 2026.03.09 | ₩18,919 | ₩19,478 | ₩18,666 | ₩19,478 | +2.96% | 2.7만 |
|---|
| 2026.03.06 | ₩19,531 | ₩19,564 | ₩18,952 | ₩19,198 | -1.70% | 4만 |
|---|
| 2026.03.05 | ₩19,664 | ₩19,971 | ₩19,458 | ₩19,651 | -0.07% | 3.4만 |
|---|
| 2026.03.04 | ₩19,545 | ₩20,064 | ₩19,545 | ₩19,971 | +2.18% | 3만 |
|---|
| 2026.03.03 | ₩19,052 | ₩19,811 | ₩18,919 | ₩19,584 | +2.80% | 4.8만 |
|---|
| 2026.03.02 | ₩19,278 | ₩19,824 | ₩18,843 | ₩19,371 | +0.48% | 2.2만 |
|---|
| 2026.02.27 | ₩19,531 | ₩19,784 | ₩19,305 | ₩19,385 | -0.75% | 3.9만 |
|---|
| 2026.02.26 | ₩18,919 | ₩20,290 | ₩18,919 | ₩19,917 | +5.28% | 15만 |
|---|
| 2026.02.25 | ₩18,892 | ₩19,105 | ₩18,340 | ₩18,666 | -1.20% | 6.2만 |
|---|
| 2026.02.24 | ₩18,972 | ₩19,491 | ₩18,852 | ₩18,905 | -0.35% | 8.2만 |
|---|
| 2026.02.23 | ₩19,491 | ₩19,598 | ₩18,839 | ₩18,919 | -2.94% | 3.9만 |
|---|
| 2026.02.20 | ₩19,584 | ₩19,678 | ₩19,285 | ₩19,638 | +0.27% | 2.9만 |
|---|
| 2026.02.19 | ₩19,531 | ₩19,724 | ₩19,411 | ₩19,558 | +0.14% | 5.2만 |
|---|
| 2026.02.18 | ₩19,385 | ₩20,017 | ₩19,351 | ₩19,718 | +1.72% | 3.4만 |
|---|
| 2026.02.17 | ₩19,917 | ₩20,010 | ₩19,305 | ₩19,571 | -1.74% | 5만 |
|---|
| 2026.02.13 | ₩20,317 | ₩20,383 | ₩19,491 | ₩19,584 | -3.60% | 11.7만 |
|---|
| 2026.02.12 | ₩19,864 | ₩20,556 | ₩19,571 | ₩19,944 | +0.40% | 6만 |
|---|
| 2026.02.11 | ₩20,064 | ₩20,164 | ₩19,478 | ₩19,758 | -1.53% | 7만 |
|---|
| 2026.02.10 | ₩20,383 | ₩20,437 | ₩19,824 | ₩19,957 | -2.09% | 3.9만 |
|---|
| 2026.02.09 | ₩20,823 | ₩20,876 | ₩20,250 | ₩20,410 | -1.98% | 2.9만 |
|---|
| 2026.02.06 | ₩20,277 | ₩21,182 | ₩20,197 | ₩20,809 | +2.63% | 4.5만 |
|---|
| 2026.02.05 | ₩19,904 | ₩20,543 | ₩19,558 | ₩20,117 | +1.07% | 3.6만 |
|---|
| 2026.02.04 | ₩20,823 | ₩20,836 | ₩19,731 | ₩20,010 | -3.90% | 1.9만 |
|---|
| 2026.02.03 | ₩21,755 | ₩21,834 | ₩20,224 | ₩20,663 | -5.02% | 6.6만 |
|---|
| 2026.02.02 | ₩21,661 | ₩22,239 | ₩21,608 | ₩21,821 | +0.74% | 3.7만 |
|---|
| 2026.01.30 | ₩22,061 | ₩22,061 | ₩21,448 | ₩21,928 | -0.60% | 5만 |
|---|
| 2026.01.29 | ₩22,447 | ₩22,886 | ₩22,038 | ₩22,633 | +0.83% | 2만 |
|---|
| 2026.01.28 | ₩22,593 | ₩22,926 | ₩22,101 | ₩22,314 | -1.24% | 3.6만 |
|---|
| 2026.01.27 | ₩22,753 | ₩22,872 | ₩22,221 | ₩22,527 | -0.99% | 2.6만 |
|---|
| 2026.01.26 | ₩22,367 | ₩22,820 | ₩21,994 | ₩22,726 | +1.61% | 3.1만 |
|---|
| 2026.01.23 | ₩22,087 | ₩22,354 | ₩21,775 | ₩22,194 | +0.48% | 3.8만 |
|---|
| 2026.01.22 | ₩22,101 | ₩22,434 | ₩21,941 | ₩21,954 | -0.66% | 3.6만 |
|---|
| 2026.01.21 | ₩21,568 | ₩22,181 | ₩21,475 | ₩21,941 | +1.73% | 2만 |
|---|
| 2026.01.20 | ₩21,422 | ₩21,675 | ₩21,235 | ₩21,462 | +0.19% | 3.6만 |
|---|
| 2026.01.16 | ₩21,675 | ₩22,114 | ₩21,435 | ₩21,528 | -0.68% | 4.9만 |
|---|
| 2026.01.15 | ₩21,488 | ₩21,868 | ₩21,335 | ₩21,701 | +0.99% | 3.3만 |
|---|
| 2026.01.14 | ₩21,302 | ₩21,648 | ₩21,302 | ₩21,595 | +1.37% | 2.4만 |
|---|
| 2026.01.13 | ₩21,595 | ₩21,595 | ₩21,302 | ₩21,368 | -1.05% | 1.4만 |
|---|
| 2026.01.12 | ₩21,355 | ₩21,621 | ₩21,355 | ₩21,528 | +0.81% | 9.3천 |
|---|
| 2026.01.09 | ₩21,648 | ₩21,741 | ₩21,342 | ₩21,408 | -1.11% | 1.9만 |
|---|
| 2026.01.08 | ₩21,209 | ₩21,808 | ₩21,209 | ₩21,755 | +2.57% | 2.9만 |
|---|
| 2026.01.07 | ₩21,621 | ₩21,868 | ₩20,996 | ₩21,342 | -1.29% | 2.9만 |
|---|
| 2026.01.06 | ₩21,462 | ₩21,701 | ₩21,462 | ₩21,515 | +0.25% | 3.3만 |
|---|
| 2026.01.05 | ₩21,781 | ₩22,047 | ₩21,408 | ₩21,608 | -0.79% | 5만 |
|---|
| 2026.01.02 | ₩21,928 | ₩22,014 | ₩21,641 | ₩21,861 | -0.30% | 3.3만 |
|---|
| 2025.12.31 | ₩19,971 | ₩22,513 | ₩19,971 | ₩22,074 | +10.53% | 5.8만 |
|---|
| 2025.12.30 | ₩21,488 | ₩23,246 | ₩21,464 | ₩21,808 | +1.49% | 4.9만 |
|---|
| 2025.12.29 | ₩21,169 | ₩21,488 | ₩21,089 | ₩21,408 | +1.13% | 1.6만 |
|---|
| 2025.12.26 | ₩21,408 | ₩21,408 | ₩20,929 | ₩21,169 | -1.12% | 1.9만 |
|---|
| 2025.12.24 | ₩21,089 | ₩21,329 | ₩20,929 | ₩21,169 | +0.38% | 1.2만 |
|---|
| 2025.12.23 | ₩20,929 | ₩21,089 | ₩20,650 | ₩21,009 | +0.38% | 3.3만 |
|---|
| 2025.12.22 | ₩21,968 | ₩22,127 | ₩20,769 | ₩21,009 | -4.36% | 6.9만 |
|---|
| 2025.12.19 | ₩22,687 | ₩23,006 | ₩22,047 | ₩22,207 | -2.11% | 11.9만 |
|---|
| 2025.12.18 | ₩23,725 | ₩23,805 | ₩22,687 | ₩22,766 | -4.04% | 2.8만 |
|---|
| 2025.12.17 | ₩23,166 | ₩23,885 | ₩23,166 | ₩23,805 | +2.76% | 4.8만 |
|---|
| 2025.12.16 | ₩22,367 | ₩23,206 | ₩22,047 | ₩23,006 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩22,287 | ₩22,287 | ₩21,848 | ₩22,207 | -0.36% | 2만 |
|---|
| 2025.12.12 | ₩21,568 | ₩22,367 | ₩21,488 | ₩22,287 | +3.33% | 3.3만 |
|---|
| 2025.12.11 | ₩20,929 | ₩21,728 | ₩20,929 | ₩21,568 | +3.05% | 4만 |
|---|
| 2025.12.10 | ₩20,769 | ₩21,089 | ₩20,769 | ₩21,009 | +1.15% | 3.7만 |
|---|
| 2025.12.09 | ₩20,689 | ₩21,408 | ₩20,610 | ₩20,769 | +0.39% | 4.7만 |
|---|
| 2025.12.08 | ₩21,089 | ₩21,329 | ₩20,729 | ₩20,769 | -1.52% | 1.3만 |
|---|
| 2025.12.05 | ₩20,689 | ₩21,089 | ₩20,689 | ₩21,089 | +1.93% | 2.4만 |
|---|
| 2025.12.04 | ₩20,849 | ₩20,929 | ₩20,610 | ₩20,769 | -0.38% | 3.4만 |
|---|
| 2025.12.03 | ₩21,009 | ₩21,408 | ₩20,769 | ₩20,929 | -0.38% | 1.3만 |
|---|
| 2025.12.02 | ₩21,009 | ₩21,129 | ₩20,610 | ₩20,769 | -1.14% | 5.4만 |
|---|
| 2025.12.01 | ₩21,249 | ₩21,488 | ₩20,610 | ₩20,849 | -1.88% | 2만 |
|---|
| 2025.11.28 | ₩21,169 | ₩21,488 | ₩20,929 | ₩21,408 | +1.13% | 2.2만 |
|---|
| 2025.11.26 | ₩20,370 | ₩21,089 | ₩20,290 | ₩20,849 | +2.35% | 3만 |
|---|
| 2025.11.25 | ₩19,971 | ₩20,689 | ₩19,971 | ₩20,610 | +3.20% | 9.8만 |
|---|
| 2025.11.24 | ₩20,450 | ₩20,450 | ₩19,651 | ₩19,971 | -2.34% | 2.7만 |
|---|
| 2025.11.21 | ₩19,811 | ₩20,370 | ₩19,651 | ₩20,370 | +2.82% | 3.6만 |
|---|
| 2025.11.20 | ₩19,811 | ₩20,290 | ₩19,731 | ₩19,891 | +0.40% | 2.9만 |
|---|
| 2025.11.19 | ₩20,050 | ₩20,210 | ₩19,731 | ₩19,731 | -1.59% | 1.3만 |
|---|
| 2025.11.18 | ₩19,891 | ₩20,330 | ₩19,579 | ₩20,290 | +2.01% | 1.9만 |
|---|
| 2025.11.17 | ₩19,731 | ₩20,210 | ₩19,731 | ₩19,731 | 0.00% | 2.8만 |
|---|
| 2025.11.14 | ₩19,891 | ₩20,210 | ₩19,811 | ₩19,891 | 0.00% | 2.4만 |
|---|
| 2025.11.13 | ₩20,130 | ₩20,530 | ₩19,971 | ₩20,290 | +0.79% | 3.3만 |
|---|
| 2025.11.12 | ₩20,050 | ₩20,849 | ₩20,010 | ₩20,450 | +1.99% | 3.7만 |
|---|
| 2025.11.11 | ₩19,411 | ₩20,570 | ₩19,331 | ₩20,210 | +4.12% | 2.7만 |
|---|
| 2025.11.10 | ₩19,731 | ₩19,827 | ₩19,132 | ₩19,331 | -2.02% | 5.5만 |
|---|
| 2025.11.07 | ₩19,331 | ₩19,571 | ₩19,084 | ₩19,411 | +0.41% | 3.1만 |
|---|
| 2025.11.06 | ₩19,411 | ₩19,491 | ₩19,092 | ₩19,252 | -0.82% | 4.1만 |
|---|
| 2025.11.05 | ₩19,491 | ₩20,050 | ₩19,292 | ₩19,491 | 0.00% | 3만 |
|---|
| 2025.11.04 | ₩19,331 | ₩19,907 | ₩19,132 | ₩19,252 | -0.41% | 3.4만 |
|---|
| 2025.11.03 | ₩21,169 | ₩21,329 | ₩19,531 | ₩19,731 | -6.79% | 7.1만 |
|---|
| 2025.10.31 | ₩19,252 | ₩21,648 | ₩18,932 | ₩21,329 | +10.79% | 8.8만 |
|---|
| 2025.10.30 | ₩19,731 | ₩19,731 | ₩19,331 | ₩19,731 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩19,331 | ₩20,170 | ₩19,331 | ₩19,811 | +2.48% | 4만 |
|---|
| 2025.10.28 | ₩19,651 | ₩20,050 | ₩19,092 | ₩19,491 | -0.81% | 3.5만 |
|---|
| 2025.10.27 | ₩19,811 | ₩19,971 | ₩19,331 | ₩19,651 | -0.81% | 1.7만 |
|---|
| 2025.10.24 | ₩19,811 | ₩19,811 | ₩19,411 | ₩19,731 | -0.40% | 1.9만 |
|---|
| 2025.10.23 | ₩19,172 | ₩19,971 | ₩19,172 | ₩19,731 | +2.92% | 2.1만 |
|---|
| 2025.10.22 | ₩19,731 | ₩19,971 | ₩19,212 | ₩19,331 | -2.02% | 2.1만 |
|---|
| 2025.10.21 | ₩19,891 | ₩19,971 | ₩19,491 | ₩19,651 | -1.20% | 1.8만 |
|---|
| 2025.10.20 | ₩19,891 | ₩19,971 | ₩19,451 | ₩19,971 | +0.40% | 2.5만 |
|---|
| 2025.10.17 | ₩19,172 | ₩19,571 | ₩19,012 | ₩19,411 | +1.25% | 1.9만 |
|---|
| 2025.10.16 | ₩19,252 | ₩19,411 | ₩19,012 | ₩19,172 | -0.41% | 3.5만 |
|---|
| 2025.10.15 | ₩19,811 | ₩19,931 | ₩19,331 | ₩19,411 | -2.02% | 1.7만 |
|---|
| 2025.10.14 | ₩19,411 | ₩19,571 | ₩19,172 | ₩19,571 | +0.82% | 1.6만 |
|---|
| 2025.10.13 | ₩19,172 | ₩19,411 | ₩19,012 | ₩19,411 | +1.25% | 3.1만 |
|---|
| 2025.10.10 | ₩19,571 | ₩20,130 | ₩19,092 | ₩19,092 | -2.45% | 3만 |
|---|