시장 데이터를 불러오는 중
전체 종목
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029 과거 주가
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029 · NEWTG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2029 · NEWTG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,871 | ₩33,085 | ₩32,778 | ₩32,992 | +0.37% | 7.7천 |
| 2026.10.08 | ₩33,112 | ₩33,125 | ₩32,738 | ₩32,885 | -0.69% | 7.7천 |
| 2026.10.07 | ₩33,352 | ₩33,459 | ₩32,658 | ₩33,112 | -0.72% | 1.4만 |
| 2026.10.06 | ₩33,379 | ₩33,379 | ₩33,232 | ₩33,352 | -0.08% | 7.7천 |
| 2026.10.05 | ₩33,405 | ₩33,405 | ₩33,165 | ₩33,352 | -0.16% | 1.2만 |
| 2026.10.02 | ₩33,552 | ₩33,552 | ₩33,419 | ₩33,512 | -0.12% | 5.2천 |
| 2026.10.01 | ₩33,392 | ₩33,706 | ₩33,392 | ₩33,706 | +0.94% | 1천 |
| 2026.09.30 | ₩33,612 | ₩33,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,612 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩33,412 | ₩33,686 | ₩33,412 | ₩33,686 | +0.82% | 3.9천 |
|---|
| 2026.09.28 | ₩33,512 | ₩33,512 | ₩33,459 | ₩33,486 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩33,526 | ₩33,686 | ₩33,392 | ₩33,686 | +0.48% | 4천 |
|---|
| 2026.09.24 | ₩33,686 | ₩33,686 | ₩33,526 | ₩33,526 | -0.48% | 700 |
|---|
| 2026.09.23 | ₩33,713 | ₩33,713 | ₩33,552 | ₩33,552 | -0.48% | 700 |
|---|
| 2026.09.22 | ₩33,713 | ₩33,713 | ₩33,526 | ₩33,526 | -0.55% | 700 |
|---|
| 2026.09.21 | ₩33,713 | ₩33,713 | ₩33,646 | ₩33,713 | 0.00% | 2.1천 |
|---|
| 2026.09.18 | ₩33,579 | ₩33,779 | ₩33,579 | ₩33,779 | +0.60% | 900 |
|---|
| 2026.09.17 | ₩33,526 | ₩33,742 | ₩33,512 | ₩33,646 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩33,713 | ₩33,766 | ₩33,606 | ₩33,672 | -0.12% | 4.1천 |
|---|
| 2026.09.15 | ₩33,713 | ₩33,779 | ₩33,713 | ₩33,779 | +0.20% | 2천 |
|---|
| 2026.09.14 | ₩33,739 | ₩33,779 | ₩33,713 | ₩33,733 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩33,646 | ₩33,739 | ₩33,586 | ₩33,586 | -0.18% | 4.3천 |
|---|
| 2026.09.10 | ₩33,619 | ₩33,713 | ₩33,539 | ₩33,566 | -0.16% | 4.3천 |
|---|
| 2026.09.09 | ₩33,619 | ₩33,746 | ₩33,619 | ₩33,619 | 0.00% | 5천 |
|---|
| 2026.09.08 | ₩33,713 | ₩33,779 | ₩33,659 | ₩33,726 | +0.04% | 1.4천 |
|---|
| 2026.09.04 | ₩33,646 | ₩33,713 | ₩33,646 | ₩33,659 | +0.04% | 1천 |
|---|
| 2026.09.03 | ₩33,713 | ₩33,778 | ₩33,713 | ₩33,778 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩33,659 | ₩33,713 | ₩33,646 | ₩33,679 | +0.06% | 3천 |
|---|
| 2026.09.01 | ₩33,713 | ₩33,757 | ₩33,539 | ₩33,646 | -0.20% | 6천 |
|---|
| 2026.08.31 | ₩33,859 | ₩34,447 | ₩33,552 | ₩33,826 | -0.10% | 4천 |
|---|
| 2026.08.28 | ₩34,393 | ₩34,447 | ₩34,313 | ₩34,393 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩34,444 | ₩34,444 | ₩34,313 | ₩34,313 | -0.38% | 1천 |
|---|
| 2026.08.26 | ₩34,113 | ₩34,393 | ₩34,113 | ₩34,393 | +0.82% | 3.6천 |
|---|
| 2026.08.25 | ₩34,287 | ₩34,300 | ₩34,285 | ₩34,300 | +0.04% | 2.2천 |
|---|
| 2026.08.24 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,233 | ₩34,267 | ₩34,233 | ₩34,233 | 0.00% | 3천 |
|---|
| 2026.08.20 | ₩34,113 | ₩34,233 | ₩34,113 | ₩34,233 | +0.35% | 500 |
|---|
| 2026.08.19 | ₩34,180 | ₩34,287 | ₩34,180 | ₩34,180 | 0.00% | 3천 |
|---|
| 2026.08.18 | ₩34,247 | ₩34,287 | ₩34,126 | ₩34,287 | +0.12% | 4.1천 |
|---|
| 2026.08.17 | ₩34,247 | ₩34,247 | ₩34,153 | ₩34,247 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩34,220 | ₩34,220 | ₩34,046 | ₩34,140 | -0.23% | 3.6천 |
|---|
| 2026.08.13 | ₩33,993 | ₩33,993 | ₩33,913 | ₩33,926 | -0.20% | 2.3천 |
|---|
| 2026.08.12 | ₩33,980 | ₩34,213 | ₩33,980 | ₩34,006 | +0.08% | 1.7천 |
|---|
| 2026.08.11 | ₩34,193 | ₩34,273 | ₩34,046 | ₩34,046 | -0.43% | 6.9천 |
|---|
| 2026.08.10 | ₩34,313 | ₩34,446 | ₩34,180 | ₩34,313 | 0.00% | 1.4천 |
|---|
| 2026.08.07 | ₩34,180 | ₩34,180 | ₩34,146 | ₩34,146 | -0.10% | 700 |
|---|
| 2026.08.06 | ₩34,220 | ₩34,220 | ₩34,180 | ₩34,180 | -0.12% | 1천 |
|---|
| 2026.08.05 | ₩34,100 | ₩34,180 | ₩33,980 | ₩34,089 | -0.03% | 5.5천 |
|---|
| 2026.08.04 | ₩34,313 | ₩34,420 | ₩34,313 | ₩34,401 | +0.26% | 1.1천 |
|---|
| 2026.08.03 | ₩34,260 | ₩34,444 | ₩34,260 | ₩34,313 | +0.16% | 3.7천 |
|---|
| 2026.07.31 | ₩34,180 | ₩34,260 | ₩34,180 | ₩34,260 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩34,180 | ₩34,180 | ₩34,126 | ₩34,126 | -0.16% | 1.1만 |
|---|
| 2026.07.29 | ₩34,180 | ₩34,247 | ₩34,113 | ₩34,247 | +0.20% | 2.2천 |
|---|
| 2026.07.28 | ₩34,117 | ₩34,166 | ₩34,073 | ₩34,166 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩34,100 | ₩34,133 | ₩34,100 | ₩34,133 | +0.10% | 2.5천 |
|---|
| 2026.07.24 | ₩34,311 | ₩34,311 | ₩34,180 | ₩34,180 | -0.38% | 600 |
|---|
| 2026.07.23 | ₩34,287 | ₩34,287 | ₩34,207 | ₩34,207 | -0.23% | 700 |
|---|
| 2026.07.22 | ₩34,247 | ₩34,247 | ₩34,073 | ₩34,153 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩34,331 | ₩34,377 | ₩34,331 | ₩34,367 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩34,046 | ₩34,076 | ₩34,046 | ₩34,074 | +0.08% | 1.3천 |
|---|
| 2026.07.17 | ₩34,300 | ₩34,380 | ₩34,180 | ₩34,180 | -0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩34,260 | ₩34,287 | ₩34,046 | ₩34,260 | 0.00% | 4.3천 |
|---|
| 2026.07.15 | ₩34,247 | ₩34,287 | ₩34,247 | ₩34,287 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩34,180 | ₩34,180 | ₩34,073 | ₩34,122 | -0.17% | 4천 |
|---|
| 2026.07.13 | ₩34,260 | ₩34,260 | ₩34,066 | ₩34,073 | -0.55% | 700 |
|---|
| 2026.07.10 | ₩34,273 | ₩34,300 | ₩34,146 | ₩34,247 | -0.08% | 3.1천 |
|---|
| 2026.07.09 | ₩34,049 | ₩34,247 | ₩34,049 | ₩34,247 | +0.58% | 300 |
|---|
| 2026.07.08 | ₩34,153 | ₩34,153 | ₩34,060 | ₩34,060 | -0.27% | 2.8천 |
|---|
| 2026.07.07 | ₩34,180 | ₩34,313 | ₩34,180 | ₩34,313 | +0.39% | 1.7천 |
|---|
| 2026.07.06 | ₩34,474 | ₩34,480 | ₩34,126 | ₩34,193 | -0.81% | 4.3천 |
|---|
| 2026.07.02 | ₩34,180 | ₩34,360 | ₩34,060 | ₩34,220 | +0.12% | 5.9천 |
|---|
| 2026.07.01 | ₩34,180 | ₩34,180 | ₩33,913 | ₩34,166 | -0.04% | 8.4천 |
|---|
| 2026.06.30 | ₩34,247 | ₩34,247 | ₩34,013 | ₩34,113 | -0.39% | 1.5만 |
|---|
| 2026.06.29 | ₩33,753 | ₩34,260 | ₩33,679 | ₩34,113 | +1.07% | 2.8만 |
|---|
| 2026.06.26 | ₩33,512 | ₩33,659 | ₩33,512 | ₩33,512 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩33,512 | ₩33,619 | ₩33,512 | ₩33,604 | +0.27% | 2.1천 |
|---|
| 2026.06.24 | ₩33,672 | ₩33,672 | ₩33,472 | ₩33,572 | -0.30% | 8천 |
|---|
| 2026.06.23 | ₩33,539 | ₩33,539 | ₩33,492 | ₩33,499 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩33,446 | ₩33,646 | ₩33,446 | ₩33,646 | +0.60% | 2천 |
|---|
| 2026.06.18 | ₩33,432 | ₩33,539 | ₩33,432 | ₩33,539 | +0.32% | 1.4천 |
|---|
| 2026.06.17 | ₩33,793 | ₩33,793 | ₩33,606 | ₩33,606 | -0.55% | 300 |
|---|
| 2026.06.16 | ₩33,526 | ₩33,526 | ₩33,459 | ₩33,512 | -0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩33,766 | ₩33,766 | ₩33,527 | ₩33,652 | -0.34% | 1.7천 |
|---|
| 2026.06.12 | ₩33,739 | ₩33,766 | ₩33,512 | ₩33,542 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩33,646 | ₩33,713 | ₩33,245 | ₩33,405 | -0.71% | 6.3천 |
|---|
| 2026.06.10 | ₩33,619 | ₩33,686 | ₩33,512 | ₩33,592 | -0.08% | 2.3천 |
|---|
| 2026.06.09 | ₩33,726 | ₩33,726 | ₩33,479 | ₩33,710 | -0.05% | 1천 |
|---|
| 2026.06.08 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,606 | ₩33,606 | ₩33,566 | ₩33,566 | -0.12% | 1.2천 |
|---|
| 2026.06.04 | ₩33,499 | ₩33,579 | ₩33,499 | ₩33,579 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩33,486 | ₩33,499 | ₩33,379 | ₩33,379 | -0.32% | 3.6천 |
|---|
| 2026.06.02 | ₩33,459 | ₩33,483 | ₩33,446 | ₩33,483 | +0.07% | 3천 |
|---|
| 2026.06.01 | ₩33,472 | ₩33,486 | ₩33,446 | ₩33,472 | 0.00% | 5.4천 |
|---|
| 2026.05.29 | ₩33,446 | ₩33,499 | ₩33,379 | ₩33,472 | +0.08% | 8.4천 |
|---|
| 2026.05.28 | ₩33,980 | ₩34,113 | ₩33,899 | ₩34,113 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩34,086 | ₩34,113 | ₩33,759 | ₩33,846 | -0.71% | 6.8천 |
|---|
| 2026.05.26 | ₩34,113 | ₩34,153 | ₩33,993 | ₩34,113 | 0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩34,166 | ₩34,247 | ₩34,113 | ₩34,180 | +0.04% | 4.3천 |
|---|
| 2026.05.21 | ₩34,113 | ₩34,213 | ₩34,113 | ₩34,193 | +0.23% | 3천 |
|---|
| 2026.05.20 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,247 | ₩34,247 | ₩34,180 | ₩34,180 | -0.19% | 500 |
|---|
| 2026.05.15 | ₩34,287 | ₩34,313 | ₩34,287 | ₩34,313 | +0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩34,060 | ₩34,180 | ₩34,060 | ₩34,180 | +0.35% | 1.3천 |
|---|
| 2026.05.13 | ₩34,113 | ₩34,118 | ₩34,113 | ₩34,118 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩34,086 | ₩34,180 | ₩34,086 | ₩34,180 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩34,180 | ₩34,180 | ₩33,980 | ₩34,180 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩34,260 | ₩34,313 | ₩34,260 | ₩34,287 | +0.08% | 800 |
|---|
| 2026.05.06 | ₩34,273 | ₩34,273 | ₩34,247 | ₩34,247 | -0.08% | 2.1천 |
|---|
| 2026.05.05 | ₩34,253 | ₩34,313 | ₩34,247 | ₩34,247 | -0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩34,287 | ₩34,313 | ₩34,098 | ₩34,140 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩34,046 | ₩34,180 | ₩34,046 | ₩34,113 | +0.20% | 1.3천 |
|---|
| 2026.04.30 | ₩34,046 | ₩34,113 | ₩34,046 | ₩34,046 | 0.00% | 3천 |
|---|
| 2026.04.29 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,113 | ₩34,113 | ₩33,806 | ₩33,806 | -0.90% | 1.7천 |
|---|
| 2026.04.27 | ₩33,886 | ₩33,966 | ₩33,793 | ₩33,846 | -0.12% | 5.5천 |
|---|
| 2026.04.24 | ₩33,793 | ₩33,886 | ₩33,793 | ₩33,886 | +0.28% | 2.8천 |
|---|
| 2026.04.23 | ₩33,886 | ₩33,980 | ₩33,793 | ₩33,846 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩33,913 | ₩33,981 | ₩33,913 | ₩33,981 | +0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩33,853 | ₩33,913 | ₩33,846 | ₩33,913 | +0.18% | 3.8천 |
|---|
| 2026.04.20 | ₩33,980 | ₩33,980 | ₩33,846 | ₩33,846 | -0.39% | 1.9천 |
|---|
| 2026.04.17 | ₩34,060 | ₩34,313 | ₩34,060 | ₩34,113 | +0.16% | 1천 |
|---|
| 2026.04.16 | ₩33,953 | ₩33,993 | ₩33,866 | ₩33,866 | -0.26% | 3.1천 |
|---|
| 2026.04.15 | ₩34,046 | ₩34,113 | ₩33,779 | ₩33,953 | -0.27% | 2.2천 |
|---|
| 2026.04.14 | ₩33,726 | ₩34,113 | ₩33,446 | ₩34,113 | +1.15% | 9천 |
|---|
| 2026.04.13 | ₩33,713 | ₩33,726 | ₩33,392 | ₩33,713 | 0.00% | 8.2천 |
|---|
| 2026.04.10 | ₩33,499 | ₩33,725 | ₩33,499 | ₩33,725 | +0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,486 | ₩33,486 | ₩33,405 | ₩33,405 | -0.24% | 600 |
|---|
| 2026.04.08 | ₩33,392 | ₩33,552 | ₩33,379 | ₩33,380 | -0.04% | 3.9천 |
|---|
| 2026.04.07 | ₩33,365 | ₩33,546 | ₩33,245 | ₩33,512 | +0.44% | 6.9천 |
|---|
| 2026.04.06 | ₩33,499 | ₩33,512 | ₩33,279 | ₩33,512 | +0.04% | 2.6천 |
|---|
| 2026.04.02 | ₩33,379 | ₩33,559 | ₩33,352 | ₩33,391 | +0.04% | 3.5천 |
|---|
| 2026.04.01 | ₩33,112 | ₩33,512 | ₩33,112 | ₩33,405 | +0.89% | 7.7천 |
|---|
| 2026.03.31 | ₩33,152 | ₩33,172 | ₩32,945 | ₩32,945 | -0.62% | 2.3천 |
|---|
| 2026.03.30 | ₩33,245 | ₩33,245 | ₩32,711 | ₩32,845 | -1.20% | 6천 |
|---|
| 2026.03.27 | ₩33,112 | ₩33,245 | ₩33,112 | ₩33,178 | +0.20% | 3.2천 |
|---|
| 2026.03.26 | ₩33,192 | ₩33,192 | ₩33,138 | ₩33,138 | -0.16% | 500 |
|---|
| 2026.03.25 | ₩33,339 | ₩33,339 | ₩33,112 | ₩33,192 | -0.44% | 3.6천 |
|---|
| 2026.03.24 | ₩32,911 | ₩33,125 | ₩32,911 | ₩33,109 | +0.60% | 2.5천 |
|---|
| 2026.03.23 | ₩33,299 | ₩33,412 | ₩33,112 | ₩33,112 | -0.56% | 5.6천 |
|---|
| 2026.03.20 | ₩33,566 | ₩33,566 | ₩33,299 | ₩33,405 | -0.48% | 5.8천 |
|---|
| 2026.03.19 | ₩33,312 | ₩33,499 | ₩33,272 | ₩33,389 | +0.23% | 3.6천 |
|---|
| 2026.03.18 | ₩33,392 | ₩33,579 | ₩33,259 | ₩33,379 | -0.04% | 5.8천 |
|---|
| 2026.03.17 | ₩33,392 | ₩33,539 | ₩33,392 | ₩33,499 | +0.32% | 1.5천 |
|---|
| 2026.03.16 | ₩33,606 | ₩33,606 | ₩33,379 | ₩33,506 | -0.30% | 8천 |
|---|
| 2026.03.13 | ₩33,552 | ₩33,579 | ₩33,512 | ₩33,568 | +0.05% | 3.3천 |
|---|
| 2026.03.12 | ₩33,428 | ₩33,512 | ₩33,379 | ₩33,512 | +0.25% | 5.8천 |
|---|
| 2026.03.11 | ₩33,365 | ₩33,379 | ₩33,339 | ₩33,379 | +0.04% | 3.4천 |
|---|
| 2026.03.10 | ₩33,506 | ₩33,506 | ₩33,125 | ₩33,425 | -0.24% | 5.6천 |
|---|
| 2026.03.09 | ₩33,419 | ₩33,619 | ₩33,312 | ₩33,379 | -0.12% | 1.2만 |
|---|
| 2026.03.06 | ₩33,472 | ₩33,506 | ₩33,392 | ₩33,459 | -0.04% | 5천 |
|---|
| 2026.03.05 | ₩33,526 | ₩33,535 | ₩33,459 | ₩33,535 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩33,519 | ₩33,552 | ₩33,405 | ₩33,419 | -0.30% | 2천 |
|---|
| 2026.03.03 | ₩33,405 | ₩33,632 | ₩33,379 | ₩33,632 | +0.68% | 2.7천 |
|---|
| 2026.03.02 | ₩33,446 | ₩33,539 | ₩33,446 | ₩33,479 | +0.10% | 9.1천 |
|---|
| 2026.02.27 | ₩33,646 | ₩33,646 | ₩33,385 | ₩33,519 | -0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩34,196 | ₩34,300 | ₩34,113 | ₩34,300 | +0.30% | 2.4천 |
|---|
| 2026.02.25 | ₩34,187 | ₩34,193 | ₩34,187 | ₩34,193 | +0.02% | 2.5천 |
|---|
| 2026.02.24 | ₩34,313 | ₩34,313 | ₩34,046 | ₩34,046 | -0.78% | 3.4천 |
|---|
| 2026.02.23 | ₩34,313 | ₩34,313 | ₩34,126 | ₩34,207 | -0.31% | 2.6천 |
|---|
| 2026.02.20 | ₩34,084 | ₩34,287 | ₩34,084 | ₩34,247 | +0.48% | 2.4천 |
|---|
| 2026.02.19 | ₩34,064 | ₩34,113 | ₩34,026 | ₩34,096 | +0.09% | 4.4천 |
|---|
| 2026.02.18 | ₩34,140 | ₩34,140 | ₩34,069 | ₩34,069 | -0.21% | 2.8천 |
|---|
| 2026.02.17 | ₩34,046 | ₩34,106 | ₩34,046 | ₩34,073 | +0.08% | 3.3천 |
|---|
| 2026.02.13 | ₩34,046 | ₩34,166 | ₩34,040 | ₩34,153 | +0.31% | 9.4천 |
|---|
| 2026.02.12 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩34,046 | ₩34,046 | ₩33,926 | ₩33,986 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩33,960 | ₩34,020 | ₩33,933 | ₩33,973 | +0.04% | 3.5천 |
|---|
| 2026.02.09 | ₩33,913 | ₩34,086 | ₩33,899 | ₩33,899 | -0.04% | 1.7천 |
|---|
| 2026.02.06 | ₩33,846 | ₩34,086 | ₩33,846 | ₩33,879 | +0.10% | 3.6천 |
|---|
| 2026.02.05 | ₩33,793 | ₩33,913 | ₩33,739 | ₩33,766 | -0.08% | 7.8천 |
|---|
| 2026.02.04 | ₩33,819 | ₩33,899 | ₩33,793 | ₩33,853 | +0.10% | 1.9천 |
|---|
| 2026.02.03 | ₩33,913 | ₩33,913 | ₩33,739 | ₩33,793 | -0.35% | 9.6천 |
|---|
| 2026.02.02 | ₩33,779 | ₩34,073 | ₩33,739 | ₩33,913 | +0.40% | 1.8천 |
|---|
| 2026.01.30 | ₩33,766 | ₩33,913 | ₩33,739 | ₩33,806 | +0.12% | 1.4만 |
|---|
| 2026.01.29 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,793 | ₩33,793 | ₩33,758 | ₩33,779 | -0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩34,046 | ₩34,046 | ₩33,779 | ₩33,831 | -0.63% | 6.9천 |
|---|
| 2026.01.26 | ₩33,885 | ₩34,046 | ₩33,806 | ₩33,926 | +0.12% | 5.1천 |
|---|
| 2026.01.23 | ₩33,753 | ₩33,753 | ₩33,753 | ₩33,753 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩33,646 | ₩33,779 | ₩33,646 | ₩33,726 | +0.24% | 6.9천 |
|---|
| 2026.01.21 | ₩33,592 | ₩33,693 | ₩33,592 | ₩33,693 | +0.30% | 4.5천 |
|---|
| 2026.01.20 | ₩33,686 | ₩33,779 | ₩33,686 | ₩33,743 | +0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩33,793 | ₩33,899 | ₩33,592 | ₩33,713 | -0.24% | 6.2천 |
|---|
| 2026.01.15 | ₩33,753 | ₩33,793 | ₩33,579 | ₩33,579 | -0.51% | 1.7만 |
|---|
| 2026.01.14 | ₩33,753 | ₩33,810 | ₩33,622 | ₩33,632 | -0.36% | 5.9천 |
|---|
| 2026.01.13 | ₩33,779 | ₩33,846 | ₩33,713 | ₩33,713 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩33,779 | ₩33,779 | ₩33,739 | ₩33,779 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩33,766 | ₩33,846 | ₩33,711 | ₩33,806 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩33,619 | ₩33,766 | ₩33,592 | ₩33,766 | +0.44% | 7.6천 |
|---|
| 2026.01.07 | ₩33,699 | ₩33,913 | ₩33,579 | ₩33,913 | +0.63% | 6.6천 |
|---|
| 2026.01.06 | ₩33,726 | ₩33,779 | ₩33,713 | ₩33,750 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩33,739 | ₩34,086 | ₩33,592 | ₩33,713 | -0.08% | 5.8천 |
|---|
| 2026.01.02 | ₩33,579 | ₩33,666 | ₩33,579 | ₩33,579 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩33,539 | ₩33,646 | ₩33,512 | ₩33,586 | +0.14% | 2천 |
|---|
| 2025.12.30 | ₩33,632 | ₩33,706 | ₩33,566 | ₩33,632 | 0.00% | 3.8천 |
|---|
| 2025.12.29 | ₩33,753 | ₩33,753 | ₩33,499 | ₩33,566 | -0.55% | 3천 |
|---|
| 2025.12.26 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,779 | ₩33,819 | ₩33,746 | ₩33,779 | 0.00% | 2.8천 |
|---|
| 2025.12.22 | ₩33,556 | ₩33,806 | ₩33,556 | ₩33,606 | +0.15% | 5.4천 |
|---|
| 2025.12.19 | ₩33,532 | ₩33,539 | ₩33,459 | ₩33,459 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩33,579 | ₩33,606 | ₩33,486 | ₩33,486 | -0.28% | 1.7천 |
|---|
| 2025.12.17 | ₩33,446 | ₩33,576 | ₩33,439 | ₩33,486 | +0.12% | 2.5천 |
|---|
| 2025.12.16 | ₩33,579 | ₩33,579 | ₩33,392 | ₩33,428 | -0.45% | 6.7천 |
|---|
| 2025.12.15 | ₩33,446 | ₩33,646 | ₩33,392 | ₩33,392 | -0.16% | 5.6천 |
|---|
| 2025.12.12 | ₩33,576 | ₩33,672 | ₩33,446 | ₩33,446 | -0.39% | 8천 |
|---|
| 2025.12.11 | ₩33,494 | ₩33,526 | ₩33,446 | ₩33,446 | -0.14% | 5천 |
|---|
| 2025.12.10 | ₩33,592 | ₩33,616 | ₩33,392 | ₩33,472 | -0.36% | 6천 |
|---|
| 2025.12.09 | ₩33,672 | ₩33,672 | ₩33,512 | ₩33,512 | -0.48% | 800 |
|---|
| 2025.12.08 | ₩33,672 | ₩33,672 | ₩33,543 | ₩33,552 | -0.36% | 1.9천 |
|---|
| 2025.12.05 | ₩33,592 | ₩33,672 | ₩33,512 | ₩33,512 | -0.24% | 5천 |
|---|
| 2025.12.04 | ₩33,659 | ₩33,659 | ₩33,512 | ₩33,512 | -0.44% | 1.5천 |
|---|
| 2025.12.03 | ₩33,472 | ₩33,672 | ₩33,472 | ₩33,499 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,405 | ₩33,539 | ₩33,379 | ₩33,446 | +0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩33,352 | ₩33,459 | ₩33,339 | ₩33,446 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩33,312 | ₩33,411 | ₩33,194 | ₩33,364 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩33,779 | ₩33,913 | ₩33,672 | ₩33,899 | +0.36% | 1.2천 |
|---|
| 2025.11.25 | ₩33,659 | ₩33,726 | ₩33,659 | ₩33,659 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩33,779 | ₩33,813 | ₩33,539 | ₩33,726 | -0.16% | 4.5천 |
|---|
| 2025.11.21 | ₩33,899 | ₩33,926 | ₩33,899 | ₩33,913 | +0.04% | 700 |
|---|
| 2025.11.20 | ₩33,713 | ₩33,953 | ₩33,713 | ₩33,753 | +0.12% | 2.9천 |
|---|
| 2025.11.19 | ₩33,713 | ₩33,726 | ₩33,659 | ₩33,713 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩33,779 | ₩33,930 | ₩33,726 | ₩33,726 | -0.16% | 3.9천 |
|---|
| 2025.11.17 | ₩34,086 | ₩34,086 | ₩33,699 | ₩33,779 | -0.90% | 5.2천 |
|---|
| 2025.11.14 | ₩33,980 | ₩33,980 | ₩33,619 | ₩33,686 | -0.86% | 3.8천 |
|---|
| 2025.11.13 | ₩33,926 | ₩34,006 | ₩33,913 | ₩34,006 | +0.24% | 7.7천 |
|---|
| 2025.11.12 | ₩33,713 | ₩33,846 | ₩33,713 | ₩33,779 | +0.20% | 1.1천 |
|---|
| 2025.11.11 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,646 | ₩33,923 | ₩33,606 | ₩33,923 | +0.83% | 5.9천 |
|---|
| 2025.11.07 | ₩33,713 | ₩33,980 | ₩33,646 | ₩33,713 | 0.00% | 4.6천 |
|---|
| 2025.11.06 | ₩33,592 | ₩33,980 | ₩33,592 | ₩33,846 | +0.76% | 1.9만 |
|---|
| 2025.11.05 | ₩33,606 | ₩33,659 | ₩33,592 | ₩33,659 | +0.16% | 700 |
|---|
| 2025.11.04 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,766 | ₩33,819 | ₩33,766 | ₩33,799 | +0.10% | 6.3천 |
|---|
| 2025.10.31 | ₩33,713 | ₩33,980 | ₩33,713 | ₩33,779 | +0.20% | 1.3천 |
|---|
| 2025.10.30 | ₩33,592 | ₩33,672 | ₩33,592 | ₩33,646 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 500 |
|---|
| 2025.10.28 | ₩33,559 | ₩33,713 | ₩33,559 | ₩33,686 | +0.38% | 2천 |
|---|
| 2025.10.27 | ₩33,819 | ₩33,980 | ₩33,713 | ₩33,713 | -0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩33,646 | ₩33,659 | ₩33,646 | ₩33,659 | +0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩33,579 | ₩33,579 | ₩33,579 | ₩33,579 | 0.00% | 700 |
|---|
| 2025.10.22 | ₩33,579 | ₩33,672 | ₩33,579 | ₩33,579 | 0.00% | 2.4천 |
|---|
| 2025.10.21 | ₩33,640 | ₩33,672 | ₩33,592 | ₩33,592 | -0.14% | 1.4천 |
|---|
| 2025.10.20 | ₩33,646 | ₩33,646 | ₩33,606 | ₩33,646 | 0.00% | 3.5천 |
|---|
| 2025.10.17 | ₩33,511 | ₩33,539 | ₩33,432 | ₩33,512 | +0.00% | 1.5천 |
|---|
| 2025.10.16 | ₩33,512 | ₩33,579 | ₩33,405 | ₩33,492 | -0.06% | 3.7천 |
|---|
| 2025.10.15 | ₩33,579 | ₩33,702 | ₩33,419 | ₩33,579 | 0.00% | 3.5천 |
|---|
| 2025.10.14 | ₩33,646 | ₩33,686 | ₩33,380 | ₩33,579 | -0.20% | 3천 |
|---|
| 2025.10.13 | ₩33,532 | ₩33,579 | ₩33,245 | ₩33,579 | +0.14% | 3.5천 |
|---|
| 2025.10.10 | ₩33,539 | ₩33,539 | ₩33,379 | ₩33,379 | -0.48% | 1천 |
|---|