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 | ₩32,860 | ₩33,073 | ₩32,766 | ₩32,980 | +0.37% | 7.7천 |
| 2026.10.08 | ₩33,100 | ₩33,113 | ₩32,726 | ₩32,873 | -0.69% | 7.7천 |
| 2026.10.07 | ₩33,340 | ₩33,447 | ₩32,646 | ₩33,100 | -0.72% | 1.4만 |
| 2026.10.06 | ₩33,367 | ₩33,367 | ₩33,220 | ₩33,340 | -0.08% | 7.7천 |
| 2026.10.05 | ₩33,394 | ₩33,394 | ₩33,153 | ₩33,340 | -0.16% | 1.2만 |
| 2026.10.02 | ₩33,541 | ₩33,541 | ₩33,407 | ₩33,500 | -0.12% | 5.2천 |
| 2026.10.01 | ₩33,380 | ₩33,694 | ₩33,380 | ₩33,694 | +0.94% | 1천 |
| 2026.09.30 | ₩33,601 | ₩33,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,601 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩33,400 | ₩33,674 | ₩33,400 | ₩33,674 | +0.82% | 3.9천 |
|---|
| 2026.09.28 | ₩33,500 | ₩33,500 | ₩33,447 | ₩33,474 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩33,514 | ₩33,674 | ₩33,380 | ₩33,674 | +0.48% | 4천 |
|---|
| 2026.09.24 | ₩33,674 | ₩33,674 | ₩33,514 | ₩33,514 | -0.48% | 700 |
|---|
| 2026.09.23 | ₩33,701 | ₩33,701 | ₩33,541 | ₩33,541 | -0.48% | 700 |
|---|
| 2026.09.22 | ₩33,701 | ₩33,701 | ₩33,514 | ₩33,514 | -0.55% | 700 |
|---|
| 2026.09.21 | ₩33,701 | ₩33,701 | ₩33,634 | ₩33,701 | 0.00% | 2.1천 |
|---|
| 2026.09.18 | ₩33,567 | ₩33,767 | ₩33,567 | ₩33,767 | +0.60% | 900 |
|---|
| 2026.09.17 | ₩33,514 | ₩33,730 | ₩33,500 | ₩33,634 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩33,701 | ₩33,754 | ₩33,594 | ₩33,661 | -0.12% | 4.1천 |
|---|
| 2026.09.15 | ₩33,701 | ₩33,767 | ₩33,701 | ₩33,767 | +0.20% | 2천 |
|---|
| 2026.09.14 | ₩33,727 | ₩33,767 | ₩33,701 | ₩33,721 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩33,634 | ₩33,727 | ₩33,574 | ₩33,574 | -0.18% | 4.3천 |
|---|
| 2026.09.10 | ₩33,607 | ₩33,701 | ₩33,527 | ₩33,554 | -0.16% | 4.3천 |
|---|
| 2026.09.09 | ₩33,607 | ₩33,734 | ₩33,607 | ₩33,607 | 0.00% | 5천 |
|---|
| 2026.09.08 | ₩33,701 | ₩33,767 | ₩33,647 | ₩33,714 | +0.04% | 1.4천 |
|---|
| 2026.09.04 | ₩33,634 | ₩33,701 | ₩33,634 | ₩33,647 | +0.04% | 1천 |
|---|
| 2026.09.03 | ₩33,701 | ₩33,766 | ₩33,701 | ₩33,766 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩33,647 | ₩33,701 | ₩33,634 | ₩33,667 | +0.06% | 3천 |
|---|
| 2026.09.01 | ₩33,701 | ₩33,745 | ₩33,527 | ₩33,634 | -0.20% | 6천 |
|---|
| 2026.08.31 | ₩33,847 | ₩34,435 | ₩33,541 | ₩33,814 | -0.10% | 4천 |
|---|
| 2026.08.28 | ₩34,381 | ₩34,435 | ₩34,301 | ₩34,381 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩34,432 | ₩34,432 | ₩34,301 | ₩34,301 | -0.38% | 1천 |
|---|
| 2026.08.26 | ₩34,101 | ₩34,381 | ₩34,101 | ₩34,381 | +0.82% | 3.6천 |
|---|
| 2026.08.25 | ₩34,275 | ₩34,288 | ₩34,273 | ₩34,288 | +0.04% | 2.2천 |
|---|
| 2026.08.24 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,221 | ₩34,255 | ₩34,221 | ₩34,221 | 0.00% | 3천 |
|---|
| 2026.08.20 | ₩34,101 | ₩34,221 | ₩34,101 | ₩34,221 | +0.35% | 500 |
|---|
| 2026.08.19 | ₩34,168 | ₩34,275 | ₩34,168 | ₩34,168 | 0.00% | 3천 |
|---|
| 2026.08.18 | ₩34,235 | ₩34,275 | ₩34,114 | ₩34,275 | +0.12% | 4.1천 |
|---|
| 2026.08.17 | ₩34,235 | ₩34,235 | ₩34,141 | ₩34,235 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩34,208 | ₩34,208 | ₩34,034 | ₩34,128 | -0.23% | 3.6천 |
|---|
| 2026.08.13 | ₩33,981 | ₩33,981 | ₩33,901 | ₩33,914 | -0.20% | 2.3천 |
|---|
| 2026.08.12 | ₩33,968 | ₩34,201 | ₩33,968 | ₩33,994 | +0.08% | 1.7천 |
|---|
| 2026.08.11 | ₩34,181 | ₩34,261 | ₩34,034 | ₩34,034 | -0.43% | 6.9천 |
|---|
| 2026.08.10 | ₩34,301 | ₩34,433 | ₩34,168 | ₩34,301 | 0.00% | 1.4천 |
|---|
| 2026.08.07 | ₩34,168 | ₩34,168 | ₩34,134 | ₩34,134 | -0.10% | 700 |
|---|
| 2026.08.06 | ₩34,208 | ₩34,208 | ₩34,168 | ₩34,168 | -0.12% | 1천 |
|---|
| 2026.08.05 | ₩34,088 | ₩34,168 | ₩33,968 | ₩34,077 | -0.03% | 5.5천 |
|---|
| 2026.08.04 | ₩34,301 | ₩34,408 | ₩34,301 | ₩34,389 | +0.26% | 1.1천 |
|---|
| 2026.08.03 | ₩34,248 | ₩34,432 | ₩34,248 | ₩34,301 | +0.16% | 3.7천 |
|---|
| 2026.07.31 | ₩34,168 | ₩34,248 | ₩34,168 | ₩34,248 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩34,168 | ₩34,168 | ₩34,114 | ₩34,114 | -0.16% | 1.1만 |
|---|
| 2026.07.29 | ₩34,168 | ₩34,235 | ₩34,101 | ₩34,235 | +0.20% | 2.2천 |
|---|
| 2026.07.28 | ₩34,105 | ₩34,154 | ₩34,061 | ₩34,154 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩34,088 | ₩34,121 | ₩34,088 | ₩34,121 | +0.10% | 2.5천 |
|---|
| 2026.07.24 | ₩34,299 | ₩34,299 | ₩34,168 | ₩34,168 | -0.38% | 600 |
|---|
| 2026.07.23 | ₩34,275 | ₩34,275 | ₩34,195 | ₩34,195 | -0.23% | 700 |
|---|
| 2026.07.22 | ₩34,235 | ₩34,235 | ₩34,061 | ₩34,141 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩34,319 | ₩34,365 | ₩34,319 | ₩34,355 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩34,034 | ₩34,064 | ₩34,034 | ₩34,062 | +0.08% | 1.3천 |
|---|
| 2026.07.17 | ₩34,288 | ₩34,368 | ₩34,168 | ₩34,168 | -0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩34,248 | ₩34,275 | ₩34,034 | ₩34,248 | 0.00% | 4.3천 |
|---|
| 2026.07.15 | ₩34,235 | ₩34,275 | ₩34,235 | ₩34,275 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩34,168 | ₩34,168 | ₩34,061 | ₩34,110 | -0.17% | 4천 |
|---|
| 2026.07.13 | ₩34,248 | ₩34,248 | ₩34,054 | ₩34,061 | -0.55% | 700 |
|---|
| 2026.07.10 | ₩34,261 | ₩34,288 | ₩34,134 | ₩34,235 | -0.08% | 3.1천 |
|---|
| 2026.07.09 | ₩34,037 | ₩34,235 | ₩34,037 | ₩34,235 | +0.58% | 300 |
|---|
| 2026.07.08 | ₩34,141 | ₩34,141 | ₩34,048 | ₩34,048 | -0.27% | 2.8천 |
|---|
| 2026.07.07 | ₩34,168 | ₩34,301 | ₩34,168 | ₩34,301 | +0.39% | 1.7천 |
|---|
| 2026.07.06 | ₩34,461 | ₩34,468 | ₩34,114 | ₩34,181 | -0.81% | 4.3천 |
|---|
| 2026.07.02 | ₩34,168 | ₩34,348 | ₩34,048 | ₩34,208 | +0.12% | 5.9천 |
|---|
| 2026.07.01 | ₩34,168 | ₩34,168 | ₩33,901 | ₩34,154 | -0.04% | 8.4천 |
|---|
| 2026.06.30 | ₩34,235 | ₩34,235 | ₩34,001 | ₩34,101 | -0.39% | 1.5만 |
|---|
| 2026.06.29 | ₩33,741 | ₩34,248 | ₩33,667 | ₩34,101 | +1.07% | 2.8만 |
|---|
| 2026.06.26 | ₩33,500 | ₩33,647 | ₩33,500 | ₩33,500 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩33,500 | ₩33,607 | ₩33,500 | ₩33,593 | +0.27% | 2.1천 |
|---|
| 2026.06.24 | ₩33,661 | ₩33,661 | ₩33,460 | ₩33,561 | -0.30% | 8천 |
|---|
| 2026.06.23 | ₩33,527 | ₩33,527 | ₩33,480 | ₩33,487 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩33,434 | ₩33,634 | ₩33,434 | ₩33,634 | +0.60% | 2천 |
|---|
| 2026.06.18 | ₩33,420 | ₩33,527 | ₩33,420 | ₩33,527 | +0.32% | 1.4천 |
|---|
| 2026.06.17 | ₩33,781 | ₩33,781 | ₩33,594 | ₩33,594 | -0.55% | 300 |
|---|
| 2026.06.16 | ₩33,514 | ₩33,514 | ₩33,447 | ₩33,500 | -0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩33,754 | ₩33,754 | ₩33,515 | ₩33,641 | -0.34% | 1.7천 |
|---|
| 2026.06.12 | ₩33,727 | ₩33,754 | ₩33,500 | ₩33,530 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩33,634 | ₩33,701 | ₩33,234 | ₩33,394 | -0.71% | 6.3천 |
|---|
| 2026.06.10 | ₩33,607 | ₩33,674 | ₩33,500 | ₩33,581 | -0.08% | 2.3천 |
|---|
| 2026.06.09 | ₩33,714 | ₩33,714 | ₩33,467 | ₩33,698 | -0.05% | 1천 |
|---|
| 2026.06.08 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,554 | -0.12% | 1.2천 |
|---|
| 2026.06.04 | ₩33,487 | ₩33,567 | ₩33,487 | ₩33,567 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩33,474 | ₩33,487 | ₩33,367 | ₩33,367 | -0.32% | 3.6천 |
|---|
| 2026.06.02 | ₩33,447 | ₩33,471 | ₩33,434 | ₩33,471 | +0.07% | 3천 |
|---|
| 2026.06.01 | ₩33,460 | ₩33,474 | ₩33,434 | ₩33,460 | 0.00% | 5.4천 |
|---|
| 2026.05.29 | ₩33,434 | ₩33,487 | ₩33,367 | ₩33,460 | +0.08% | 8.4천 |
|---|
| 2026.05.28 | ₩33,968 | ₩34,101 | ₩33,888 | ₩34,101 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩34,074 | ₩34,101 | ₩33,747 | ₩33,834 | -0.71% | 6.8천 |
|---|
| 2026.05.26 | ₩34,101 | ₩34,141 | ₩33,981 | ₩34,101 | 0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩34,154 | ₩34,235 | ₩34,101 | ₩34,168 | +0.04% | 4.3천 |
|---|
| 2026.05.21 | ₩34,101 | ₩34,201 | ₩34,101 | ₩34,181 | +0.23% | 3천 |
|---|
| 2026.05.20 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,235 | ₩34,235 | ₩34,168 | ₩34,168 | -0.19% | 500 |
|---|
| 2026.05.15 | ₩34,275 | ₩34,301 | ₩34,275 | ₩34,301 | +0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩34,048 | ₩34,168 | ₩34,048 | ₩34,168 | +0.35% | 1.3천 |
|---|
| 2026.05.13 | ₩34,101 | ₩34,106 | ₩34,101 | ₩34,106 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩34,074 | ₩34,168 | ₩34,074 | ₩34,168 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩34,168 | ₩34,168 | ₩33,968 | ₩34,168 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩34,248 | ₩34,301 | ₩34,248 | ₩34,275 | +0.08% | 800 |
|---|
| 2026.05.06 | ₩34,261 | ₩34,261 | ₩34,235 | ₩34,235 | -0.08% | 2.1천 |
|---|
| 2026.05.05 | ₩34,241 | ₩34,301 | ₩34,235 | ₩34,235 | -0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩34,275 | ₩34,301 | ₩34,086 | ₩34,128 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩34,034 | ₩34,168 | ₩34,034 | ₩34,101 | +0.20% | 1.3천 |
|---|
| 2026.04.30 | ₩34,034 | ₩34,101 | ₩34,034 | ₩34,034 | 0.00% | 3천 |
|---|
| 2026.04.29 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,101 | ₩34,101 | ₩33,794 | ₩33,794 | -0.90% | 1.7천 |
|---|
| 2026.04.27 | ₩33,874 | ₩33,954 | ₩33,781 | ₩33,834 | -0.12% | 5.5천 |
|---|
| 2026.04.24 | ₩33,781 | ₩33,874 | ₩33,781 | ₩33,874 | +0.28% | 2.8천 |
|---|
| 2026.04.23 | ₩33,874 | ₩33,968 | ₩33,781 | ₩33,834 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩33,901 | ₩33,969 | ₩33,901 | ₩33,969 | +0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩33,841 | ₩33,901 | ₩33,834 | ₩33,901 | +0.18% | 3.8천 |
|---|
| 2026.04.20 | ₩33,968 | ₩33,968 | ₩33,834 | ₩33,834 | -0.39% | 1.9천 |
|---|
| 2026.04.17 | ₩34,048 | ₩34,301 | ₩34,048 | ₩34,101 | +0.16% | 1천 |
|---|
| 2026.04.16 | ₩33,941 | ₩33,981 | ₩33,854 | ₩33,854 | -0.26% | 3.1천 |
|---|
| 2026.04.15 | ₩34,034 | ₩34,101 | ₩33,767 | ₩33,941 | -0.27% | 2.2천 |
|---|
| 2026.04.14 | ₩33,714 | ₩34,101 | ₩33,434 | ₩34,101 | +1.15% | 9천 |
|---|
| 2026.04.13 | ₩33,701 | ₩33,714 | ₩33,380 | ₩33,701 | 0.00% | 8.2천 |
|---|
| 2026.04.10 | ₩33,487 | ₩33,713 | ₩33,487 | ₩33,713 | +0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,474 | ₩33,474 | ₩33,394 | ₩33,394 | -0.24% | 600 |
|---|
| 2026.04.08 | ₩33,380 | ₩33,541 | ₩33,367 | ₩33,368 | -0.04% | 3.9천 |
|---|
| 2026.04.07 | ₩33,354 | ₩33,534 | ₩33,234 | ₩33,500 | +0.44% | 6.9천 |
|---|
| 2026.04.06 | ₩33,487 | ₩33,500 | ₩33,267 | ₩33,500 | +0.04% | 2.6천 |
|---|
| 2026.04.02 | ₩33,367 | ₩33,547 | ₩33,340 | ₩33,379 | +0.04% | 3.5천 |
|---|
| 2026.04.01 | ₩33,100 | ₩33,500 | ₩33,100 | ₩33,394 | +0.89% | 7.7천 |
|---|
| 2026.03.31 | ₩33,140 | ₩33,160 | ₩32,933 | ₩32,933 | -0.62% | 2.3천 |
|---|
| 2026.03.30 | ₩33,234 | ₩33,234 | ₩32,700 | ₩32,833 | -1.20% | 6천 |
|---|
| 2026.03.27 | ₩33,100 | ₩33,234 | ₩33,100 | ₩33,167 | +0.20% | 3.2천 |
|---|
| 2026.03.26 | ₩33,180 | ₩33,180 | ₩33,127 | ₩33,127 | -0.16% | 500 |
|---|
| 2026.03.25 | ₩33,327 | ₩33,327 | ₩33,100 | ₩33,180 | -0.44% | 3.6천 |
|---|
| 2026.03.24 | ₩32,900 | ₩33,113 | ₩32,900 | ₩33,097 | +0.60% | 2.5천 |
|---|
| 2026.03.23 | ₩33,287 | ₩33,400 | ₩33,100 | ₩33,100 | -0.56% | 5.6천 |
|---|
| 2026.03.20 | ₩33,554 | ₩33,554 | ₩33,287 | ₩33,394 | -0.48% | 5.8천 |
|---|
| 2026.03.19 | ₩33,300 | ₩33,487 | ₩33,260 | ₩33,378 | +0.23% | 3.6천 |
|---|
| 2026.03.18 | ₩33,380 | ₩33,567 | ₩33,247 | ₩33,367 | -0.04% | 5.8천 |
|---|
| 2026.03.17 | ₩33,380 | ₩33,527 | ₩33,380 | ₩33,487 | +0.32% | 1.5천 |
|---|
| 2026.03.16 | ₩33,594 | ₩33,594 | ₩33,367 | ₩33,494 | -0.30% | 8천 |
|---|
| 2026.03.13 | ₩33,541 | ₩33,567 | ₩33,500 | ₩33,557 | +0.05% | 3.3천 |
|---|
| 2026.03.12 | ₩33,416 | ₩33,500 | ₩33,367 | ₩33,500 | +0.25% | 5.8천 |
|---|
| 2026.03.11 | ₩33,354 | ₩33,367 | ₩33,327 | ₩33,367 | +0.04% | 3.4천 |
|---|
| 2026.03.10 | ₩33,494 | ₩33,494 | ₩33,113 | ₩33,414 | -0.24% | 5.6천 |
|---|
| 2026.03.09 | ₩33,407 | ₩33,607 | ₩33,300 | ₩33,367 | -0.12% | 1.2만 |
|---|
| 2026.03.06 | ₩33,460 | ₩33,494 | ₩33,380 | ₩33,447 | -0.04% | 5천 |
|---|
| 2026.03.05 | ₩33,514 | ₩33,523 | ₩33,447 | ₩33,523 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩33,507 | ₩33,541 | ₩33,394 | ₩33,407 | -0.30% | 2천 |
|---|
| 2026.03.03 | ₩33,394 | ₩33,621 | ₩33,367 | ₩33,621 | +0.68% | 2.7천 |
|---|
| 2026.03.02 | ₩33,434 | ₩33,527 | ₩33,434 | ₩33,467 | +0.10% | 9.1천 |
|---|
| 2026.02.27 | ₩33,634 | ₩33,634 | ₩33,374 | ₩33,507 | -0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩34,184 | ₩34,288 | ₩34,101 | ₩34,288 | +0.30% | 2.4천 |
|---|
| 2026.02.25 | ₩34,174 | ₩34,181 | ₩34,174 | ₩34,181 | +0.02% | 2.5천 |
|---|
| 2026.02.24 | ₩34,301 | ₩34,301 | ₩34,034 | ₩34,034 | -0.78% | 3.4천 |
|---|
| 2026.02.23 | ₩34,301 | ₩34,301 | ₩34,114 | ₩34,195 | -0.31% | 2.6천 |
|---|
| 2026.02.20 | ₩34,072 | ₩34,275 | ₩34,072 | ₩34,235 | +0.48% | 2.4천 |
|---|
| 2026.02.19 | ₩34,052 | ₩34,101 | ₩34,014 | ₩34,084 | +0.09% | 4.4천 |
|---|
| 2026.02.18 | ₩34,128 | ₩34,128 | ₩34,057 | ₩34,057 | -0.21% | 2.8천 |
|---|
| 2026.02.17 | ₩34,034 | ₩34,094 | ₩34,034 | ₩34,061 | +0.08% | 3.3천 |
|---|
| 2026.02.13 | ₩34,034 | ₩34,154 | ₩34,028 | ₩34,141 | +0.31% | 9.4천 |
|---|
| 2026.02.12 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩34,034 | ₩34,034 | ₩33,914 | ₩33,974 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩33,948 | ₩34,008 | ₩33,921 | ₩33,961 | +0.04% | 3.5천 |
|---|
| 2026.02.09 | ₩33,901 | ₩34,074 | ₩33,888 | ₩33,888 | -0.04% | 1.7천 |
|---|
| 2026.02.06 | ₩33,834 | ₩34,074 | ₩33,834 | ₩33,868 | +0.10% | 3.6천 |
|---|
| 2026.02.05 | ₩33,781 | ₩33,901 | ₩33,727 | ₩33,754 | -0.08% | 7.8천 |
|---|
| 2026.02.04 | ₩33,807 | ₩33,888 | ₩33,781 | ₩33,841 | +0.10% | 1.9천 |
|---|
| 2026.02.03 | ₩33,901 | ₩33,901 | ₩33,727 | ₩33,781 | -0.35% | 9.6천 |
|---|
| 2026.02.02 | ₩33,767 | ₩34,061 | ₩33,727 | ₩33,901 | +0.40% | 1.8천 |
|---|
| 2026.01.30 | ₩33,754 | ₩33,901 | ₩33,727 | ₩33,794 | +0.12% | 1.4만 |
|---|
| 2026.01.29 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,781 | ₩33,781 | ₩33,746 | ₩33,767 | -0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩34,034 | ₩34,034 | ₩33,767 | ₩33,819 | -0.63% | 6.9천 |
|---|
| 2026.01.26 | ₩33,873 | ₩34,034 | ₩33,794 | ₩33,914 | +0.12% | 5.1천 |
|---|
| 2026.01.23 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩33,634 | ₩33,767 | ₩33,634 | ₩33,714 | +0.24% | 6.9천 |
|---|
| 2026.01.21 | ₩33,581 | ₩33,681 | ₩33,581 | ₩33,681 | +0.30% | 4.5천 |
|---|
| 2026.01.20 | ₩33,674 | ₩33,767 | ₩33,674 | ₩33,731 | +0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩33,781 | ₩33,888 | ₩33,581 | ₩33,701 | -0.24% | 6.2천 |
|---|
| 2026.01.15 | ₩33,741 | ₩33,781 | ₩33,567 | ₩33,567 | -0.51% | 1.7만 |
|---|
| 2026.01.14 | ₩33,741 | ₩33,798 | ₩33,610 | ₩33,621 | -0.36% | 5.9천 |
|---|
| 2026.01.13 | ₩33,767 | ₩33,834 | ₩33,701 | ₩33,701 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩33,767 | ₩33,767 | ₩33,727 | ₩33,767 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩33,754 | ₩33,834 | ₩33,699 | ₩33,794 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩33,607 | ₩33,754 | ₩33,581 | ₩33,754 | +0.44% | 7.6천 |
|---|
| 2026.01.07 | ₩33,687 | ₩33,901 | ₩33,567 | ₩33,901 | +0.63% | 6.6천 |
|---|
| 2026.01.06 | ₩33,714 | ₩33,767 | ₩33,701 | ₩33,738 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩33,727 | ₩34,074 | ₩33,581 | ₩33,701 | -0.08% | 5.8천 |
|---|
| 2026.01.02 | ₩33,567 | ₩33,654 | ₩33,567 | ₩33,567 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩33,527 | ₩33,634 | ₩33,500 | ₩33,574 | +0.14% | 2천 |
|---|
| 2025.12.30 | ₩33,621 | ₩33,694 | ₩33,554 | ₩33,621 | 0.00% | 3.8천 |
|---|
| 2025.12.29 | ₩33,741 | ₩33,741 | ₩33,487 | ₩33,554 | -0.55% | 3천 |
|---|
| 2025.12.26 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,767 | ₩33,807 | ₩33,734 | ₩33,767 | 0.00% | 2.8천 |
|---|
| 2025.12.22 | ₩33,545 | ₩33,794 | ₩33,545 | ₩33,594 | +0.15% | 5.4천 |
|---|
| 2025.12.19 | ₩33,520 | ₩33,527 | ₩33,447 | ₩33,447 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩33,567 | ₩33,594 | ₩33,474 | ₩33,474 | -0.28% | 1.7천 |
|---|
| 2025.12.17 | ₩33,434 | ₩33,565 | ₩33,427 | ₩33,474 | +0.12% | 2.5천 |
|---|
| 2025.12.16 | ₩33,567 | ₩33,567 | ₩33,380 | ₩33,416 | -0.45% | 6.7천 |
|---|
| 2025.12.15 | ₩33,434 | ₩33,634 | ₩33,380 | ₩33,380 | -0.16% | 5.6천 |
|---|
| 2025.12.12 | ₩33,565 | ₩33,661 | ₩33,434 | ₩33,434 | -0.39% | 8천 |
|---|
| 2025.12.11 | ₩33,482 | ₩33,514 | ₩33,434 | ₩33,434 | -0.14% | 5천 |
|---|
| 2025.12.10 | ₩33,581 | ₩33,605 | ₩33,380 | ₩33,460 | -0.36% | 6천 |
|---|
| 2025.12.09 | ₩33,661 | ₩33,661 | ₩33,500 | ₩33,500 | -0.48% | 800 |
|---|
| 2025.12.08 | ₩33,661 | ₩33,661 | ₩33,531 | ₩33,541 | -0.36% | 1.9천 |
|---|
| 2025.12.05 | ₩33,581 | ₩33,661 | ₩33,500 | ₩33,500 | -0.24% | 5천 |
|---|
| 2025.12.04 | ₩33,647 | ₩33,647 | ₩33,500 | ₩33,500 | -0.44% | 1.5천 |
|---|
| 2025.12.03 | ₩33,460 | ₩33,661 | ₩33,460 | ₩33,487 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,394 | ₩33,527 | ₩33,367 | ₩33,434 | +0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩33,340 | ₩33,447 | ₩33,327 | ₩33,434 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩33,300 | ₩33,399 | ₩33,183 | ₩33,352 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩33,767 | ₩33,901 | ₩33,661 | ₩33,888 | +0.36% | 1.2천 |
|---|
| 2025.11.25 | ₩33,647 | ₩33,714 | ₩33,647 | ₩33,647 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩33,767 | ₩33,801 | ₩33,527 | ₩33,714 | -0.16% | 4.5천 |
|---|
| 2025.11.21 | ₩33,888 | ₩33,914 | ₩33,888 | ₩33,901 | +0.04% | 700 |
|---|
| 2025.11.20 | ₩33,701 | ₩33,941 | ₩33,701 | ₩33,741 | +0.12% | 2.9천 |
|---|
| 2025.11.19 | ₩33,701 | ₩33,714 | ₩33,647 | ₩33,701 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩33,767 | ₩33,918 | ₩33,714 | ₩33,714 | -0.16% | 3.9천 |
|---|
| 2025.11.17 | ₩34,074 | ₩34,074 | ₩33,687 | ₩33,767 | -0.90% | 5.2천 |
|---|
| 2025.11.14 | ₩33,968 | ₩33,968 | ₩33,607 | ₩33,674 | -0.86% | 3.8천 |
|---|
| 2025.11.13 | ₩33,914 | ₩33,994 | ₩33,901 | ₩33,994 | +0.24% | 7.7천 |
|---|
| 2025.11.12 | ₩33,701 | ₩33,834 | ₩33,701 | ₩33,767 | +0.20% | 1.1천 |
|---|
| 2025.11.11 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,634 | ₩33,912 | ₩33,594 | ₩33,912 | +0.83% | 5.9천 |
|---|
| 2025.11.07 | ₩33,701 | ₩33,968 | ₩33,634 | ₩33,701 | 0.00% | 4.6천 |
|---|
| 2025.11.06 | ₩33,581 | ₩33,968 | ₩33,581 | ₩33,834 | +0.76% | 1.9만 |
|---|
| 2025.11.05 | ₩33,594 | ₩33,647 | ₩33,581 | ₩33,647 | +0.16% | 700 |
|---|
| 2025.11.04 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,754 | ₩33,807 | ₩33,754 | ₩33,787 | +0.10% | 6.3천 |
|---|
| 2025.10.31 | ₩33,701 | ₩33,968 | ₩33,701 | ₩33,767 | +0.20% | 1.3천 |
|---|
| 2025.10.30 | ₩33,581 | ₩33,661 | ₩33,581 | ₩33,634 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 500 |
|---|
| 2025.10.28 | ₩33,547 | ₩33,701 | ₩33,547 | ₩33,674 | +0.38% | 2천 |
|---|
| 2025.10.27 | ₩33,807 | ₩33,968 | ₩33,701 | ₩33,701 | -0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩33,634 | ₩33,647 | ₩33,634 | ₩33,647 | +0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 700 |
|---|
| 2025.10.22 | ₩33,567 | ₩33,661 | ₩33,567 | ₩33,567 | 0.00% | 2.4천 |
|---|
| 2025.10.21 | ₩33,629 | ₩33,661 | ₩33,581 | ₩33,581 | -0.14% | 1.4천 |
|---|
| 2025.10.20 | ₩33,634 | ₩33,634 | ₩33,594 | ₩33,634 | 0.00% | 3.5천 |
|---|
| 2025.10.17 | ₩33,499 | ₩33,527 | ₩33,420 | ₩33,500 | +0.00% | 1.5천 |
|---|
| 2025.10.16 | ₩33,500 | ₩33,567 | ₩33,394 | ₩33,480 | -0.06% | 3.7천 |
|---|
| 2025.10.15 | ₩33,567 | ₩33,690 | ₩33,407 | ₩33,567 | 0.00% | 3.5천 |
|---|
| 2025.10.14 | ₩33,634 | ₩33,674 | ₩33,368 | ₩33,567 | -0.20% | 3천 |
|---|
| 2025.10.13 | ₩33,520 | ₩33,567 | ₩33,234 | ₩33,567 | +0.14% | 3.5천 |
|---|
| 2025.10.10 | ₩33,527 | ₩33,527 | ₩33,367 | ₩33,367 | -0.48% | 1천 |
|---|