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 | ₩32,857 | ₩33,070 | ₩32,763 | ₩32,977 | +0.37% | 7.7천 |
| 2026.10.08 | ₩33,097 | ₩33,110 | ₩32,723 | ₩32,870 | -0.69% | 7.7천 |
| 2026.10.07 | ₩33,337 | ₩33,444 | ₩32,643 | ₩33,097 | -0.72% | 1.4만 |
| 2026.10.06 | ₩33,364 | ₩33,364 | ₩33,217 | ₩33,337 | -0.08% | 7.7천 |
| 2026.10.05 | ₩33,391 | ₩33,391 | ₩33,150 | ₩33,337 | -0.16% | 1.2만 |
| 2026.10.02 | ₩33,537 | ₩33,537 | ₩33,404 | ₩33,497 | -0.12% | 5.2천 |
| 2026.10.01 | ₩33,377 | ₩33,691 | ₩33,377 | ₩33,691 | +0.94% | 1천 |
| 2026.09.30 | ₩33,598 | ₩33,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,598 |
| 0.00% |
| 400 |
| 2026.09.29 | ₩33,397 | ₩33,671 | ₩33,397 | ₩33,671 | +0.82% | 3.9천 |
|---|
| 2026.09.28 | ₩33,497 | ₩33,497 | ₩33,444 | ₩33,471 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩33,511 | ₩33,671 | ₩33,377 | ₩33,671 | +0.48% | 4천 |
|---|
| 2026.09.24 | ₩33,671 | ₩33,671 | ₩33,511 | ₩33,511 | -0.48% | 700 |
|---|
| 2026.09.23 | ₩33,698 | ₩33,698 | ₩33,537 | ₩33,537 | -0.48% | 700 |
|---|
| 2026.09.22 | ₩33,698 | ₩33,698 | ₩33,511 | ₩33,511 | -0.55% | 700 |
|---|
| 2026.09.21 | ₩33,698 | ₩33,698 | ₩33,631 | ₩33,698 | 0.00% | 2.1천 |
|---|
| 2026.09.18 | ₩33,564 | ₩33,764 | ₩33,564 | ₩33,764 | +0.60% | 900 |
|---|
| 2026.09.17 | ₩33,511 | ₩33,727 | ₩33,497 | ₩33,631 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩33,698 | ₩33,751 | ₩33,591 | ₩33,658 | -0.12% | 4.1천 |
|---|
| 2026.09.15 | ₩33,698 | ₩33,764 | ₩33,698 | ₩33,764 | +0.20% | 2천 |
|---|
| 2026.09.14 | ₩33,724 | ₩33,764 | ₩33,698 | ₩33,718 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩33,631 | ₩33,724 | ₩33,571 | ₩33,571 | -0.18% | 4.3천 |
|---|
| 2026.09.10 | ₩33,604 | ₩33,698 | ₩33,524 | ₩33,551 | -0.16% | 4.3천 |
|---|
| 2026.09.09 | ₩33,604 | ₩33,731 | ₩33,604 | ₩33,604 | 0.00% | 5천 |
|---|
| 2026.09.08 | ₩33,698 | ₩33,764 | ₩33,644 | ₩33,711 | +0.04% | 1.4천 |
|---|
| 2026.09.04 | ₩33,631 | ₩33,698 | ₩33,631 | ₩33,644 | +0.04% | 1천 |
|---|
| 2026.09.03 | ₩33,698 | ₩33,763 | ₩33,698 | ₩33,763 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩33,644 | ₩33,698 | ₩33,631 | ₩33,664 | +0.06% | 3천 |
|---|
| 2026.09.01 | ₩33,698 | ₩33,742 | ₩33,524 | ₩33,631 | -0.20% | 6천 |
|---|
| 2026.08.31 | ₩33,844 | ₩34,432 | ₩33,537 | ₩33,811 | -0.10% | 4천 |
|---|
| 2026.08.28 | ₩34,378 | ₩34,432 | ₩34,298 | ₩34,378 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩34,429 | ₩34,429 | ₩34,298 | ₩34,298 | -0.38% | 1천 |
|---|
| 2026.08.26 | ₩34,098 | ₩34,378 | ₩34,098 | ₩34,378 | +0.82% | 3.6천 |
|---|
| 2026.08.25 | ₩34,272 | ₩34,285 | ₩34,270 | ₩34,285 | +0.04% | 2.2천 |
|---|
| 2026.08.24 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,218 | ₩34,251 | ₩34,218 | ₩34,218 | 0.00% | 3천 |
|---|
| 2026.08.20 | ₩34,098 | ₩34,218 | ₩34,098 | ₩34,218 | +0.35% | 500 |
|---|
| 2026.08.19 | ₩34,165 | ₩34,272 | ₩34,165 | ₩34,165 | 0.00% | 3천 |
|---|
| 2026.08.18 | ₩34,231 | ₩34,272 | ₩34,111 | ₩34,272 | +0.12% | 4.1천 |
|---|
| 2026.08.17 | ₩34,231 | ₩34,231 | ₩34,138 | ₩34,231 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩34,205 | ₩34,205 | ₩34,031 | ₩34,125 | -0.23% | 3.6천 |
|---|
| 2026.08.13 | ₩33,978 | ₩33,978 | ₩33,898 | ₩33,911 | -0.20% | 2.3천 |
|---|
| 2026.08.12 | ₩33,965 | ₩34,198 | ₩33,965 | ₩33,991 | +0.08% | 1.7천 |
|---|
| 2026.08.11 | ₩34,178 | ₩34,258 | ₩34,031 | ₩34,031 | -0.43% | 6.9천 |
|---|
| 2026.08.10 | ₩34,298 | ₩34,430 | ₩34,165 | ₩34,298 | 0.00% | 1.4천 |
|---|
| 2026.08.07 | ₩34,165 | ₩34,165 | ₩34,131 | ₩34,131 | -0.10% | 700 |
|---|
| 2026.08.06 | ₩34,205 | ₩34,205 | ₩34,165 | ₩34,165 | -0.12% | 1천 |
|---|
| 2026.08.05 | ₩34,085 | ₩34,165 | ₩33,965 | ₩34,074 | -0.03% | 5.5천 |
|---|
| 2026.08.04 | ₩34,298 | ₩34,405 | ₩34,298 | ₩34,386 | +0.26% | 1.1천 |
|---|
| 2026.08.03 | ₩34,245 | ₩34,429 | ₩34,245 | ₩34,298 | +0.16% | 3.7천 |
|---|
| 2026.07.31 | ₩34,165 | ₩34,245 | ₩34,165 | ₩34,245 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩34,165 | ₩34,165 | ₩34,111 | ₩34,111 | -0.16% | 1.1만 |
|---|
| 2026.07.29 | ₩34,165 | ₩34,231 | ₩34,098 | ₩34,231 | +0.20% | 2.2천 |
|---|
| 2026.07.28 | ₩34,102 | ₩34,151 | ₩34,058 | ₩34,151 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩34,085 | ₩34,118 | ₩34,085 | ₩34,118 | +0.10% | 2.5천 |
|---|
| 2026.07.24 | ₩34,296 | ₩34,296 | ₩34,165 | ₩34,165 | -0.38% | 600 |
|---|
| 2026.07.23 | ₩34,272 | ₩34,272 | ₩34,191 | ₩34,191 | -0.23% | 700 |
|---|
| 2026.07.22 | ₩34,231 | ₩34,231 | ₩34,058 | ₩34,138 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩34,316 | ₩34,362 | ₩34,316 | ₩34,352 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩34,031 | ₩34,061 | ₩34,031 | ₩34,059 | +0.08% | 1.3천 |
|---|
| 2026.07.17 | ₩34,285 | ₩34,365 | ₩34,165 | ₩34,165 | -0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩34,245 | ₩34,272 | ₩34,031 | ₩34,245 | 0.00% | 4.3천 |
|---|
| 2026.07.15 | ₩34,231 | ₩34,272 | ₩34,231 | ₩34,272 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩34,165 | ₩34,165 | ₩34,058 | ₩34,107 | -0.17% | 4천 |
|---|
| 2026.07.13 | ₩34,245 | ₩34,245 | ₩34,051 | ₩34,058 | -0.55% | 700 |
|---|
| 2026.07.10 | ₩34,258 | ₩34,285 | ₩34,131 | ₩34,231 | -0.08% | 3.1천 |
|---|
| 2026.07.09 | ₩34,034 | ₩34,231 | ₩34,034 | ₩34,231 | +0.58% | 300 |
|---|
| 2026.07.08 | ₩34,138 | ₩34,138 | ₩34,045 | ₩34,045 | -0.27% | 2.8천 |
|---|
| 2026.07.07 | ₩34,165 | ₩34,298 | ₩34,165 | ₩34,298 | +0.39% | 1.7천 |
|---|
| 2026.07.06 | ₩34,458 | ₩34,465 | ₩34,111 | ₩34,178 | -0.81% | 4.3천 |
|---|
| 2026.07.02 | ₩34,165 | ₩34,345 | ₩34,045 | ₩34,205 | +0.12% | 5.9천 |
|---|
| 2026.07.01 | ₩34,165 | ₩34,165 | ₩33,898 | ₩34,151 | -0.04% | 8.4천 |
|---|
| 2026.06.30 | ₩34,231 | ₩34,231 | ₩33,998 | ₩34,098 | -0.39% | 1.5만 |
|---|
| 2026.06.29 | ₩33,738 | ₩34,245 | ₩33,664 | ₩34,098 | +1.07% | 2.8만 |
|---|
| 2026.06.26 | ₩33,497 | ₩33,644 | ₩33,497 | ₩33,497 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩33,497 | ₩33,604 | ₩33,497 | ₩33,590 | +0.27% | 2.1천 |
|---|
| 2026.06.24 | ₩33,658 | ₩33,658 | ₩33,457 | ₩33,558 | -0.30% | 8천 |
|---|
| 2026.06.23 | ₩33,524 | ₩33,524 | ₩33,477 | ₩33,484 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩33,431 | ₩33,631 | ₩33,431 | ₩33,631 | +0.60% | 2천 |
|---|
| 2026.06.18 | ₩33,417 | ₩33,524 | ₩33,417 | ₩33,524 | +0.32% | 1.4천 |
|---|
| 2026.06.17 | ₩33,778 | ₩33,778 | ₩33,591 | ₩33,591 | -0.55% | 300 |
|---|
| 2026.06.16 | ₩33,511 | ₩33,511 | ₩33,444 | ₩33,497 | -0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩33,751 | ₩33,751 | ₩33,512 | ₩33,638 | -0.34% | 1.7천 |
|---|
| 2026.06.12 | ₩33,724 | ₩33,751 | ₩33,497 | ₩33,527 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩33,631 | ₩33,698 | ₩33,231 | ₩33,391 | -0.71% | 6.3천 |
|---|
| 2026.06.10 | ₩33,604 | ₩33,671 | ₩33,497 | ₩33,578 | -0.08% | 2.3천 |
|---|
| 2026.06.09 | ₩33,711 | ₩33,711 | ₩33,464 | ₩33,695 | -0.05% | 1천 |
|---|
| 2026.06.08 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,591 | ₩33,591 | ₩33,551 | ₩33,551 | -0.12% | 1.2천 |
|---|
| 2026.06.04 | ₩33,484 | ₩33,564 | ₩33,484 | ₩33,564 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩33,471 | ₩33,484 | ₩33,364 | ₩33,364 | -0.32% | 3.6천 |
|---|
| 2026.06.02 | ₩33,444 | ₩33,468 | ₩33,431 | ₩33,468 | +0.07% | 3천 |
|---|
| 2026.06.01 | ₩33,457 | ₩33,471 | ₩33,431 | ₩33,457 | 0.00% | 5.4천 |
|---|
| 2026.05.29 | ₩33,431 | ₩33,484 | ₩33,364 | ₩33,457 | +0.08% | 8.4천 |
|---|
| 2026.05.28 | ₩33,965 | ₩34,098 | ₩33,884 | ₩34,098 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩34,071 | ₩34,098 | ₩33,744 | ₩33,831 | -0.71% | 6.8천 |
|---|
| 2026.05.26 | ₩34,098 | ₩34,138 | ₩33,978 | ₩34,098 | 0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩34,151 | ₩34,231 | ₩34,098 | ₩34,165 | +0.04% | 4.3천 |
|---|
| 2026.05.21 | ₩34,098 | ₩34,198 | ₩34,098 | ₩34,178 | +0.23% | 3천 |
|---|
| 2026.05.20 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,231 | ₩34,231 | ₩34,165 | ₩34,165 | -0.19% | 500 |
|---|
| 2026.05.15 | ₩34,272 | ₩34,298 | ₩34,272 | ₩34,298 | +0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩34,045 | ₩34,165 | ₩34,045 | ₩34,165 | +0.35% | 1.3천 |
|---|
| 2026.05.13 | ₩34,098 | ₩34,103 | ₩34,098 | ₩34,103 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩34,071 | ₩34,165 | ₩34,071 | ₩34,165 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩34,165 | ₩34,165 | ₩33,965 | ₩34,165 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩34,245 | ₩34,298 | ₩34,245 | ₩34,272 | +0.08% | 800 |
|---|
| 2026.05.06 | ₩34,258 | ₩34,258 | ₩34,231 | ₩34,231 | -0.08% | 2.1천 |
|---|
| 2026.05.05 | ₩34,238 | ₩34,298 | ₩34,231 | ₩34,231 | -0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩34,272 | ₩34,298 | ₩34,083 | ₩34,125 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩34,031 | ₩34,165 | ₩34,031 | ₩34,098 | +0.20% | 1.3천 |
|---|
| 2026.04.30 | ₩34,031 | ₩34,098 | ₩34,031 | ₩34,031 | 0.00% | 3천 |
|---|
| 2026.04.29 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,098 | ₩34,098 | ₩33,791 | ₩33,791 | -0.90% | 1.7천 |
|---|
| 2026.04.27 | ₩33,871 | ₩33,951 | ₩33,778 | ₩33,831 | -0.12% | 5.5천 |
|---|
| 2026.04.24 | ₩33,778 | ₩33,871 | ₩33,778 | ₩33,871 | +0.28% | 2.8천 |
|---|
| 2026.04.23 | ₩33,871 | ₩33,965 | ₩33,778 | ₩33,831 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩33,898 | ₩33,966 | ₩33,898 | ₩33,966 | +0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩33,838 | ₩33,898 | ₩33,831 | ₩33,898 | +0.18% | 3.8천 |
|---|
| 2026.04.20 | ₩33,965 | ₩33,965 | ₩33,831 | ₩33,831 | -0.39% | 1.9천 |
|---|
| 2026.04.17 | ₩34,045 | ₩34,298 | ₩34,045 | ₩34,098 | +0.16% | 1천 |
|---|
| 2026.04.16 | ₩33,938 | ₩33,978 | ₩33,851 | ₩33,851 | -0.26% | 3.1천 |
|---|
| 2026.04.15 | ₩34,031 | ₩34,098 | ₩33,764 | ₩33,938 | -0.27% | 2.2천 |
|---|
| 2026.04.14 | ₩33,711 | ₩34,098 | ₩33,431 | ₩34,098 | +1.15% | 9천 |
|---|
| 2026.04.13 | ₩33,698 | ₩33,711 | ₩33,377 | ₩33,698 | 0.00% | 8.2천 |
|---|
| 2026.04.10 | ₩33,484 | ₩33,710 | ₩33,484 | ₩33,710 | +0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,471 | ₩33,471 | ₩33,391 | ₩33,391 | -0.24% | 600 |
|---|
| 2026.04.08 | ₩33,377 | ₩33,537 | ₩33,364 | ₩33,365 | -0.04% | 3.9천 |
|---|
| 2026.04.07 | ₩33,351 | ₩33,531 | ₩33,231 | ₩33,497 | +0.44% | 6.9천 |
|---|
| 2026.04.06 | ₩33,484 | ₩33,497 | ₩33,264 | ₩33,497 | +0.04% | 2.6천 |
|---|
| 2026.04.02 | ₩33,364 | ₩33,544 | ₩33,337 | ₩33,376 | +0.04% | 3.5천 |
|---|
| 2026.04.01 | ₩33,097 | ₩33,497 | ₩33,097 | ₩33,391 | +0.89% | 7.7천 |
|---|
| 2026.03.31 | ₩33,137 | ₩33,157 | ₩32,930 | ₩32,930 | -0.62% | 2.3천 |
|---|
| 2026.03.30 | ₩33,231 | ₩33,231 | ₩32,697 | ₩32,830 | -1.20% | 6천 |
|---|
| 2026.03.27 | ₩33,097 | ₩33,231 | ₩33,097 | ₩33,164 | +0.20% | 3.2천 |
|---|
| 2026.03.26 | ₩33,177 | ₩33,177 | ₩33,124 | ₩33,124 | -0.16% | 500 |
|---|
| 2026.03.25 | ₩33,324 | ₩33,324 | ₩33,097 | ₩33,177 | -0.44% | 3.6천 |
|---|
| 2026.03.24 | ₩32,897 | ₩33,110 | ₩32,897 | ₩33,094 | +0.60% | 2.5천 |
|---|
| 2026.03.23 | ₩33,284 | ₩33,397 | ₩33,097 | ₩33,097 | -0.56% | 5.6천 |
|---|
| 2026.03.20 | ₩33,551 | ₩33,551 | ₩33,284 | ₩33,391 | -0.48% | 5.8천 |
|---|
| 2026.03.19 | ₩33,297 | ₩33,484 | ₩33,257 | ₩33,375 | +0.23% | 3.6천 |
|---|
| 2026.03.18 | ₩33,377 | ₩33,564 | ₩33,244 | ₩33,364 | -0.04% | 5.8천 |
|---|
| 2026.03.17 | ₩33,377 | ₩33,524 | ₩33,377 | ₩33,484 | +0.32% | 1.5천 |
|---|
| 2026.03.16 | ₩33,591 | ₩33,591 | ₩33,364 | ₩33,491 | -0.30% | 8천 |
|---|
| 2026.03.13 | ₩33,537 | ₩33,564 | ₩33,497 | ₩33,554 | +0.05% | 3.3천 |
|---|
| 2026.03.12 | ₩33,413 | ₩33,497 | ₩33,364 | ₩33,497 | +0.25% | 5.8천 |
|---|
| 2026.03.11 | ₩33,351 | ₩33,364 | ₩33,324 | ₩33,364 | +0.04% | 3.4천 |
|---|
| 2026.03.10 | ₩33,491 | ₩33,491 | ₩33,110 | ₩33,411 | -0.24% | 5.6천 |
|---|
| 2026.03.09 | ₩33,404 | ₩33,604 | ₩33,297 | ₩33,364 | -0.12% | 1.2만 |
|---|
| 2026.03.06 | ₩33,457 | ₩33,491 | ₩33,377 | ₩33,444 | -0.04% | 5천 |
|---|
| 2026.03.05 | ₩33,511 | ₩33,520 | ₩33,444 | ₩33,520 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩33,504 | ₩33,537 | ₩33,391 | ₩33,404 | -0.30% | 2천 |
|---|
| 2026.03.03 | ₩33,391 | ₩33,618 | ₩33,364 | ₩33,618 | +0.68% | 2.7천 |
|---|
| 2026.03.02 | ₩33,431 | ₩33,524 | ₩33,431 | ₩33,464 | +0.10% | 9.1천 |
|---|
| 2026.02.27 | ₩33,631 | ₩33,631 | ₩33,371 | ₩33,504 | -0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩34,181 | ₩34,285 | ₩34,098 | ₩34,285 | +0.30% | 2.4천 |
|---|
| 2026.02.25 | ₩34,171 | ₩34,178 | ₩34,171 | ₩34,178 | +0.02% | 2.5천 |
|---|
| 2026.02.24 | ₩34,298 | ₩34,298 | ₩34,031 | ₩34,031 | -0.78% | 3.4천 |
|---|
| 2026.02.23 | ₩34,298 | ₩34,298 | ₩34,111 | ₩34,191 | -0.31% | 2.6천 |
|---|
| 2026.02.20 | ₩34,069 | ₩34,272 | ₩34,069 | ₩34,231 | +0.48% | 2.4천 |
|---|
| 2026.02.19 | ₩34,049 | ₩34,098 | ₩34,011 | ₩34,081 | +0.09% | 4.4천 |
|---|
| 2026.02.18 | ₩34,125 | ₩34,125 | ₩34,054 | ₩34,054 | -0.21% | 2.8천 |
|---|
| 2026.02.17 | ₩34,031 | ₩34,091 | ₩34,031 | ₩34,058 | +0.08% | 3.3천 |
|---|
| 2026.02.13 | ₩34,031 | ₩34,151 | ₩34,025 | ₩34,138 | +0.31% | 9.4천 |
|---|
| 2026.02.12 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩34,031 | ₩34,031 | ₩33,911 | ₩33,971 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩33,945 | ₩34,005 | ₩33,918 | ₩33,958 | +0.04% | 3.5천 |
|---|
| 2026.02.09 | ₩33,898 | ₩34,071 | ₩33,884 | ₩33,884 | -0.04% | 1.7천 |
|---|
| 2026.02.06 | ₩33,831 | ₩34,071 | ₩33,831 | ₩33,864 | +0.10% | 3.6천 |
|---|
| 2026.02.05 | ₩33,778 | ₩33,898 | ₩33,724 | ₩33,751 | -0.08% | 7.8천 |
|---|
| 2026.02.04 | ₩33,804 | ₩33,884 | ₩33,778 | ₩33,838 | +0.10% | 1.9천 |
|---|
| 2026.02.03 | ₩33,898 | ₩33,898 | ₩33,724 | ₩33,778 | -0.35% | 9.6천 |
|---|
| 2026.02.02 | ₩33,764 | ₩34,058 | ₩33,724 | ₩33,898 | +0.40% | 1.8천 |
|---|
| 2026.01.30 | ₩33,751 | ₩33,898 | ₩33,724 | ₩33,791 | +0.12% | 1.4만 |
|---|
| 2026.01.29 | ₩33,751 | ₩33,751 | ₩33,751 | ₩33,751 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,778 | ₩33,778 | ₩33,743 | ₩33,764 | -0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩34,031 | ₩34,031 | ₩33,764 | ₩33,816 | -0.63% | 6.9천 |
|---|
| 2026.01.26 | ₩33,870 | ₩34,031 | ₩33,791 | ₩33,911 | +0.12% | 5.1천 |
|---|
| 2026.01.23 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩33,631 | ₩33,764 | ₩33,631 | ₩33,711 | +0.24% | 6.9천 |
|---|
| 2026.01.21 | ₩33,578 | ₩33,678 | ₩33,578 | ₩33,678 | +0.30% | 4.5천 |
|---|
| 2026.01.20 | ₩33,671 | ₩33,764 | ₩33,671 | ₩33,728 | +0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩33,778 | ₩33,884 | ₩33,578 | ₩33,698 | -0.24% | 6.2천 |
|---|
| 2026.01.15 | ₩33,738 | ₩33,778 | ₩33,564 | ₩33,564 | -0.51% | 1.7만 |
|---|
| 2026.01.14 | ₩33,738 | ₩33,795 | ₩33,607 | ₩33,618 | -0.36% | 5.9천 |
|---|
| 2026.01.13 | ₩33,764 | ₩33,831 | ₩33,698 | ₩33,698 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩33,764 | ₩33,764 | ₩33,724 | ₩33,764 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩33,751 | ₩33,831 | ₩33,696 | ₩33,791 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩33,604 | ₩33,751 | ₩33,578 | ₩33,751 | +0.44% | 7.6천 |
|---|
| 2026.01.07 | ₩33,684 | ₩33,898 | ₩33,564 | ₩33,898 | +0.63% | 6.6천 |
|---|
| 2026.01.06 | ₩33,711 | ₩33,764 | ₩33,698 | ₩33,735 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩33,724 | ₩34,071 | ₩33,578 | ₩33,698 | -0.08% | 5.8천 |
|---|
| 2026.01.02 | ₩33,564 | ₩33,651 | ₩33,564 | ₩33,564 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩33,524 | ₩33,631 | ₩33,497 | ₩33,571 | +0.14% | 2천 |
|---|
| 2025.12.30 | ₩33,618 | ₩33,691 | ₩33,551 | ₩33,618 | 0.00% | 3.8천 |
|---|
| 2025.12.29 | ₩33,738 | ₩33,738 | ₩33,484 | ₩33,551 | -0.55% | 3천 |
|---|
| 2025.12.26 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,764 | ₩33,804 | ₩33,731 | ₩33,764 | 0.00% | 2.8천 |
|---|
| 2025.12.22 | ₩33,541 | ₩33,791 | ₩33,541 | ₩33,591 | +0.15% | 5.4천 |
|---|
| 2025.12.19 | ₩33,517 | ₩33,524 | ₩33,444 | ₩33,444 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩33,564 | ₩33,591 | ₩33,471 | ₩33,471 | -0.28% | 1.7천 |
|---|
| 2025.12.17 | ₩33,431 | ₩33,562 | ₩33,424 | ₩33,471 | +0.12% | 2.5천 |
|---|
| 2025.12.16 | ₩33,564 | ₩33,564 | ₩33,377 | ₩33,413 | -0.45% | 6.7천 |
|---|
| 2025.12.15 | ₩33,431 | ₩33,631 | ₩33,377 | ₩33,377 | -0.16% | 5.6천 |
|---|
| 2025.12.12 | ₩33,562 | ₩33,658 | ₩33,431 | ₩33,431 | -0.39% | 8천 |
|---|
| 2025.12.11 | ₩33,479 | ₩33,511 | ₩33,431 | ₩33,431 | -0.14% | 5천 |
|---|
| 2025.12.10 | ₩33,578 | ₩33,602 | ₩33,377 | ₩33,457 | -0.36% | 6천 |
|---|
| 2025.12.09 | ₩33,658 | ₩33,658 | ₩33,497 | ₩33,497 | -0.48% | 800 |
|---|
| 2025.12.08 | ₩33,658 | ₩33,658 | ₩33,528 | ₩33,537 | -0.36% | 1.9천 |
|---|
| 2025.12.05 | ₩33,578 | ₩33,658 | ₩33,497 | ₩33,497 | -0.24% | 5천 |
|---|
| 2025.12.04 | ₩33,644 | ₩33,644 | ₩33,497 | ₩33,497 | -0.44% | 1.5천 |
|---|
| 2025.12.03 | ₩33,457 | ₩33,658 | ₩33,457 | ₩33,484 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,391 | ₩33,524 | ₩33,364 | ₩33,431 | +0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩33,337 | ₩33,444 | ₩33,324 | ₩33,431 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩33,297 | ₩33,396 | ₩33,180 | ₩33,349 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩33,764 | ₩33,898 | ₩33,658 | ₩33,884 | +0.36% | 1.2천 |
|---|
| 2025.11.25 | ₩33,644 | ₩33,711 | ₩33,644 | ₩33,644 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩33,764 | ₩33,798 | ₩33,524 | ₩33,711 | -0.16% | 4.5천 |
|---|
| 2025.11.21 | ₩33,884 | ₩33,911 | ₩33,884 | ₩33,898 | +0.04% | 700 |
|---|
| 2025.11.20 | ₩33,698 | ₩33,938 | ₩33,698 | ₩33,738 | +0.12% | 2.9천 |
|---|
| 2025.11.19 | ₩33,698 | ₩33,711 | ₩33,644 | ₩33,698 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩33,764 | ₩33,915 | ₩33,711 | ₩33,711 | -0.16% | 3.9천 |
|---|
| 2025.11.17 | ₩34,071 | ₩34,071 | ₩33,684 | ₩33,764 | -0.90% | 5.2천 |
|---|
| 2025.11.14 | ₩33,965 | ₩33,965 | ₩33,604 | ₩33,671 | -0.86% | 3.8천 |
|---|
| 2025.11.13 | ₩33,911 | ₩33,991 | ₩33,898 | ₩33,991 | +0.24% | 7.7천 |
|---|
| 2025.11.12 | ₩33,698 | ₩33,831 | ₩33,698 | ₩33,764 | +0.20% | 1.1천 |
|---|
| 2025.11.11 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,631 | ₩33,909 | ₩33,591 | ₩33,909 | +0.83% | 5.9천 |
|---|
| 2025.11.07 | ₩33,698 | ₩33,965 | ₩33,631 | ₩33,698 | 0.00% | 4.6천 |
|---|
| 2025.11.06 | ₩33,578 | ₩33,965 | ₩33,578 | ₩33,831 | +0.76% | 1.9만 |
|---|
| 2025.11.05 | ₩33,591 | ₩33,644 | ₩33,578 | ₩33,644 | +0.16% | 700 |
|---|
| 2025.11.04 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,751 | ₩33,804 | ₩33,751 | ₩33,784 | +0.10% | 6.3천 |
|---|
| 2025.10.31 | ₩33,698 | ₩33,965 | ₩33,698 | ₩33,764 | +0.20% | 1.3천 |
|---|
| 2025.10.30 | ₩33,578 | ₩33,658 | ₩33,578 | ₩33,631 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 500 |
|---|
| 2025.10.28 | ₩33,544 | ₩33,698 | ₩33,544 | ₩33,671 | +0.38% | 2천 |
|---|
| 2025.10.27 | ₩33,804 | ₩33,965 | ₩33,698 | ₩33,698 | -0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩33,631 | ₩33,644 | ₩33,631 | ₩33,644 | +0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 700 |
|---|
| 2025.10.22 | ₩33,564 | ₩33,658 | ₩33,564 | ₩33,564 | 0.00% | 2.4천 |
|---|
| 2025.10.21 | ₩33,626 | ₩33,658 | ₩33,578 | ₩33,578 | -0.14% | 1.4천 |
|---|
| 2025.10.20 | ₩33,631 | ₩33,631 | ₩33,591 | ₩33,631 | 0.00% | 3.5천 |
|---|
| 2025.10.17 | ₩33,496 | ₩33,524 | ₩33,417 | ₩33,497 | +0.00% | 1.5천 |
|---|
| 2025.10.16 | ₩33,497 | ₩33,564 | ₩33,391 | ₩33,477 | -0.06% | 3.7천 |
|---|
| 2025.10.15 | ₩33,564 | ₩33,687 | ₩33,404 | ₩33,564 | 0.00% | 3.5천 |
|---|
| 2025.10.14 | ₩33,631 | ₩33,671 | ₩33,365 | ₩33,564 | -0.20% | 3천 |
|---|
| 2025.10.13 | ₩33,517 | ₩33,564 | ₩33,231 | ₩33,564 | +0.14% | 3.5천 |
|---|
| 2025.10.10 | ₩33,524 | ₩33,524 | ₩33,364 | ₩33,364 | -0.48% | 1천 |
|---|