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 | ₩32,858 | ₩33,071 | ₩32,764 | ₩32,978 | +0.37% | 7.7천 |
| 2026.10.08 | ₩33,098 | ₩33,111 | ₩32,724 | ₩32,871 | -0.69% | 7.7천 |
| 2026.10.07 | ₩33,338 | ₩33,445 | ₩32,644 | ₩33,098 | -0.72% | 1.4만 |
| 2026.10.06 | ₩33,365 | ₩33,365 | ₩33,218 | ₩33,338 | -0.08% | 7.7천 |
| 2026.10.05 | ₩33,391 | ₩33,391 | ₩33,151 | ₩33,338 | -0.16% | 1.2만 |
| 2026.10.02 | ₩33,538 | ₩33,538 | ₩33,405 | ₩33,498 | -0.12% | 5.2천 |
| 2026.10.01 | ₩33,378 | ₩33,692 | ₩33,378 | ₩33,692 | +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 | ₩33,398 | ₩33,672 | ₩33,398 | ₩33,672 | +0.82% | 3.9천 |
|---|
| 2026.09.28 | ₩33,498 | ₩33,498 | ₩33,445 | ₩33,472 | -0.08% | 1.1천 |
|---|
| 2026.09.25 | ₩33,512 | ₩33,672 | ₩33,378 | ₩33,672 | +0.48% | 4천 |
|---|
| 2026.09.24 | ₩33,672 | ₩33,672 | ₩33,512 | ₩33,512 | -0.48% | 700 |
|---|
| 2026.09.23 | ₩33,698 | ₩33,698 | ₩33,538 | ₩33,538 | -0.48% | 700 |
|---|
| 2026.09.22 | ₩33,698 | ₩33,698 | ₩33,512 | ₩33,512 | -0.55% | 700 |
|---|
| 2026.09.21 | ₩33,698 | ₩33,698 | ₩33,632 | ₩33,698 | 0.00% | 2.1천 |
|---|
| 2026.09.18 | ₩33,565 | ₩33,765 | ₩33,565 | ₩33,765 | +0.60% | 900 |
|---|
| 2026.09.17 | ₩33,512 | ₩33,728 | ₩33,498 | ₩33,632 | +0.36% | 2천 |
|---|
| 2026.09.16 | ₩33,698 | ₩33,752 | ₩33,592 | ₩33,658 | -0.12% | 4.1천 |
|---|
| 2026.09.15 | ₩33,698 | ₩33,765 | ₩33,698 | ₩33,765 | +0.20% | 2천 |
|---|
| 2026.09.14 | ₩33,725 | ₩33,765 | ₩33,698 | ₩33,718 | -0.02% | 3.2천 |
|---|
| 2026.09.11 | ₩33,632 | ₩33,725 | ₩33,572 | ₩33,572 | -0.18% | 4.3천 |
|---|
| 2026.09.10 | ₩33,605 | ₩33,698 | ₩33,525 | ₩33,552 | -0.16% | 4.3천 |
|---|
| 2026.09.09 | ₩33,605 | ₩33,732 | ₩33,605 | ₩33,605 | 0.00% | 5천 |
|---|
| 2026.09.08 | ₩33,698 | ₩33,765 | ₩33,645 | ₩33,712 | +0.04% | 1.4천 |
|---|
| 2026.09.04 | ₩33,632 | ₩33,698 | ₩33,632 | ₩33,645 | +0.04% | 1천 |
|---|
| 2026.09.03 | ₩33,698 | ₩33,764 | ₩33,698 | ₩33,764 | +0.19% | 500 |
|---|
| 2026.09.02 | ₩33,645 | ₩33,698 | ₩33,632 | ₩33,665 | +0.06% | 3천 |
|---|
| 2026.09.01 | ₩33,698 | ₩33,742 | ₩33,525 | ₩33,632 | -0.20% | 6천 |
|---|
| 2026.08.31 | ₩33,845 | ₩34,432 | ₩33,538 | ₩33,812 | -0.10% | 4천 |
|---|
| 2026.08.28 | ₩34,379 | ₩34,432 | ₩34,299 | ₩34,379 | 0.00% | 3.5천 |
|---|
| 2026.08.27 | ₩34,430 | ₩34,430 | ₩34,299 | ₩34,299 | -0.38% | 1천 |
|---|
| 2026.08.26 | ₩34,099 | ₩34,379 | ₩34,099 | ₩34,379 | +0.82% | 3.6천 |
|---|
| 2026.08.25 | ₩34,272 | ₩34,286 | ₩34,271 | ₩34,286 | +0.04% | 2.2천 |
|---|
| 2026.08.24 | ₩34,246 | ₩34,246 | ₩34,246 | ₩34,246 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩34,219 | ₩34,252 | ₩34,219 | ₩34,219 | 0.00% | 3천 |
|---|
| 2026.08.20 | ₩34,099 | ₩34,219 | ₩34,099 | ₩34,219 | +0.35% | 500 |
|---|
| 2026.08.19 | ₩34,166 | ₩34,272 | ₩34,166 | ₩34,166 | 0.00% | 3천 |
|---|
| 2026.08.18 | ₩34,232 | ₩34,272 | ₩34,112 | ₩34,272 | +0.12% | 4.1천 |
|---|
| 2026.08.17 | ₩34,232 | ₩34,232 | ₩34,139 | ₩34,232 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩34,206 | ₩34,206 | ₩34,032 | ₩34,125 | -0.23% | 3.6천 |
|---|
| 2026.08.13 | ₩33,979 | ₩33,979 | ₩33,899 | ₩33,912 | -0.20% | 2.3천 |
|---|
| 2026.08.12 | ₩33,965 | ₩34,199 | ₩33,965 | ₩33,992 | +0.08% | 1.7천 |
|---|
| 2026.08.11 | ₩34,179 | ₩34,259 | ₩34,032 | ₩34,032 | -0.43% | 6.9천 |
|---|
| 2026.08.10 | ₩34,299 | ₩34,431 | ₩34,166 | ₩34,299 | 0.00% | 1.4천 |
|---|
| 2026.08.07 | ₩34,166 | ₩34,166 | ₩34,132 | ₩34,132 | -0.10% | 700 |
|---|
| 2026.08.06 | ₩34,206 | ₩34,206 | ₩34,166 | ₩34,166 | -0.12% | 1천 |
|---|
| 2026.08.05 | ₩34,085 | ₩34,166 | ₩33,965 | ₩34,075 | -0.03% | 5.5천 |
|---|
| 2026.08.04 | ₩34,299 | ₩34,406 | ₩34,299 | ₩34,387 | +0.26% | 1.1천 |
|---|
| 2026.08.03 | ₩34,246 | ₩34,430 | ₩34,246 | ₩34,299 | +0.16% | 3.7천 |
|---|
| 2026.07.31 | ₩34,166 | ₩34,246 | ₩34,166 | ₩34,246 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩34,166 | ₩34,166 | ₩34,112 | ₩34,112 | -0.16% | 1.1만 |
|---|
| 2026.07.29 | ₩34,166 | ₩34,232 | ₩34,099 | ₩34,232 | +0.20% | 2.2천 |
|---|
| 2026.07.28 | ₩34,103 | ₩34,152 | ₩34,059 | ₩34,152 | +0.14% | 1.7천 |
|---|
| 2026.07.27 | ₩34,085 | ₩34,119 | ₩34,085 | ₩34,119 | +0.10% | 2.5천 |
|---|
| 2026.07.24 | ₩34,296 | ₩34,296 | ₩34,166 | ₩34,166 | -0.38% | 600 |
|---|
| 2026.07.23 | ₩34,272 | ₩34,272 | ₩34,192 | ₩34,192 | -0.23% | 700 |
|---|
| 2026.07.22 | ₩34,232 | ₩34,232 | ₩34,059 | ₩34,139 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩34,316 | ₩34,363 | ₩34,316 | ₩34,352 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩34,032 | ₩34,061 | ₩34,032 | ₩34,060 | +0.08% | 1.3천 |
|---|
| 2026.07.17 | ₩34,286 | ₩34,366 | ₩34,166 | ₩34,166 | -0.35% | 2.6천 |
|---|
| 2026.07.16 | ₩34,246 | ₩34,272 | ₩34,032 | ₩34,246 | 0.00% | 4.3천 |
|---|
| 2026.07.15 | ₩34,232 | ₩34,272 | ₩34,232 | ₩34,272 | +0.12% | 1.3천 |
|---|
| 2026.07.14 | ₩34,166 | ₩34,166 | ₩34,059 | ₩34,108 | -0.17% | 4천 |
|---|
| 2026.07.13 | ₩34,246 | ₩34,246 | ₩34,052 | ₩34,059 | -0.55% | 700 |
|---|
| 2026.07.10 | ₩34,259 | ₩34,286 | ₩34,132 | ₩34,232 | -0.08% | 3.1천 |
|---|
| 2026.07.09 | ₩34,035 | ₩34,232 | ₩34,035 | ₩34,232 | +0.58% | 300 |
|---|
| 2026.07.08 | ₩34,139 | ₩34,139 | ₩34,045 | ₩34,045 | -0.27% | 2.8천 |
|---|
| 2026.07.07 | ₩34,166 | ₩34,299 | ₩34,166 | ₩34,299 | +0.39% | 1.7천 |
|---|
| 2026.07.06 | ₩34,459 | ₩34,466 | ₩34,112 | ₩34,179 | -0.81% | 4.3천 |
|---|
| 2026.07.02 | ₩34,166 | ₩34,346 | ₩34,045 | ₩34,206 | +0.12% | 5.9천 |
|---|
| 2026.07.01 | ₩34,166 | ₩34,166 | ₩33,899 | ₩34,152 | -0.04% | 8.4천 |
|---|
| 2026.06.30 | ₩34,232 | ₩34,232 | ₩33,999 | ₩34,099 | -0.39% | 1.5만 |
|---|
| 2026.06.29 | ₩33,738 | ₩34,246 | ₩33,665 | ₩34,099 | +1.07% | 2.8만 |
|---|
| 2026.06.26 | ₩33,498 | ₩33,645 | ₩33,498 | ₩33,498 | 0.00% | 1.8천 |
|---|
| 2026.06.25 | ₩33,498 | ₩33,605 | ₩33,498 | ₩33,590 | +0.27% | 2.1천 |
|---|
| 2026.06.24 | ₩33,658 | ₩33,658 | ₩33,458 | ₩33,558 | -0.30% | 8천 |
|---|
| 2026.06.23 | ₩33,525 | ₩33,525 | ₩33,478 | ₩33,485 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩33,431 | ₩33,632 | ₩33,431 | ₩33,632 | +0.60% | 2천 |
|---|
| 2026.06.18 | ₩33,418 | ₩33,525 | ₩33,418 | ₩33,525 | +0.32% | 1.4천 |
|---|
| 2026.06.17 | ₩33,778 | ₩33,778 | ₩33,592 | ₩33,592 | -0.55% | 300 |
|---|
| 2026.06.16 | ₩33,512 | ₩33,512 | ₩33,445 | ₩33,498 | -0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩33,752 | ₩33,752 | ₩33,513 | ₩33,638 | -0.34% | 1.7천 |
|---|
| 2026.06.12 | ₩33,725 | ₩33,752 | ₩33,498 | ₩33,528 | -0.59% | 2.8천 |
|---|
| 2026.06.11 | ₩33,632 | ₩33,698 | ₩33,231 | ₩33,391 | -0.71% | 6.3천 |
|---|
| 2026.06.10 | ₩33,605 | ₩33,672 | ₩33,498 | ₩33,578 | -0.08% | 2.3천 |
|---|
| 2026.06.09 | ₩33,712 | ₩33,712 | ₩33,465 | ₩33,696 | -0.05% | 1천 |
|---|
| 2026.06.08 | ₩33,552 | ₩33,552 | ₩33,552 | ₩33,552 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,592 | ₩33,592 | ₩33,552 | ₩33,552 | -0.12% | 1.2천 |
|---|
| 2026.06.04 | ₩33,485 | ₩33,565 | ₩33,485 | ₩33,565 | +0.24% | 3.2천 |
|---|
| 2026.06.03 | ₩33,472 | ₩33,485 | ₩33,365 | ₩33,365 | -0.32% | 3.6천 |
|---|
| 2026.06.02 | ₩33,445 | ₩33,469 | ₩33,431 | ₩33,469 | +0.07% | 3천 |
|---|
| 2026.06.01 | ₩33,458 | ₩33,472 | ₩33,431 | ₩33,458 | 0.00% | 5.4천 |
|---|
| 2026.05.29 | ₩33,431 | ₩33,485 | ₩33,365 | ₩33,458 | +0.08% | 8.4천 |
|---|
| 2026.05.28 | ₩33,965 | ₩34,099 | ₩33,885 | ₩34,099 | +0.39% | 1.6만 |
|---|
| 2026.05.27 | ₩34,072 | ₩34,099 | ₩33,745 | ₩33,832 | -0.71% | 6.8천 |
|---|
| 2026.05.26 | ₩34,099 | ₩34,139 | ₩33,979 | ₩34,099 | 0.00% | 6.1천 |
|---|
| 2026.05.22 | ₩34,152 | ₩34,232 | ₩34,099 | ₩34,166 | +0.04% | 4.3천 |
|---|
| 2026.05.21 | ₩34,099 | ₩34,199 | ₩34,099 | ₩34,179 | +0.23% | 3천 |
|---|
| 2026.05.20 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,232 | ₩34,232 | ₩34,166 | ₩34,166 | -0.19% | 500 |
|---|
| 2026.05.15 | ₩34,272 | ₩34,299 | ₩34,272 | ₩34,299 | +0.08% | 2.1천 |
|---|
| 2026.05.14 | ₩34,045 | ₩34,166 | ₩34,045 | ₩34,166 | +0.35% | 1.3천 |
|---|
| 2026.05.13 | ₩34,099 | ₩34,104 | ₩34,099 | ₩34,104 | +0.02% | 500 |
|---|
| 2026.05.12 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩34,072 | ₩34,166 | ₩34,072 | ₩34,166 | +0.27% | 700 |
|---|
| 2026.05.08 | ₩34,166 | ₩34,166 | ₩33,965 | ₩34,166 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩34,246 | ₩34,299 | ₩34,246 | ₩34,272 | +0.08% | 800 |
|---|
| 2026.05.06 | ₩34,259 | ₩34,259 | ₩34,232 | ₩34,232 | -0.08% | 2.1천 |
|---|
| 2026.05.05 | ₩34,239 | ₩34,299 | ₩34,232 | ₩34,232 | -0.02% | 3.5천 |
|---|
| 2026.05.04 | ₩34,272 | ₩34,299 | ₩34,084 | ₩34,125 | -0.43% | 5.8천 |
|---|
| 2026.05.01 | ₩34,032 | ₩34,166 | ₩34,032 | ₩34,099 | +0.20% | 1.3천 |
|---|
| 2026.04.30 | ₩34,032 | ₩34,099 | ₩34,032 | ₩34,032 | 0.00% | 3천 |
|---|
| 2026.04.29 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,099 | ₩34,099 | ₩33,792 | ₩33,792 | -0.90% | 1.7천 |
|---|
| 2026.04.27 | ₩33,872 | ₩33,952 | ₩33,778 | ₩33,832 | -0.12% | 5.5천 |
|---|
| 2026.04.24 | ₩33,778 | ₩33,872 | ₩33,778 | ₩33,872 | +0.28% | 2.8천 |
|---|
| 2026.04.23 | ₩33,872 | ₩33,965 | ₩33,778 | ₩33,832 | -0.12% | 2.9천 |
|---|
| 2026.04.22 | ₩33,899 | ₩33,967 | ₩33,899 | ₩33,967 | +0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩33,839 | ₩33,899 | ₩33,832 | ₩33,899 | +0.18% | 3.8천 |
|---|
| 2026.04.20 | ₩33,965 | ₩33,965 | ₩33,832 | ₩33,832 | -0.39% | 1.9천 |
|---|
| 2026.04.17 | ₩34,045 | ₩34,299 | ₩34,045 | ₩34,099 | +0.16% | 1천 |
|---|
| 2026.04.16 | ₩33,939 | ₩33,979 | ₩33,852 | ₩33,852 | -0.26% | 3.1천 |
|---|
| 2026.04.15 | ₩34,032 | ₩34,099 | ₩33,765 | ₩33,939 | -0.27% | 2.2천 |
|---|
| 2026.04.14 | ₩33,712 | ₩34,099 | ₩33,431 | ₩34,099 | +1.15% | 9천 |
|---|
| 2026.04.13 | ₩33,698 | ₩33,712 | ₩33,378 | ₩33,698 | 0.00% | 8.2천 |
|---|
| 2026.04.10 | ₩33,485 | ₩33,710 | ₩33,485 | ₩33,710 | +0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,472 | ₩33,472 | ₩33,391 | ₩33,391 | -0.24% | 600 |
|---|
| 2026.04.08 | ₩33,378 | ₩33,538 | ₩33,365 | ₩33,366 | -0.04% | 3.9천 |
|---|
| 2026.04.07 | ₩33,351 | ₩33,532 | ₩33,231 | ₩33,498 | +0.44% | 6.9천 |
|---|
| 2026.04.06 | ₩33,485 | ₩33,498 | ₩33,265 | ₩33,498 | +0.04% | 2.6천 |
|---|
| 2026.04.02 | ₩33,365 | ₩33,545 | ₩33,338 | ₩33,377 | +0.04% | 3.5천 |
|---|
| 2026.04.01 | ₩33,098 | ₩33,498 | ₩33,098 | ₩33,391 | +0.89% | 7.7천 |
|---|
| 2026.03.31 | ₩33,138 | ₩33,158 | ₩32,931 | ₩32,931 | -0.62% | 2.3천 |
|---|
| 2026.03.30 | ₩33,231 | ₩33,231 | ₩32,697 | ₩32,831 | -1.20% | 6천 |
|---|
| 2026.03.27 | ₩33,098 | ₩33,231 | ₩33,098 | ₩33,165 | +0.20% | 3.2천 |
|---|
| 2026.03.26 | ₩33,178 | ₩33,178 | ₩33,125 | ₩33,125 | -0.16% | 500 |
|---|
| 2026.03.25 | ₩33,325 | ₩33,325 | ₩33,098 | ₩33,178 | -0.44% | 3.6천 |
|---|
| 2026.03.24 | ₩32,898 | ₩33,111 | ₩32,898 | ₩33,095 | +0.60% | 2.5천 |
|---|
| 2026.03.23 | ₩33,285 | ₩33,398 | ₩33,098 | ₩33,098 | -0.56% | 5.6천 |
|---|
| 2026.03.20 | ₩33,552 | ₩33,552 | ₩33,285 | ₩33,391 | -0.48% | 5.8천 |
|---|
| 2026.03.19 | ₩33,298 | ₩33,485 | ₩33,258 | ₩33,375 | +0.23% | 3.6천 |
|---|
| 2026.03.18 | ₩33,378 | ₩33,565 | ₩33,245 | ₩33,365 | -0.04% | 5.8천 |
|---|
| 2026.03.17 | ₩33,378 | ₩33,525 | ₩33,378 | ₩33,485 | +0.32% | 1.5천 |
|---|
| 2026.03.16 | ₩33,592 | ₩33,592 | ₩33,365 | ₩33,492 | -0.30% | 8천 |
|---|
| 2026.03.13 | ₩33,538 | ₩33,565 | ₩33,498 | ₩33,554 | +0.05% | 3.3천 |
|---|
| 2026.03.12 | ₩33,414 | ₩33,498 | ₩33,365 | ₩33,498 | +0.25% | 5.8천 |
|---|
| 2026.03.11 | ₩33,351 | ₩33,365 | ₩33,325 | ₩33,365 | +0.04% | 3.4천 |
|---|
| 2026.03.10 | ₩33,492 | ₩33,492 | ₩33,111 | ₩33,411 | -0.24% | 5.6천 |
|---|
| 2026.03.09 | ₩33,405 | ₩33,605 | ₩33,298 | ₩33,365 | -0.12% | 1.2만 |
|---|
| 2026.03.06 | ₩33,458 | ₩33,492 | ₩33,378 | ₩33,445 | -0.04% | 5천 |
|---|
| 2026.03.05 | ₩33,512 | ₩33,521 | ₩33,445 | ₩33,521 | +0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩33,505 | ₩33,538 | ₩33,391 | ₩33,405 | -0.30% | 2천 |
|---|
| 2026.03.03 | ₩33,391 | ₩33,618 | ₩33,365 | ₩33,618 | +0.68% | 2.7천 |
|---|
| 2026.03.02 | ₩33,431 | ₩33,525 | ₩33,431 | ₩33,465 | +0.10% | 9.1천 |
|---|
| 2026.02.27 | ₩33,632 | ₩33,632 | ₩33,371 | ₩33,505 | -0.38% | 1.1만 |
|---|
| 2026.02.26 | ₩34,182 | ₩34,286 | ₩34,099 | ₩34,286 | +0.30% | 2.4천 |
|---|
| 2026.02.25 | ₩34,172 | ₩34,179 | ₩34,172 | ₩34,179 | +0.02% | 2.5천 |
|---|
| 2026.02.24 | ₩34,299 | ₩34,299 | ₩34,032 | ₩34,032 | -0.78% | 3.4천 |
|---|
| 2026.02.23 | ₩34,299 | ₩34,299 | ₩34,112 | ₩34,192 | -0.31% | 2.6천 |
|---|
| 2026.02.20 | ₩34,069 | ₩34,272 | ₩34,069 | ₩34,232 | +0.48% | 2.4천 |
|---|
| 2026.02.19 | ₩34,049 | ₩34,099 | ₩34,012 | ₩34,081 | +0.09% | 4.4천 |
|---|
| 2026.02.18 | ₩34,125 | ₩34,125 | ₩34,055 | ₩34,055 | -0.21% | 2.8천 |
|---|
| 2026.02.17 | ₩34,032 | ₩34,092 | ₩34,032 | ₩34,059 | +0.08% | 3.3천 |
|---|
| 2026.02.13 | ₩34,032 | ₩34,152 | ₩34,025 | ₩34,139 | +0.31% | 9.4천 |
|---|
| 2026.02.12 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 2.4천 |
|---|
| 2026.02.11 | ₩34,032 | ₩34,032 | ₩33,912 | ₩33,972 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩33,945 | ₩34,005 | ₩33,919 | ₩33,959 | +0.04% | 3.5천 |
|---|
| 2026.02.09 | ₩33,899 | ₩34,072 | ₩33,885 | ₩33,885 | -0.04% | 1.7천 |
|---|
| 2026.02.06 | ₩33,832 | ₩34,072 | ₩33,832 | ₩33,865 | +0.10% | 3.6천 |
|---|
| 2026.02.05 | ₩33,778 | ₩33,899 | ₩33,725 | ₩33,752 | -0.08% | 7.8천 |
|---|
| 2026.02.04 | ₩33,805 | ₩33,885 | ₩33,778 | ₩33,839 | +0.10% | 1.9천 |
|---|
| 2026.02.03 | ₩33,899 | ₩33,899 | ₩33,725 | ₩33,778 | -0.35% | 9.6천 |
|---|
| 2026.02.02 | ₩33,765 | ₩34,059 | ₩33,725 | ₩33,899 | +0.40% | 1.8천 |
|---|
| 2026.01.30 | ₩33,752 | ₩33,899 | ₩33,725 | ₩33,792 | +0.12% | 1.4만 |
|---|
| 2026.01.29 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 300 |
|---|
| 2026.01.28 | ₩33,778 | ₩33,778 | ₩33,744 | ₩33,765 | -0.04% | 9.3천 |
|---|
| 2026.01.27 | ₩34,032 | ₩34,032 | ₩33,765 | ₩33,817 | -0.63% | 6.9천 |
|---|
| 2026.01.26 | ₩33,871 | ₩34,032 | ₩33,792 | ₩33,912 | +0.12% | 5.1천 |
|---|
| 2026.01.23 | ₩33,738 | ₩33,738 | ₩33,738 | ₩33,738 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩33,632 | ₩33,765 | ₩33,632 | ₩33,712 | +0.24% | 6.9천 |
|---|
| 2026.01.21 | ₩33,578 | ₩33,678 | ₩33,578 | ₩33,678 | +0.30% | 4.5천 |
|---|
| 2026.01.20 | ₩33,672 | ₩33,765 | ₩33,672 | ₩33,729 | +0.17% | 1.6천 |
|---|
| 2026.01.16 | ₩33,778 | ₩33,885 | ₩33,578 | ₩33,698 | -0.24% | 6.2천 |
|---|
| 2026.01.15 | ₩33,738 | ₩33,778 | ₩33,565 | ₩33,565 | -0.51% | 1.7만 |
|---|
| 2026.01.14 | ₩33,738 | ₩33,796 | ₩33,608 | ₩33,618 | -0.36% | 5.9천 |
|---|
| 2026.01.13 | ₩33,765 | ₩33,832 | ₩33,698 | ₩33,698 | -0.20% | 4.8천 |
|---|
| 2026.01.12 | ₩33,765 | ₩33,765 | ₩33,725 | ₩33,765 | 0.00% | 1.2천 |
|---|
| 2026.01.09 | ₩33,752 | ₩33,832 | ₩33,697 | ₩33,792 | +0.12% | 3.2천 |
|---|
| 2026.01.08 | ₩33,605 | ₩33,752 | ₩33,578 | ₩33,752 | +0.44% | 7.6천 |
|---|
| 2026.01.07 | ₩33,685 | ₩33,899 | ₩33,565 | ₩33,899 | +0.63% | 6.6천 |
|---|
| 2026.01.06 | ₩33,712 | ₩33,765 | ₩33,698 | ₩33,736 | +0.07% | 1.8천 |
|---|
| 2026.01.05 | ₩33,725 | ₩34,072 | ₩33,578 | ₩33,698 | -0.08% | 5.8천 |
|---|
| 2026.01.02 | ₩33,565 | ₩33,652 | ₩33,565 | ₩33,565 | 0.00% | 4.4천 |
|---|
| 2025.12.31 | ₩33,525 | ₩33,632 | ₩33,498 | ₩33,572 | +0.14% | 2천 |
|---|
| 2025.12.30 | ₩33,618 | ₩33,692 | ₩33,552 | ₩33,618 | 0.00% | 3.8천 |
|---|
| 2025.12.29 | ₩33,738 | ₩33,738 | ₩33,485 | ₩33,552 | -0.55% | 3천 |
|---|
| 2025.12.26 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 800 |
|---|
| 2025.12.24 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,765 | ₩33,805 | ₩33,732 | ₩33,765 | 0.00% | 2.8천 |
|---|
| 2025.12.22 | ₩33,542 | ₩33,792 | ₩33,542 | ₩33,592 | +0.15% | 5.4천 |
|---|
| 2025.12.19 | ₩33,518 | ₩33,525 | ₩33,445 | ₩33,445 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩33,565 | ₩33,592 | ₩33,472 | ₩33,472 | -0.28% | 1.7천 |
|---|
| 2025.12.17 | ₩33,431 | ₩33,562 | ₩33,425 | ₩33,472 | +0.12% | 2.5천 |
|---|
| 2025.12.16 | ₩33,565 | ₩33,565 | ₩33,378 | ₩33,414 | -0.45% | 6.7천 |
|---|
| 2025.12.15 | ₩33,431 | ₩33,632 | ₩33,378 | ₩33,378 | -0.16% | 5.6천 |
|---|
| 2025.12.12 | ₩33,562 | ₩33,658 | ₩33,431 | ₩33,431 | -0.39% | 8천 |
|---|
| 2025.12.11 | ₩33,480 | ₩33,512 | ₩33,431 | ₩33,431 | -0.14% | 5천 |
|---|
| 2025.12.10 | ₩33,578 | ₩33,602 | ₩33,378 | ₩33,458 | -0.36% | 6천 |
|---|
| 2025.12.09 | ₩33,658 | ₩33,658 | ₩33,498 | ₩33,498 | -0.48% | 800 |
|---|
| 2025.12.08 | ₩33,658 | ₩33,658 | ₩33,529 | ₩33,538 | -0.36% | 1.9천 |
|---|
| 2025.12.05 | ₩33,578 | ₩33,658 | ₩33,498 | ₩33,498 | -0.24% | 5천 |
|---|
| 2025.12.04 | ₩33,645 | ₩33,645 | ₩33,498 | ₩33,498 | -0.44% | 1.5천 |
|---|
| 2025.12.03 | ₩33,458 | ₩33,658 | ₩33,458 | ₩33,485 | +0.08% | 5.7천 |
|---|
| 2025.12.02 | ₩33,391 | ₩33,525 | ₩33,365 | ₩33,431 | +0.12% | 1.6만 |
|---|
| 2025.12.01 | ₩33,338 | ₩33,445 | ₩33,325 | ₩33,431 | +0.28% | 5.6천 |
|---|
| 2025.11.28 | ₩33,298 | ₩33,397 | ₩33,181 | ₩33,350 | +0.16% | 6.9천 |
|---|
| 2025.11.26 | ₩33,765 | ₩33,899 | ₩33,658 | ₩33,885 | +0.36% | 1.2천 |
|---|
| 2025.11.25 | ₩33,645 | ₩33,712 | ₩33,645 | ₩33,645 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩33,765 | ₩33,798 | ₩33,525 | ₩33,712 | -0.16% | 4.5천 |
|---|
| 2025.11.21 | ₩33,885 | ₩33,912 | ₩33,885 | ₩33,899 | +0.04% | 700 |
|---|
| 2025.11.20 | ₩33,698 | ₩33,939 | ₩33,698 | ₩33,738 | +0.12% | 2.9천 |
|---|
| 2025.11.19 | ₩33,698 | ₩33,712 | ₩33,645 | ₩33,698 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩33,765 | ₩33,916 | ₩33,712 | ₩33,712 | -0.16% | 3.9천 |
|---|
| 2025.11.17 | ₩34,072 | ₩34,072 | ₩33,685 | ₩33,765 | -0.90% | 5.2천 |
|---|
| 2025.11.14 | ₩33,965 | ₩33,965 | ₩33,605 | ₩33,672 | -0.86% | 3.8천 |
|---|
| 2025.11.13 | ₩33,912 | ₩33,992 | ₩33,899 | ₩33,992 | +0.24% | 7.7천 |
|---|
| 2025.11.12 | ₩33,698 | ₩33,832 | ₩33,698 | ₩33,765 | +0.20% | 1.1천 |
|---|
| 2025.11.11 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,632 | ₩33,909 | ₩33,592 | ₩33,909 | +0.83% | 5.9천 |
|---|
| 2025.11.07 | ₩33,698 | ₩33,965 | ₩33,632 | ₩33,698 | 0.00% | 4.6천 |
|---|
| 2025.11.06 | ₩33,578 | ₩33,965 | ₩33,578 | ₩33,832 | +0.76% | 1.9만 |
|---|
| 2025.11.05 | ₩33,592 | ₩33,645 | ₩33,578 | ₩33,645 | +0.16% | 700 |
|---|
| 2025.11.04 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩33,752 | ₩33,805 | ₩33,752 | ₩33,785 | +0.10% | 6.3천 |
|---|
| 2025.10.31 | ₩33,698 | ₩33,965 | ₩33,698 | ₩33,765 | +0.20% | 1.3천 |
|---|
| 2025.10.30 | ₩33,578 | ₩33,658 | ₩33,578 | ₩33,632 | +0.16% | 2.5천 |
|---|
| 2025.10.29 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 500 |
|---|
| 2025.10.28 | ₩33,545 | ₩33,698 | ₩33,545 | ₩33,672 | +0.38% | 2천 |
|---|
| 2025.10.27 | ₩33,805 | ₩33,965 | ₩33,698 | ₩33,698 | -0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩33,632 | ₩33,645 | ₩33,632 | ₩33,645 | +0.04% | 1.1천 |
|---|
| 2025.10.23 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 700 |
|---|
| 2025.10.22 | ₩33,565 | ₩33,658 | ₩33,565 | ₩33,565 | 0.00% | 2.4천 |
|---|
| 2025.10.21 | ₩33,626 | ₩33,658 | ₩33,578 | ₩33,578 | -0.14% | 1.4천 |
|---|
| 2025.10.20 | ₩33,632 | ₩33,632 | ₩33,592 | ₩33,632 | 0.00% | 3.5천 |
|---|
| 2025.10.17 | ₩33,497 | ₩33,525 | ₩33,418 | ₩33,498 | +0.00% | 1.5천 |
|---|
| 2025.10.16 | ₩33,498 | ₩33,565 | ₩33,391 | ₩33,478 | -0.06% | 3.7천 |
|---|
| 2025.10.15 | ₩33,565 | ₩33,688 | ₩33,405 | ₩33,565 | 0.00% | 3.5천 |
|---|
| 2025.10.14 | ₩33,632 | ₩33,672 | ₩33,366 | ₩33,565 | -0.20% | 3천 |
|---|
| 2025.10.13 | ₩33,518 | ₩33,565 | ₩33,231 | ₩33,565 | +0.14% | 3.5천 |
|---|
| 2025.10.10 | ₩33,525 | ₩33,525 | ₩33,365 | ₩33,365 | -0.48% | 1천 |
|---|