시장 데이터를 불러오는 중
전체 종목
NewtekOne, Inc. - 8.00% Fixed Rate Senior Notes due 2028 과거 주가
NewtekOne, Inc. - 8.00% Fixed Rate Senior Notes due 2028 · NEWTI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NewtekOne, Inc. - 8.00% Fixed Rate Senior Notes due 2028 · NEWTI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 0 |
| 2026.10.08 | ₩33,523 | ₩33,523 | ₩33,093 | ₩33,174 | -1.04% | 1.9천 |
| 2026.10.07 | ₩33,469 | ₩33,523 | ₩33,388 | ₩33,523 | +0.16% | 1.2만 |
| 2026.10.06 | ₩33,523 | ₩33,523 | ₩32,651 | ₩33,523 | 0.00% | 6.6천 |
| 2026.10.05 | ₩33,603 | ₩33,657 | ₩33,455 | ₩33,455 | -0.44% | 4.6천 |
| 2026.10.02 | ₩33,791 | ₩33,791 | ₩33,657 | ₩33,657 | -0.40% | 2.1천 |
| 2026.10.01 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 0 |
| 2026.09.30 | ₩33,737 | ₩33,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,737 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩33,563 | ₩33,590 | ₩33,523 | ₩33,590 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩33,777 | ₩33,871 | ₩33,733 | ₩33,733 | -0.13% | 3.4천 |
|---|
| 2026.09.23 | ₩33,724 | ₩33,824 | ₩33,724 | ₩33,824 | +0.30% | 700 |
|---|
| 2026.09.22 | ₩33,683 | ₩33,823 | ₩33,590 | ₩33,590 | -0.28% | 2.5천 |
|---|
| 2026.09.21 | ₩33,871 | ₩33,871 | ₩33,670 | ₩33,871 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩33,858 | ₩33,858 | ₩33,758 | ₩33,758 | -0.29% | 900 |
|---|
| 2026.09.17 | ₩33,777 | ₩33,777 | ₩33,590 | ₩33,758 | -0.06% | 800 |
|---|
| 2026.09.16 | ₩33,858 | ₩33,858 | ₩33,590 | ₩33,858 | 0.00% | 5.6천 |
|---|
| 2026.09.15 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩33,730 | ₩33,730 | ₩33,603 | ₩33,603 | -0.38% | 900 |
|---|
| 2026.09.11 | ₩33,858 | ₩33,858 | ₩33,844 | ₩33,844 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩33,817 | ₩33,858 | ₩33,657 | ₩33,858 | +0.12% | 1천 |
|---|
| 2026.09.09 | ₩33,777 | ₩33,858 | ₩33,690 | ₩33,690 | -0.26% | 1천 |
|---|
| 2026.09.08 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,791 | ₩33,791 | ₩33,777 | ₩33,777 | -0.04% | 3.9천 |
|---|
| 2026.09.03 | ₩33,898 | ₩33,958 | ₩33,898 | ₩33,945 | +0.14% | 1.8천 |
|---|
| 2026.09.02 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩33,791 | ₩33,791 | ₩33,590 | ₩33,791 | 0.00% | 5.5천 |
|---|
| 2026.08.31 | ₩33,911 | ₩33,911 | ₩33,686 | ₩33,686 | -0.66% | 1.7천 |
|---|
| 2026.08.28 | ₩34,367 | ₩34,434 | ₩34,367 | ₩34,434 | +0.20% | 400 |
|---|
| 2026.08.27 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,461 | ₩34,461 | ₩34,273 | ₩34,461 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩34,112 | ₩34,314 | ₩34,112 | ₩34,314 | +0.59% | 800 |
|---|
| 2026.08.19 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,300 | ₩34,461 | ₩34,300 | ₩34,315 | +0.04% | 3.1천 |
|---|
| 2026.08.17 | ₩34,153 | ₩34,281 | ₩34,153 | ₩34,260 | +0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩34,180 | ₩34,421 | ₩34,059 | ₩34,421 | +0.71% | 2.7천 |
|---|
| 2026.08.12 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,139 | ₩34,193 | ₩34,139 | ₩34,193 | +0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,287 | ₩34,287 | ₩34,240 | ₩34,240 | -0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩34,062 | ₩34,072 | ₩34,062 | ₩34,072 | +0.03% | 400 |
|---|
| 2026.07.29 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩34,039 | ₩34,039 | ₩33,911 | ₩33,950 | -0.26% | 5.1천 |
|---|
| 2026.07.27 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,260 | ₩34,260 | ₩33,925 | ₩34,074 | -0.54% | 5.7천 |
|---|
| 2026.07.22 | ₩34,193 | ₩34,327 | ₩34,059 | ₩34,134 | -0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩34,327 | ₩34,327 | ₩34,059 | ₩34,072 | -0.74% | 3.2천 |
|---|
| 2026.07.20 | ₩34,126 | ₩34,327 | ₩34,126 | ₩34,327 | +0.59% | 2.5천 |
|---|
| 2026.07.17 | ₩34,059 | ₩34,059 | ₩34,045 | ₩34,059 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩34,233 | ₩34,233 | ₩34,139 | ₩34,139 | -0.27% | 3.6천 |
|---|
| 2026.07.15 | ₩34,300 | ₩34,300 | ₩34,193 | ₩34,193 | -0.31% | 500 |
|---|
| 2026.07.14 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩34,072 | ₩34,112 | ₩34,072 | ₩34,112 | +0.12% | 2천 |
|---|
| 2026.07.10 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩34,052 | ₩34,059 | ₩33,992 | ₩33,992 | -0.18% | 2.3천 |
|---|
| 2026.07.07 | ₩33,992 | ₩34,036 | ₩33,992 | ₩34,036 | +0.13% | 1.8천 |
|---|
| 2026.07.06 | ₩33,885 | ₩34,115 | ₩33,885 | ₩33,992 | +0.32% | 1.1천 |
|---|
| 2026.07.02 | ₩33,978 | ₩34,044 | ₩33,898 | ₩33,898 | -0.24% | 7.9천 |
|---|
| 2026.07.01 | ₩33,898 | ₩33,978 | ₩33,898 | ₩33,978 | +0.24% | 1천 |
|---|
| 2026.06.30 | ₩33,885 | ₩33,992 | ₩33,881 | ₩33,881 | -0.01% | 2.9천 |
|---|
| 2026.06.29 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩33,726 | ₩33,992 | ₩33,724 | ₩33,828 | +0.30% | 2.3천 |
|---|
| 2026.06.22 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,858 | ₩33,925 | ₩33,858 | ₩33,858 | 0.00% | 2.2천 |
|---|
| 2026.06.16 | ₩33,992 | ₩33,992 | ₩33,885 | ₩33,885 | -0.32% | 500 |
|---|
| 2026.06.15 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩33,925 | ₩33,925 | ₩33,871 | ₩33,871 | -0.16% | 500 |
|---|
| 2026.06.09 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 1.2천 |
|---|
| 2026.06.05 | ₩33,826 | ₩33,858 | ₩33,826 | ₩33,858 | +0.10% | 600 |
|---|
| 2026.06.04 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 2.1천 |
|---|
| 2026.06.03 | ₩33,885 | ₩33,885 | ₩33,742 | ₩33,742 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩33,590 | ₩33,831 | ₩33,590 | ₩33,831 | +0.72% | 3.6천 |
|---|
| 2026.05.29 | ₩33,590 | ₩33,858 | ₩33,388 | ₩33,858 | +0.80% | 4.5천 |
|---|
| 2026.05.28 | ₩34,086 | ₩34,253 | ₩34,086 | ₩34,253 | +0.49% | 1.1천 |
|---|
| 2026.05.27 | ₩34,059 | ₩34,247 | ₩34,059 | ₩34,247 | +0.55% | 600 |
|---|
| 2026.05.26 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,139 | +0.24% | 6천 |
|---|
| 2026.05.22 | ₩34,059 | ₩34,059 | ₩34,037 | ₩34,059 | 0.00% | 1.9천 |
|---|
| 2026.05.21 | ₩33,938 | ₩34,072 | ₩33,938 | ₩34,059 | +0.36% | 1.9천 |
|---|
| 2026.05.20 | ₩33,925 | ₩34,039 | ₩33,902 | ₩33,911 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩34,126 | ₩34,126 | ₩33,938 | ₩34,086 | -0.12% | 2.2천 |
|---|
| 2026.05.18 | ₩33,965 | ₩34,126 | ₩33,925 | ₩34,092 | +0.38% | 6.1천 |
|---|
| 2026.05.15 | ₩33,965 | ₩34,112 | ₩33,965 | ₩34,112 | +0.43% | 700 |
|---|
| 2026.05.14 | ₩33,952 | ₩34,051 | ₩33,952 | ₩33,965 | +0.04% | 1.6천 |
|---|
| 2026.05.13 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,025 | ₩34,126 | ₩34,025 | ₩34,126 | +0.30% | 300 |
|---|
| 2026.05.08 | ₩34,005 | ₩34,126 | ₩33,858 | ₩33,858 | -0.43% | 1.8천 |
|---|
| 2026.05.07 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,978 | ₩33,978 | ₩33,952 | ₩33,952 | -0.08% | 800 |
|---|
| 2026.05.05 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩34,032 | ₩34,032 | ₩33,999 | ₩33,999 | -0.10% | 800 |
|---|
| 2026.05.01 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,025 | ₩34,126 | ₩34,025 | ₩34,126 | +0.30% | 500 |
|---|
| 2026.04.29 | ₩33,978 | ₩33,978 | ₩33,858 | ₩33,978 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,193 | ₩34,193 | ₩33,898 | ₩34,139 | -0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩34,058 | ₩34,058 | ₩33,885 | ₩33,885 | -0.51% | 300 |
|---|
| 2026.04.23 | ₩34,039 | ₩34,039 | ₩33,885 | ₩33,885 | -0.45% | 1.1천 |
|---|
| 2026.04.22 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,180 | ₩34,180 | ₩34,153 | ₩34,153 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩34,126 | ₩34,166 | ₩34,112 | ₩34,112 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,777 | ₩34,220 | ₩33,730 | ₩34,139 | +1.07% | 3.6천 |
|---|
| 2026.04.10 | ₩33,681 | ₩33,683 | ₩33,681 | ₩33,683 | +0.01% | 400 |
|---|
| 2026.04.09 | ₩33,724 | ₩33,724 | ₩33,563 | ₩33,563 | -0.48% | 1.2천 |
|---|
| 2026.04.08 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩33,523 | ₩33,523 | ₩33,523 | ₩33,523 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,563 | ₩33,563 | ₩33,450 | ₩33,523 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩33,710 | ₩33,710 | ₩33,590 | ₩33,590 | -0.36% | 600 |
|---|
| 2026.03.30 | ₩33,737 | ₩33,764 | ₩33,737 | ₩33,764 | +0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩34,032 | ₩34,032 | ₩33,630 | ₩33,737 | -0.87% | 2.2천 |
|---|
| 2026.03.25 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,925 | ₩34,019 | ₩33,858 | ₩34,005 | +0.24% | 1.6천 |
|---|
| 2026.03.23 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩33,925 | ₩33,925 | ₩33,710 | ₩33,801 | -0.36% | 4.1천 |
|---|
| 2026.03.19 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩33,925 | ₩33,925 | ₩33,724 | ₩33,724 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩33,710 | ₩33,925 | ₩33,710 | ₩33,817 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩33,791 | ₩33,791 | ₩33,734 | ₩33,734 | -0.17% | 2.1천 |
|---|
| 2026.03.13 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,536 | ₩33,925 | ₩33,536 | ₩33,925 | +1.16% | 2.6천 |
|---|
| 2026.03.11 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩33,824 | ₩33,858 | ₩33,816 | ₩33,858 | +0.10% | 800 |
|---|
| 2026.03.09 | ₩33,281 | ₩33,657 | ₩33,281 | ₩33,482 | +0.60% | 6.4천 |
|---|
| 2026.03.06 | ₩33,697 | ₩33,858 | ₩33,523 | ₩33,858 | +0.48% | 5.1천 |
|---|
| 2026.03.05 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,455 | ₩33,791 | ₩33,442 | ₩33,442 | -0.04% | 6.9천 |
|---|
| 2026.03.03 | ₩33,509 | ₩33,523 | ₩33,429 | ₩33,429 | -0.24% | 8.3천 |
|---|
| 2026.03.02 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,455 | -0.20% | 7.4천 |
|---|
| 2026.02.27 | ₩33,469 | ₩33,469 | ₩33,402 | ₩33,415 | -0.16% | 1.1만 |
|---|
| 2026.02.26 | ₩33,925 | ₩34,059 | ₩33,911 | ₩34,005 | +0.24% | 2.1천 |
|---|
| 2026.02.25 | ₩33,858 | ₩33,965 | ₩33,858 | ₩33,953 | +0.28% | 800 |
|---|
| 2026.02.24 | ₩34,032 | ₩34,059 | ₩33,885 | ₩33,930 | -0.30% | 5.2천 |
|---|
| 2026.02.23 | ₩33,858 | ₩34,126 | ₩33,710 | ₩34,126 | +0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩33,791 | ₩33,831 | ₩33,764 | ₩33,831 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩33,925 | ₩33,925 | ₩33,750 | ₩33,791 | -0.40% | 2만 |
|---|
| 2026.02.18 | ₩34,032 | ₩34,032 | ₩33,898 | ₩33,923 | -0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩34,059 | ₩34,092 | ₩33,858 | ₩33,858 | -0.59% | 2.6만 |
|---|
| 2026.02.13 | ₩34,012 | ₩34,126 | ₩34,012 | ₩34,099 | +0.26% | 2.9천 |
|---|
| 2026.02.12 | ₩34,126 | ₩34,139 | ₩34,044 | ₩34,139 | +0.04% | 1.4천 |
|---|
| 2026.02.11 | ₩34,086 | ₩34,126 | ₩33,911 | ₩34,126 | +0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩34,035 | ₩34,126 | ₩33,898 | ₩34,126 | +0.27% | 4.1천 |
|---|
| 2026.02.09 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,999 | ₩34,126 | ₩33,999 | ₩33,999 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩34,032 | ₩34,126 | ₩34,032 | ₩34,126 | +0.28% | 800 |
|---|
| 2026.02.03 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩33,925 | ₩33,925 | ₩33,858 | ₩33,858 | -0.20% | 2.3천 |
|---|
| 2026.01.30 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩34,070 | ₩34,126 | ₩34,012 | ₩34,012 | -0.17% | 2.2천 |
|---|
| 2026.01.27 | ₩34,126 | ₩34,126 | ₩34,079 | ₩34,079 | -0.14% | 1.3천 |
|---|
| 2026.01.26 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩34,126 | ₩34,126 | ₩34,019 | ₩34,019 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩33,858 | ₩34,139 | ₩33,768 | ₩34,139 | +0.83% | 4.1천 |
|---|
| 2026.01.15 | ₩33,737 | ₩34,005 | ₩33,657 | ₩33,657 | -0.24% | 4.2천 |
|---|
| 2026.01.14 | ₩34,139 | ₩34,139 | ₩33,725 | ₩33,725 | -1.21% | 1.1천 |
|---|
| 2026.01.13 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,925 | ₩33,925 | ₩33,858 | ₩33,858 | -0.20% | 400 |
|---|
| 2026.01.07 | ₩34,000 | ₩34,000 | ₩33,858 | ₩33,952 | -0.14% | 800 |
|---|
| 2026.01.06 | ₩34,019 | ₩34,139 | ₩33,844 | ₩33,986 | -0.09% | 800 |
|---|
| 2026.01.05 | ₩33,791 | ₩34,032 | ₩33,791 | ₩34,032 | +0.71% | 1.6천 |
|---|
| 2026.01.02 | ₩33,791 | ₩33,858 | ₩33,791 | ₩33,858 | +0.20% | 300 |
|---|
| 2025.12.31 | ₩33,817 | ₩33,831 | ₩33,791 | ₩33,791 | -0.08% | 2.1천 |
|---|
| 2025.12.30 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,858 | ₩33,925 | ₩33,777 | ₩33,922 | +0.19% | 7.5천 |
|---|
| 2025.12.22 | ₩33,753 | ₩33,791 | ₩33,753 | ₩33,791 | +0.11% | 4천 |
|---|
| 2025.12.19 | ₩33,757 | ₩33,791 | ₩33,750 | ₩33,791 | +0.10% | 1.3천 |
|---|
| 2025.12.18 | ₩33,667 | ₩33,683 | ₩33,667 | ₩33,683 | +0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩33,455 | ₩33,898 | ₩33,455 | ₩33,871 | +1.24% | 1.3만 |
|---|
| 2025.12.16 | ₩33,335 | ₩33,335 | ₩33,256 | ₩33,268 | -0.20% | 3.7천 |
|---|
| 2025.12.15 | ₩33,254 | ₩33,335 | ₩33,187 | ₩33,335 | +0.24% | 3.6천 |
|---|
| 2025.12.12 | ₩33,482 | ₩33,482 | ₩33,120 | ₩33,214 | -0.80% | 1.5만 |
|---|
| 2025.12.11 | ₩33,134 | ₩33,414 | ₩33,134 | ₩33,388 | +0.77% | 7.6천 |
|---|
| 2025.12.10 | ₩33,422 | ₩33,455 | ₩33,254 | ₩33,254 | -0.50% | 5천 |
|---|
| 2025.12.09 | ₩33,429 | ₩33,509 | ₩33,402 | ₩33,415 | -0.04% | 2천 |
|---|
| 2025.12.08 | ₩33,724 | ₩33,724 | ₩33,268 | ₩33,335 | -1.15% | 7.8천 |
|---|
| 2025.12.05 | ₩33,536 | ₩33,616 | ₩33,455 | ₩33,616 | +0.24% | 5.4천 |
|---|
| 2025.12.04 | ₩33,549 | ₩33,788 | ₩33,549 | ₩33,563 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩33,563 | ₩33,757 | ₩33,523 | ₩33,744 | +0.54% | 2.9천 |
|---|
| 2025.12.02 | ₩33,992 | ₩33,992 | ₩33,388 | ₩33,429 | -1.66% | 8.7천 |
|---|
| 2025.12.01 | ₩33,752 | ₩33,804 | ₩33,752 | ₩33,804 | +0.15% | 600 |
|---|
| 2025.11.28 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,724 | ₩34,327 | ₩33,724 | ₩34,112 | +1.15% | 1천 |
|---|
| 2025.11.19 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,657 | +0.20% | 800 |
|---|
| 2025.11.18 | ₩33,657 | ₩33,657 | ₩33,596 | ₩33,596 | -0.18% | 900 |
|---|
| 2025.11.17 | ₩33,657 | ₩33,657 | ₩33,561 | ₩33,657 | 0.00% | 5.8천 |
|---|
| 2025.11.14 | ₩33,523 | ₩34,019 | ₩33,459 | ₩34,019 | +1.48% | 3.3천 |
|---|
| 2025.11.13 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,925 | ₩34,461 | ₩33,871 | ₩34,193 | +0.79% | 3천 |
|---|
| 2025.11.11 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩34,099 | ₩34,099 | ₩33,811 | ₩33,871 | -0.67% | 300 |
|---|
| 2025.11.07 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩33,791 | ₩33,964 | ₩33,737 | ₩33,764 | -0.08% | 1.3천 |
|---|
| 2025.11.03 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,844 | ₩34,110 | ₩33,844 | ₩34,110 | +0.78% | 400 |
|---|
| 2025.10.30 | ₩33,858 | ₩33,858 | ₩33,844 | ₩33,844 | -0.04% | 900 |
|---|
| 2025.10.29 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩34,139 | ₩34,180 | ₩34,139 | ₩34,139 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,670 | ₩33,972 | ₩33,670 | ₩33,972 | +0.90% | 1.5천 |
|---|
| 2025.10.24 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,670 | ₩33,697 | ₩33,670 | ₩33,683 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 700 |
|---|
| 2025.10.16 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,844 | ₩33,844 | ₩33,563 | ₩33,563 | -0.83% | 1천 |
|---|
| 2025.10.13 | ₩33,683 | ₩33,791 | ₩33,683 | ₩33,791 | +0.32% | 400 |
|---|
| 2025.10.10 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 900 |
|---|