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 | ₩33,024 | ₩33,024 | ₩33,024 | ₩33,024 | 0.00% | 0 |
| 2026.10.08 | ₩33,371 | ₩33,371 | ₩32,944 | ₩33,024 | -1.04% | 1.9천 |
| 2026.10.07 | ₩33,317 | ₩33,371 | ₩33,237 | ₩33,371 | +0.16% | 1.2만 |
| 2026.10.06 | ₩33,371 | ₩33,371 | ₩32,503 | ₩33,371 | 0.00% | 6.6천 |
| 2026.10.05 | ₩33,451 | ₩33,504 | ₩33,304 | ₩33,304 | -0.44% | 4.6천 |
| 2026.10.02 | ₩33,638 | ₩33,638 | ₩33,504 | ₩33,504 | -0.40% | 2.1천 |
| 2026.10.01 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 0 |
| 2026.09.30 | ₩33,584 | ₩33,598 | ₩33,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,584 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩33,411 | ₩33,437 | ₩33,371 | ₩33,437 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩33,624 | ₩33,718 | ₩33,580 | ₩33,580 | -0.13% | 3.4천 |
|---|
| 2026.09.23 | ₩33,571 | ₩33,671 | ₩33,571 | ₩33,671 | +0.30% | 700 |
|---|
| 2026.09.22 | ₩33,531 | ₩33,670 | ₩33,437 | ₩33,437 | -0.28% | 2.5천 |
|---|
| 2026.09.21 | ₩33,718 | ₩33,718 | ₩33,518 | ₩33,718 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩33,704 | ₩33,704 | ₩33,606 | ₩33,606 | -0.29% | 900 |
|---|
| 2026.09.17 | ₩33,624 | ₩33,624 | ₩33,437 | ₩33,606 | -0.06% | 800 |
|---|
| 2026.09.16 | ₩33,704 | ₩33,704 | ₩33,437 | ₩33,704 | 0.00% | 5.6천 |
|---|
| 2026.09.15 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩33,578 | ₩33,578 | ₩33,451 | ₩33,451 | -0.38% | 900 |
|---|
| 2026.09.11 | ₩33,704 | ₩33,704 | ₩33,691 | ₩33,691 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩33,664 | ₩33,704 | ₩33,504 | ₩33,704 | +0.12% | 1천 |
|---|
| 2026.09.09 | ₩33,624 | ₩33,704 | ₩33,538 | ₩33,538 | -0.26% | 1천 |
|---|
| 2026.09.08 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,638 | ₩33,638 | ₩33,624 | ₩33,624 | -0.04% | 3.9천 |
|---|
| 2026.09.03 | ₩33,745 | ₩33,805 | ₩33,745 | ₩33,791 | +0.14% | 1.8천 |
|---|
| 2026.09.02 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩33,638 | ₩33,638 | ₩33,437 | ₩33,638 | 0.00% | 5.5천 |
|---|
| 2026.08.31 | ₩33,758 | ₩33,758 | ₩33,534 | ₩33,534 | -0.66% | 1.7천 |
|---|
| 2026.08.28 | ₩34,212 | ₩34,278 | ₩34,212 | ₩34,278 | +0.20% | 400 |
|---|
| 2026.08.27 | ₩34,218 | ₩34,218 | ₩34,218 | ₩34,218 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,305 | ₩34,305 | ₩34,118 | ₩34,305 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,958 | ₩34,158 | ₩33,958 | ₩34,158 | +0.59% | 800 |
|---|
| 2026.08.19 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,145 | ₩34,305 | ₩34,145 | ₩34,160 | +0.04% | 3.1천 |
|---|
| 2026.08.17 | ₩33,998 | ₩34,126 | ₩33,998 | ₩34,105 | +0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩34,025 | ₩34,265 | ₩33,905 | ₩34,265 | +0.71% | 2.7천 |
|---|
| 2026.08.12 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩33,985 | ₩34,038 | ₩33,985 | ₩34,038 | +0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,132 | ₩34,132 | ₩34,085 | ₩34,085 | -0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩33,907 | ₩33,918 | ₩33,907 | ₩33,918 | +0.03% | 400 |
|---|
| 2026.07.29 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩33,885 | ₩33,885 | ₩33,758 | ₩33,797 | -0.26% | 5.1천 |
|---|
| 2026.07.27 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,105 | ₩34,105 | ₩33,771 | ₩33,919 | -0.54% | 5.7천 |
|---|
| 2026.07.22 | ₩34,038 | ₩34,172 | ₩33,905 | ₩33,979 | -0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩34,172 | ₩34,172 | ₩33,905 | ₩33,918 | -0.74% | 3.2천 |
|---|
| 2026.07.20 | ₩33,971 | ₩34,172 | ₩33,971 | ₩34,172 | +0.59% | 2.5천 |
|---|
| 2026.07.17 | ₩33,905 | ₩33,905 | ₩33,891 | ₩33,905 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩34,078 | ₩34,078 | ₩33,985 | ₩33,985 | -0.27% | 3.6천 |
|---|
| 2026.07.15 | ₩34,145 | ₩34,145 | ₩34,038 | ₩34,038 | -0.31% | 500 |
|---|
| 2026.07.14 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,918 | ₩33,958 | ₩33,918 | ₩33,958 | +0.12% | 2천 |
|---|
| 2026.07.10 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩33,898 | ₩33,905 | ₩33,838 | ₩33,838 | -0.18% | 2.3천 |
|---|
| 2026.07.07 | ₩33,838 | ₩33,882 | ₩33,838 | ₩33,882 | +0.13% | 1.8천 |
|---|
| 2026.07.06 | ₩33,731 | ₩33,961 | ₩33,731 | ₩33,838 | +0.32% | 1.1천 |
|---|
| 2026.07.02 | ₩33,825 | ₩33,890 | ₩33,745 | ₩33,745 | -0.24% | 7.9천 |
|---|
| 2026.07.01 | ₩33,745 | ₩33,825 | ₩33,745 | ₩33,825 | +0.24% | 1천 |
|---|
| 2026.06.30 | ₩33,731 | ₩33,838 | ₩33,727 | ₩33,727 | -0.01% | 2.9천 |
|---|
| 2026.06.29 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩33,574 | ₩33,838 | ₩33,571 | ₩33,675 | +0.30% | 2.3천 |
|---|
| 2026.06.22 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,704 | ₩33,771 | ₩33,704 | ₩33,704 | 0.00% | 2.2천 |
|---|
| 2026.06.16 | ₩33,838 | ₩33,838 | ₩33,731 | ₩33,731 | -0.32% | 500 |
|---|
| 2026.06.15 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,885 | ₩33,885 | ₩33,885 | ₩33,885 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩33,771 | ₩33,771 | ₩33,718 | ₩33,718 | -0.16% | 500 |
|---|
| 2026.06.09 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 1.2천 |
|---|
| 2026.06.05 | ₩33,672 | ₩33,704 | ₩33,672 | ₩33,704 | +0.10% | 600 |
|---|
| 2026.06.04 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 2.1천 |
|---|
| 2026.06.03 | ₩33,731 | ₩33,731 | ₩33,590 | ₩33,590 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩33,437 | ₩33,678 | ₩33,437 | ₩33,678 | +0.72% | 3.6천 |
|---|
| 2026.05.29 | ₩33,437 | ₩33,704 | ₩33,237 | ₩33,704 | +0.80% | 4.5천 |
|---|
| 2026.05.28 | ₩33,931 | ₩34,098 | ₩33,931 | ₩34,098 | +0.49% | 1.1천 |
|---|
| 2026.05.27 | ₩33,905 | ₩34,092 | ₩33,905 | ₩34,092 | +0.55% | 600 |
|---|
| 2026.05.26 | ₩33,905 | ₩33,985 | ₩33,905 | ₩33,985 | +0.24% | 6천 |
|---|
| 2026.05.22 | ₩33,905 | ₩33,905 | ₩33,883 | ₩33,905 | 0.00% | 1.9천 |
|---|
| 2026.05.21 | ₩33,785 | ₩33,918 | ₩33,785 | ₩33,905 | +0.36% | 1.9천 |
|---|
| 2026.05.20 | ₩33,771 | ₩33,885 | ₩33,749 | ₩33,758 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩33,971 | ₩33,971 | ₩33,785 | ₩33,931 | -0.12% | 2.2천 |
|---|
| 2026.05.18 | ₩33,811 | ₩33,971 | ₩33,771 | ₩33,938 | +0.38% | 6.1천 |
|---|
| 2026.05.15 | ₩33,811 | ₩33,958 | ₩33,811 | ₩33,958 | +0.43% | 700 |
|---|
| 2026.05.14 | ₩33,798 | ₩33,897 | ₩33,798 | ₩33,811 | +0.04% | 1.6천 |
|---|
| 2026.05.13 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,958 | ₩33,958 | ₩33,958 | ₩33,958 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩33,871 | ₩33,971 | ₩33,871 | ₩33,971 | +0.30% | 300 |
|---|
| 2026.05.08 | ₩33,851 | ₩33,971 | ₩33,704 | ₩33,704 | -0.43% | 1.8천 |
|---|
| 2026.05.07 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,825 | ₩33,825 | ₩33,798 | ₩33,798 | -0.08% | 800 |
|---|
| 2026.05.05 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,878 | ₩33,878 | ₩33,845 | ₩33,845 | -0.10% | 800 |
|---|
| 2026.05.01 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,871 | ₩33,971 | ₩33,871 | ₩33,971 | +0.30% | 500 |
|---|
| 2026.04.29 | ₩33,825 | ₩33,825 | ₩33,704 | ₩33,825 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,038 | ₩34,038 | ₩33,745 | ₩33,985 | -0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩33,903 | ₩33,903 | ₩33,731 | ₩33,731 | -0.51% | 300 |
|---|
| 2026.04.23 | ₩33,885 | ₩33,885 | ₩33,731 | ₩33,731 | -0.45% | 1.1천 |
|---|
| 2026.04.22 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,025 | ₩34,025 | ₩33,998 | ₩33,998 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩33,971 | ₩34,011 | ₩33,958 | ₩33,958 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,624 | ₩34,065 | ₩33,578 | ₩33,985 | +1.07% | 3.6천 |
|---|
| 2026.04.10 | ₩33,528 | ₩33,531 | ₩33,528 | ₩33,531 | +0.01% | 400 |
|---|
| 2026.04.09 | ₩33,571 | ₩33,571 | ₩33,411 | ₩33,411 | -0.48% | 1.2천 |
|---|
| 2026.04.08 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩33,371 | ₩33,371 | ₩33,371 | ₩33,371 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,411 | ₩33,411 | ₩33,299 | ₩33,371 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩33,558 | ₩33,558 | ₩33,437 | ₩33,437 | -0.36% | 600 |
|---|
| 2026.03.30 | ₩33,584 | ₩33,611 | ₩33,584 | ₩33,611 | +0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,878 | ₩33,878 | ₩33,478 | ₩33,584 | -0.87% | 2.2천 |
|---|
| 2026.03.25 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,771 | ₩33,865 | ₩33,704 | ₩33,851 | +0.24% | 1.6천 |
|---|
| 2026.03.23 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩33,771 | ₩33,771 | ₩33,558 | ₩33,648 | -0.36% | 4.1천 |
|---|
| 2026.03.19 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩33,771 | ₩33,771 | ₩33,571 | ₩33,571 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩33,558 | ₩33,771 | ₩33,558 | ₩33,664 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩33,638 | ₩33,638 | ₩33,582 | ₩33,582 | -0.17% | 2.1천 |
|---|
| 2026.03.13 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,384 | ₩33,771 | ₩33,384 | ₩33,771 | +1.16% | 2.6천 |
|---|
| 2026.03.11 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩33,671 | ₩33,704 | ₩33,663 | ₩33,704 | +0.10% | 800 |
|---|
| 2026.03.09 | ₩33,130 | ₩33,504 | ₩33,130 | ₩33,331 | +0.60% | 6.4천 |
|---|
| 2026.03.06 | ₩33,544 | ₩33,704 | ₩33,371 | ₩33,704 | +0.48% | 5.1천 |
|---|
| 2026.03.05 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,304 | ₩33,638 | ₩33,291 | ₩33,291 | -0.04% | 6.9천 |
|---|
| 2026.03.03 | ₩33,357 | ₩33,371 | ₩33,277 | ₩33,277 | -0.24% | 8.3천 |
|---|
| 2026.03.02 | ₩33,371 | ₩33,371 | ₩33,277 | ₩33,304 | -0.20% | 7.4천 |
|---|
| 2026.02.27 | ₩33,317 | ₩33,317 | ₩33,251 | ₩33,264 | -0.16% | 1.1만 |
|---|
| 2026.02.26 | ₩33,771 | ₩33,905 | ₩33,758 | ₩33,851 | +0.24% | 2.1천 |
|---|
| 2026.02.25 | ₩33,704 | ₩33,811 | ₩33,704 | ₩33,799 | +0.28% | 800 |
|---|
| 2026.02.24 | ₩33,878 | ₩33,905 | ₩33,731 | ₩33,777 | -0.30% | 5.2천 |
|---|
| 2026.02.23 | ₩33,704 | ₩33,971 | ₩33,558 | ₩33,971 | +0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩33,638 | ₩33,678 | ₩33,611 | ₩33,678 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩33,771 | ₩33,771 | ₩33,598 | ₩33,638 | -0.40% | 2만 |
|---|
| 2026.02.18 | ₩33,878 | ₩33,878 | ₩33,745 | ₩33,770 | -0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩33,905 | ₩33,938 | ₩33,704 | ₩33,704 | -0.59% | 2.6만 |
|---|
| 2026.02.13 | ₩33,858 | ₩33,971 | ₩33,858 | ₩33,945 | +0.26% | 2.9천 |
|---|
| 2026.02.12 | ₩33,971 | ₩33,985 | ₩33,890 | ₩33,985 | +0.04% | 1.4천 |
|---|
| 2026.02.11 | ₩33,931 | ₩33,971 | ₩33,758 | ₩33,971 | +0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩33,881 | ₩33,971 | ₩33,745 | ₩33,971 | +0.27% | 4.1천 |
|---|
| 2026.02.09 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,845 | ₩33,971 | ₩33,845 | ₩33,845 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩33,878 | ₩33,971 | ₩33,878 | ₩33,971 | +0.28% | 800 |
|---|
| 2026.02.03 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩33,771 | ₩33,771 | ₩33,704 | ₩33,704 | -0.20% | 2.3천 |
|---|
| 2026.01.30 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩33,915 | ₩33,971 | ₩33,858 | ₩33,858 | -0.17% | 2.2천 |
|---|
| 2026.01.27 | ₩33,971 | ₩33,971 | ₩33,925 | ₩33,925 | -0.14% | 1.3천 |
|---|
| 2026.01.26 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,971 | ₩33,971 | ₩33,865 | ₩33,865 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩33,704 | ₩33,985 | ₩33,615 | ₩33,985 | +0.83% | 4.1천 |
|---|
| 2026.01.15 | ₩33,584 | ₩33,851 | ₩33,504 | ₩33,504 | -0.24% | 4.2천 |
|---|
| 2026.01.14 | ₩33,985 | ₩33,985 | ₩33,572 | ₩33,572 | -1.21% | 1.1천 |
|---|
| 2026.01.13 | ₩33,926 | ₩33,926 | ₩33,926 | ₩33,926 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,771 | ₩33,771 | ₩33,704 | ₩33,704 | -0.20% | 400 |
|---|
| 2026.01.07 | ₩33,846 | ₩33,846 | ₩33,704 | ₩33,798 | -0.14% | 800 |
|---|
| 2026.01.06 | ₩33,865 | ₩33,985 | ₩33,691 | ₩33,833 | -0.09% | 800 |
|---|
| 2026.01.05 | ₩33,638 | ₩33,878 | ₩33,638 | ₩33,878 | +0.71% | 1.6천 |
|---|
| 2026.01.02 | ₩33,638 | ₩33,704 | ₩33,638 | ₩33,704 | +0.20% | 300 |
|---|
| 2025.12.31 | ₩33,664 | ₩33,678 | ₩33,638 | ₩33,638 | -0.08% | 2.1천 |
|---|
| 2025.12.30 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,704 | ₩33,771 | ₩33,624 | ₩33,769 | +0.19% | 7.5천 |
|---|
| 2025.12.22 | ₩33,600 | ₩33,638 | ₩33,600 | ₩33,638 | +0.11% | 4천 |
|---|
| 2025.12.19 | ₩33,604 | ₩33,638 | ₩33,598 | ₩33,638 | +0.10% | 1.3천 |
|---|
| 2025.12.18 | ₩33,515 | ₩33,531 | ₩33,515 | ₩33,531 | +0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩33,304 | ₩33,745 | ₩33,304 | ₩33,718 | +1.24% | 1.3만 |
|---|
| 2025.12.16 | ₩33,184 | ₩33,184 | ₩33,105 | ₩33,117 | -0.20% | 3.7천 |
|---|
| 2025.12.15 | ₩33,104 | ₩33,184 | ₩33,037 | ₩33,184 | +0.24% | 3.6천 |
|---|
| 2025.12.12 | ₩33,331 | ₩33,331 | ₩32,970 | ₩33,064 | -0.80% | 1.5만 |
|---|
| 2025.12.11 | ₩32,984 | ₩33,263 | ₩32,984 | ₩33,237 | +0.77% | 7.6천 |
|---|
| 2025.12.10 | ₩33,271 | ₩33,304 | ₩33,104 | ₩33,104 | -0.50% | 5천 |
|---|
| 2025.12.09 | ₩33,277 | ₩33,357 | ₩33,251 | ₩33,264 | -0.04% | 2천 |
|---|
| 2025.12.08 | ₩33,571 | ₩33,571 | ₩33,117 | ₩33,184 | -1.15% | 7.8천 |
|---|
| 2025.12.05 | ₩33,384 | ₩33,464 | ₩33,304 | ₩33,464 | +0.24% | 5.4천 |
|---|
| 2025.12.04 | ₩33,397 | ₩33,635 | ₩33,397 | ₩33,411 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩33,411 | ₩33,604 | ₩33,371 | ₩33,591 | +0.54% | 2.9천 |
|---|
| 2025.12.02 | ₩33,838 | ₩33,838 | ₩33,237 | ₩33,277 | -1.66% | 8.7천 |
|---|
| 2025.12.01 | ₩33,599 | ₩33,651 | ₩33,599 | ₩33,651 | +0.15% | 600 |
|---|
| 2025.11.28 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,571 | ₩34,172 | ₩33,571 | ₩33,958 | +1.15% | 1천 |
|---|
| 2025.11.19 | ₩33,437 | ₩33,504 | ₩33,437 | ₩33,504 | +0.20% | 800 |
|---|
| 2025.11.18 | ₩33,504 | ₩33,504 | ₩33,444 | ₩33,444 | -0.18% | 900 |
|---|
| 2025.11.17 | ₩33,504 | ₩33,504 | ₩33,409 | ₩33,504 | 0.00% | 5.8천 |
|---|
| 2025.11.14 | ₩33,371 | ₩33,865 | ₩33,308 | ₩33,865 | +1.48% | 3.3천 |
|---|
| 2025.11.13 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,771 | ₩34,305 | ₩33,718 | ₩34,038 | +0.79% | 3천 |
|---|
| 2025.11.11 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,945 | ₩33,945 | ₩33,658 | ₩33,718 | -0.67% | 300 |
|---|
| 2025.11.07 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩33,638 | ₩33,810 | ₩33,584 | ₩33,611 | -0.08% | 1.3천 |
|---|
| 2025.11.03 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,691 | ₩33,955 | ₩33,691 | ₩33,955 | +0.78% | 400 |
|---|
| 2025.10.30 | ₩33,704 | ₩33,704 | ₩33,691 | ₩33,691 | -0.04% | 900 |
|---|
| 2025.10.29 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,985 | ₩34,025 | ₩33,985 | ₩33,985 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,518 | ₩33,818 | ₩33,518 | ₩33,818 | +0.90% | 1.5천 |
|---|
| 2025.10.24 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,518 | ₩33,544 | ₩33,518 | ₩33,531 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 700 |
|---|
| 2025.10.16 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,691 | ₩33,691 | ₩33,411 | ₩33,411 | -0.83% | 1천 |
|---|
| 2025.10.13 | ₩33,531 | ₩33,638 | ₩33,531 | ₩33,638 | +0.32% | 400 |
|---|
| 2025.10.10 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 900 |
|---|