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 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 0 |
| 2026.10.08 | ₩33,359 | ₩33,359 | ₩32,932 | ₩33,012 | -1.04% | 1.9천 |
| 2026.10.07 | ₩33,305 | ₩33,359 | ₩33,225 | ₩33,359 | +0.16% | 1.2만 |
| 2026.10.06 | ₩33,359 | ₩33,359 | ₩32,491 | ₩33,359 | 0.00% | 6.6천 |
| 2026.10.05 | ₩33,439 | ₩33,492 | ₩33,292 | ₩33,292 | -0.44% | 4.6천 |
| 2026.10.02 | ₩33,626 | ₩33,626 | ₩33,492 | ₩33,492 | -0.40% | 2.1천 |
| 2026.10.01 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 0 |
| 2026.09.30 | ₩33,572 | ₩33,586 | ₩33,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,572 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩33,399 | ₩33,425 | ₩33,359 | ₩33,425 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩33,612 | ₩33,706 | ₩33,568 | ₩33,568 | -0.13% | 3.4천 |
|---|
| 2026.09.23 | ₩33,559 | ₩33,659 | ₩33,559 | ₩33,659 | +0.30% | 700 |
|---|
| 2026.09.22 | ₩33,519 | ₩33,658 | ₩33,425 | ₩33,425 | -0.28% | 2.5천 |
|---|
| 2026.09.21 | ₩33,706 | ₩33,706 | ₩33,506 | ₩33,706 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩33,692 | ₩33,692 | ₩33,594 | ₩33,594 | -0.29% | 900 |
|---|
| 2026.09.17 | ₩33,612 | ₩33,612 | ₩33,425 | ₩33,594 | -0.06% | 800 |
|---|
| 2026.09.16 | ₩33,692 | ₩33,692 | ₩33,425 | ₩33,692 | 0.00% | 5.6천 |
|---|
| 2026.09.15 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩33,566 | ₩33,566 | ₩33,439 | ₩33,439 | -0.38% | 900 |
|---|
| 2026.09.11 | ₩33,692 | ₩33,692 | ₩33,679 | ₩33,679 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩33,652 | ₩33,692 | ₩33,492 | ₩33,692 | +0.12% | 1천 |
|---|
| 2026.09.09 | ₩33,612 | ₩33,692 | ₩33,526 | ₩33,526 | -0.26% | 1천 |
|---|
| 2026.09.08 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,626 | ₩33,626 | ₩33,612 | ₩33,612 | -0.04% | 3.9천 |
|---|
| 2026.09.03 | ₩33,732 | ₩33,792 | ₩33,732 | ₩33,779 | +0.14% | 1.8천 |
|---|
| 2026.09.02 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩33,626 | ₩33,626 | ₩33,425 | ₩33,626 | 0.00% | 5.5천 |
|---|
| 2026.08.31 | ₩33,746 | ₩33,746 | ₩33,522 | ₩33,522 | -0.66% | 1.7천 |
|---|
| 2026.08.28 | ₩34,199 | ₩34,266 | ₩34,199 | ₩34,266 | +0.20% | 400 |
|---|
| 2026.08.27 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,293 | ₩34,293 | ₩34,106 | ₩34,293 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,946 | ₩34,146 | ₩33,946 | ₩34,146 | +0.59% | 800 |
|---|
| 2026.08.19 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,133 | ₩34,293 | ₩34,133 | ₩34,147 | +0.04% | 3.1천 |
|---|
| 2026.08.17 | ₩33,986 | ₩34,114 | ₩33,986 | ₩34,093 | +0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩34,013 | ₩34,253 | ₩33,892 | ₩34,253 | +0.71% | 2.7천 |
|---|
| 2026.08.12 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩33,973 | ₩34,026 | ₩33,973 | ₩34,026 | +0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,119 | ₩34,119 | ₩34,073 | ₩34,073 | -0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩33,895 | ₩33,906 | ₩33,895 | ₩33,906 | +0.03% | 400 |
|---|
| 2026.07.29 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩33,872 | ₩33,872 | ₩33,746 | ₩33,784 | -0.26% | 5.1천 |
|---|
| 2026.07.27 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,093 | ₩34,093 | ₩33,759 | ₩33,907 | -0.54% | 5.7천 |
|---|
| 2026.07.22 | ₩34,026 | ₩34,159 | ₩33,892 | ₩33,967 | -0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩34,159 | ₩34,159 | ₩33,892 | ₩33,906 | -0.74% | 3.2천 |
|---|
| 2026.07.20 | ₩33,959 | ₩34,159 | ₩33,959 | ₩34,159 | +0.59% | 2.5천 |
|---|
| 2026.07.17 | ₩33,892 | ₩33,892 | ₩33,879 | ₩33,892 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩34,066 | ₩34,066 | ₩33,973 | ₩33,973 | -0.27% | 3.6천 |
|---|
| 2026.07.15 | ₩34,133 | ₩34,133 | ₩34,026 | ₩34,026 | -0.31% | 500 |
|---|
| 2026.07.14 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,906 | ₩33,946 | ₩33,906 | ₩33,946 | +0.12% | 2천 |
|---|
| 2026.07.10 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩33,886 | ₩33,892 | ₩33,826 | ₩33,826 | -0.18% | 2.3천 |
|---|
| 2026.07.07 | ₩33,826 | ₩33,870 | ₩33,826 | ₩33,870 | +0.13% | 1.8천 |
|---|
| 2026.07.06 | ₩33,719 | ₩33,949 | ₩33,719 | ₩33,826 | +0.32% | 1.1천 |
|---|
| 2026.07.02 | ₩33,812 | ₩33,878 | ₩33,732 | ₩33,732 | -0.24% | 7.9천 |
|---|
| 2026.07.01 | ₩33,732 | ₩33,812 | ₩33,732 | ₩33,812 | +0.24% | 1천 |
|---|
| 2026.06.30 | ₩33,719 | ₩33,826 | ₩33,715 | ₩33,715 | -0.01% | 2.9천 |
|---|
| 2026.06.29 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩33,562 | ₩33,826 | ₩33,559 | ₩33,663 | +0.30% | 2.3천 |
|---|
| 2026.06.22 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,692 | ₩33,759 | ₩33,692 | ₩33,692 | 0.00% | 2.2천 |
|---|
| 2026.06.16 | ₩33,826 | ₩33,826 | ₩33,719 | ₩33,719 | -0.32% | 500 |
|---|
| 2026.06.15 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩33,759 | ₩33,759 | ₩33,706 | ₩33,706 | -0.16% | 500 |
|---|
| 2026.06.09 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 1.2천 |
|---|
| 2026.06.05 | ₩33,660 | ₩33,692 | ₩33,660 | ₩33,692 | +0.10% | 600 |
|---|
| 2026.06.04 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 2.1천 |
|---|
| 2026.06.03 | ₩33,719 | ₩33,719 | ₩33,578 | ₩33,578 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩33,425 | ₩33,666 | ₩33,425 | ₩33,666 | +0.72% | 3.6천 |
|---|
| 2026.05.29 | ₩33,425 | ₩33,692 | ₩33,225 | ₩33,692 | +0.80% | 4.5천 |
|---|
| 2026.05.28 | ₩33,919 | ₩34,086 | ₩33,919 | ₩34,086 | +0.49% | 1.1천 |
|---|
| 2026.05.27 | ₩33,892 | ₩34,079 | ₩33,892 | ₩34,079 | +0.55% | 600 |
|---|
| 2026.05.26 | ₩33,892 | ₩33,973 | ₩33,892 | ₩33,973 | +0.24% | 6천 |
|---|
| 2026.05.22 | ₩33,892 | ₩33,892 | ₩33,871 | ₩33,892 | 0.00% | 1.9천 |
|---|
| 2026.05.21 | ₩33,772 | ₩33,906 | ₩33,772 | ₩33,892 | +0.36% | 1.9천 |
|---|
| 2026.05.20 | ₩33,759 | ₩33,872 | ₩33,736 | ₩33,746 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩33,959 | ₩33,959 | ₩33,772 | ₩33,919 | -0.12% | 2.2천 |
|---|
| 2026.05.18 | ₩33,799 | ₩33,959 | ₩33,759 | ₩33,926 | +0.38% | 6.1천 |
|---|
| 2026.05.15 | ₩33,799 | ₩33,946 | ₩33,799 | ₩33,946 | +0.43% | 700 |
|---|
| 2026.05.14 | ₩33,786 | ₩33,884 | ₩33,786 | ₩33,799 | +0.04% | 1.6천 |
|---|
| 2026.05.13 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩33,859 | ₩33,959 | ₩33,859 | ₩33,959 | +0.30% | 300 |
|---|
| 2026.05.08 | ₩33,839 | ₩33,959 | ₩33,692 | ₩33,692 | -0.43% | 1.8천 |
|---|
| 2026.05.07 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,812 | ₩33,812 | ₩33,786 | ₩33,786 | -0.08% | 800 |
|---|
| 2026.05.05 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,866 | ₩33,866 | ₩33,832 | ₩33,832 | -0.10% | 800 |
|---|
| 2026.05.01 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,859 | ₩33,959 | ₩33,859 | ₩33,959 | +0.30% | 500 |
|---|
| 2026.04.29 | ₩33,812 | ₩33,812 | ₩33,692 | ₩33,812 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,026 | ₩34,026 | ₩33,732 | ₩33,973 | -0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩33,891 | ₩33,891 | ₩33,719 | ₩33,719 | -0.51% | 300 |
|---|
| 2026.04.23 | ₩33,872 | ₩33,872 | ₩33,719 | ₩33,719 | -0.45% | 1.1천 |
|---|
| 2026.04.22 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,013 | ₩34,013 | ₩33,986 | ₩33,986 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩33,959 | ₩33,999 | ₩33,946 | ₩33,946 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,612 | ₩34,053 | ₩33,566 | ₩33,973 | +1.07% | 3.6천 |
|---|
| 2026.04.10 | ₩33,516 | ₩33,519 | ₩33,516 | ₩33,519 | +0.01% | 400 |
|---|
| 2026.04.09 | ₩33,559 | ₩33,559 | ₩33,399 | ₩33,399 | -0.48% | 1.2천 |
|---|
| 2026.04.08 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩33,359 | ₩33,359 | ₩33,359 | ₩33,359 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,399 | ₩33,399 | ₩33,287 | ₩33,359 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩33,546 | ₩33,546 | ₩33,425 | ₩33,425 | -0.36% | 600 |
|---|
| 2026.03.30 | ₩33,572 | ₩33,599 | ₩33,572 | ₩33,599 | +0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,866 | ₩33,866 | ₩33,465 | ₩33,572 | -0.87% | 2.2천 |
|---|
| 2026.03.25 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,759 | ₩33,852 | ₩33,692 | ₩33,839 | +0.24% | 1.6천 |
|---|
| 2026.03.23 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩33,759 | ₩33,759 | ₩33,546 | ₩33,636 | -0.36% | 4.1천 |
|---|
| 2026.03.19 | ₩33,698 | ₩33,698 | ₩33,698 | ₩33,698 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩33,759 | ₩33,759 | ₩33,559 | ₩33,559 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩33,546 | ₩33,759 | ₩33,546 | ₩33,652 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩33,626 | ₩33,626 | ₩33,570 | ₩33,570 | -0.17% | 2.1천 |
|---|
| 2026.03.13 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,372 | ₩33,759 | ₩33,372 | ₩33,759 | +1.16% | 2.6천 |
|---|
| 2026.03.11 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩33,659 | ₩33,692 | ₩33,651 | ₩33,692 | +0.10% | 800 |
|---|
| 2026.03.09 | ₩33,119 | ₩33,492 | ₩33,119 | ₩33,319 | +0.60% | 6.4천 |
|---|
| 2026.03.06 | ₩33,532 | ₩33,692 | ₩33,359 | ₩33,692 | +0.48% | 5.1천 |
|---|
| 2026.03.05 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,292 | ₩33,626 | ₩33,279 | ₩33,279 | -0.04% | 6.9천 |
|---|
| 2026.03.03 | ₩33,345 | ₩33,359 | ₩33,265 | ₩33,265 | -0.24% | 8.3천 |
|---|
| 2026.03.02 | ₩33,359 | ₩33,359 | ₩33,265 | ₩33,292 | -0.20% | 7.4천 |
|---|
| 2026.02.27 | ₩33,305 | ₩33,305 | ₩33,239 | ₩33,252 | -0.16% | 1.1만 |
|---|
| 2026.02.26 | ₩33,759 | ₩33,892 | ₩33,746 | ₩33,839 | +0.24% | 2.1천 |
|---|
| 2026.02.25 | ₩33,692 | ₩33,799 | ₩33,692 | ₩33,787 | +0.28% | 800 |
|---|
| 2026.02.24 | ₩33,866 | ₩33,892 | ₩33,719 | ₩33,764 | -0.30% | 5.2천 |
|---|
| 2026.02.23 | ₩33,692 | ₩33,959 | ₩33,546 | ₩33,959 | +0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩33,626 | ₩33,666 | ₩33,599 | ₩33,666 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩33,759 | ₩33,759 | ₩33,586 | ₩33,626 | -0.40% | 2만 |
|---|
| 2026.02.18 | ₩33,866 | ₩33,866 | ₩33,732 | ₩33,758 | -0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩33,892 | ₩33,926 | ₩33,692 | ₩33,692 | -0.59% | 2.6만 |
|---|
| 2026.02.13 | ₩33,846 | ₩33,959 | ₩33,846 | ₩33,933 | +0.26% | 2.9천 |
|---|
| 2026.02.12 | ₩33,959 | ₩33,973 | ₩33,878 | ₩33,973 | +0.04% | 1.4천 |
|---|
| 2026.02.11 | ₩33,919 | ₩33,959 | ₩33,746 | ₩33,959 | +0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩33,868 | ₩33,959 | ₩33,732 | ₩33,959 | +0.27% | 4.1천 |
|---|
| 2026.02.09 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,832 | ₩33,959 | ₩33,832 | ₩33,832 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩33,866 | ₩33,959 | ₩33,866 | ₩33,959 | +0.28% | 800 |
|---|
| 2026.02.03 | ₩33,832 | ₩33,832 | ₩33,832 | ₩33,832 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩33,759 | ₩33,759 | ₩33,692 | ₩33,692 | -0.20% | 2.3천 |
|---|
| 2026.01.30 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩33,903 | ₩33,959 | ₩33,846 | ₩33,846 | -0.17% | 2.2천 |
|---|
| 2026.01.27 | ₩33,959 | ₩33,959 | ₩33,913 | ₩33,913 | -0.14% | 1.3천 |
|---|
| 2026.01.26 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,959 | ₩33,959 | ₩33,852 | ₩33,852 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩33,692 | ₩33,973 | ₩33,603 | ₩33,973 | +0.83% | 4.1천 |
|---|
| 2026.01.15 | ₩33,572 | ₩33,839 | ₩33,492 | ₩33,492 | -0.24% | 4.2천 |
|---|
| 2026.01.14 | ₩33,973 | ₩33,973 | ₩33,560 | ₩33,560 | -1.21% | 1.1천 |
|---|
| 2026.01.13 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,759 | ₩33,759 | ₩33,692 | ₩33,692 | -0.20% | 400 |
|---|
| 2026.01.07 | ₩33,834 | ₩33,834 | ₩33,692 | ₩33,786 | -0.14% | 800 |
|---|
| 2026.01.06 | ₩33,852 | ₩33,973 | ₩33,679 | ₩33,820 | -0.09% | 800 |
|---|
| 2026.01.05 | ₩33,626 | ₩33,866 | ₩33,626 | ₩33,866 | +0.71% | 1.6천 |
|---|
| 2026.01.02 | ₩33,626 | ₩33,692 | ₩33,626 | ₩33,692 | +0.20% | 300 |
|---|
| 2025.12.31 | ₩33,652 | ₩33,666 | ₩33,626 | ₩33,626 | -0.08% | 2.1천 |
|---|
| 2025.12.30 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,692 | ₩33,759 | ₩33,612 | ₩33,756 | +0.19% | 7.5천 |
|---|
| 2025.12.22 | ₩33,588 | ₩33,626 | ₩33,588 | ₩33,626 | +0.11% | 4천 |
|---|
| 2025.12.19 | ₩33,592 | ₩33,626 | ₩33,586 | ₩33,626 | +0.10% | 1.3천 |
|---|
| 2025.12.18 | ₩33,503 | ₩33,519 | ₩33,503 | ₩33,519 | +0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩33,292 | ₩33,732 | ₩33,292 | ₩33,706 | +1.24% | 1.3만 |
|---|
| 2025.12.16 | ₩33,172 | ₩33,172 | ₩33,093 | ₩33,105 | -0.20% | 3.7천 |
|---|
| 2025.12.15 | ₩33,092 | ₩33,172 | ₩33,025 | ₩33,172 | +0.24% | 3.6천 |
|---|
| 2025.12.12 | ₩33,319 | ₩33,319 | ₩32,958 | ₩33,052 | -0.80% | 1.5만 |
|---|
| 2025.12.11 | ₩32,972 | ₩33,251 | ₩32,972 | ₩33,225 | +0.77% | 7.6천 |
|---|
| 2025.12.10 | ₩33,259 | ₩33,292 | ₩33,092 | ₩33,092 | -0.50% | 5천 |
|---|
| 2025.12.09 | ₩33,265 | ₩33,345 | ₩33,239 | ₩33,252 | -0.04% | 2천 |
|---|
| 2025.12.08 | ₩33,559 | ₩33,559 | ₩33,105 | ₩33,172 | -1.15% | 7.8천 |
|---|
| 2025.12.05 | ₩33,372 | ₩33,452 | ₩33,292 | ₩33,452 | +0.24% | 5.4천 |
|---|
| 2025.12.04 | ₩33,385 | ₩33,623 | ₩33,385 | ₩33,399 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩33,399 | ₩33,592 | ₩33,359 | ₩33,579 | +0.54% | 2.9천 |
|---|
| 2025.12.02 | ₩33,826 | ₩33,826 | ₩33,225 | ₩33,265 | -1.66% | 8.7천 |
|---|
| 2025.12.01 | ₩33,587 | ₩33,639 | ₩33,587 | ₩33,639 | +0.15% | 600 |
|---|
| 2025.11.28 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,559 | ₩34,159 | ₩33,559 | ₩33,946 | +1.15% | 1천 |
|---|
| 2025.11.19 | ₩33,425 | ₩33,492 | ₩33,425 | ₩33,492 | +0.20% | 800 |
|---|
| 2025.11.18 | ₩33,492 | ₩33,492 | ₩33,432 | ₩33,432 | -0.18% | 900 |
|---|
| 2025.11.17 | ₩33,492 | ₩33,492 | ₩33,397 | ₩33,492 | 0.00% | 5.8천 |
|---|
| 2025.11.14 | ₩33,359 | ₩33,852 | ₩33,296 | ₩33,852 | +1.48% | 3.3천 |
|---|
| 2025.11.13 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,759 | ₩34,293 | ₩33,706 | ₩34,026 | +0.79% | 3천 |
|---|
| 2025.11.11 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,933 | ₩33,933 | ₩33,646 | ₩33,706 | -0.67% | 300 |
|---|
| 2025.11.07 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩33,626 | ₩33,798 | ₩33,572 | ₩33,599 | -0.08% | 1.3천 |
|---|
| 2025.11.03 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,679 | ₩33,943 | ₩33,679 | ₩33,943 | +0.78% | 400 |
|---|
| 2025.10.30 | ₩33,692 | ₩33,692 | ₩33,679 | ₩33,679 | -0.04% | 900 |
|---|
| 2025.10.29 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,973 | ₩34,013 | ₩33,973 | ₩33,973 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,506 | ₩33,806 | ₩33,506 | ₩33,806 | +0.90% | 1.5천 |
|---|
| 2025.10.24 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,506 | ₩33,532 | ₩33,506 | ₩33,519 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 700 |
|---|
| 2025.10.16 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,679 | ₩33,679 | ₩33,399 | ₩33,399 | -0.83% | 1천 |
|---|
| 2025.10.13 | ₩33,519 | ₩33,626 | ₩33,519 | ₩33,626 | +0.32% | 400 |
|---|
| 2025.10.10 | ₩33,395 | ₩33,395 | ₩33,395 | ₩33,395 | 0.00% | 900 |
|---|