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 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 0 |
| 2026.10.08 | ₩33,357 | ₩33,357 | ₩32,930 | ₩33,010 | -1.04% | 1.9천 |
| 2026.10.07 | ₩33,304 | ₩33,357 | ₩33,224 | ₩33,357 | +0.16% | 1.2만 |
| 2026.10.06 | ₩33,357 | ₩33,357 | ₩32,490 | ₩33,357 | 0.00% | 6.6천 |
| 2026.10.05 | ₩33,437 | ₩33,490 | ₩33,290 | ₩33,290 | -0.44% | 4.6천 |
| 2026.10.02 | ₩33,624 | ₩33,624 | ₩33,490 | ₩33,490 | -0.40% | 2.1천 |
| 2026.10.01 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
| 2026.09.30 | ₩33,570 | ₩33,584 | ₩33,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,570 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩33,397 | ₩33,424 | ₩33,357 | ₩33,424 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩33,611 | ₩33,704 | ₩33,566 | ₩33,566 | -0.13% | 3.4천 |
|---|
| 2026.09.23 | ₩33,557 | ₩33,657 | ₩33,557 | ₩33,657 | +0.30% | 700 |
|---|
| 2026.09.22 | ₩33,517 | ₩33,656 | ₩33,424 | ₩33,424 | -0.28% | 2.5천 |
|---|
| 2026.09.21 | ₩33,704 | ₩33,704 | ₩33,504 | ₩33,704 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩33,691 | ₩33,691 | ₩33,592 | ₩33,592 | -0.29% | 900 |
|---|
| 2026.09.17 | ₩33,611 | ₩33,611 | ₩33,424 | ₩33,592 | -0.06% | 800 |
|---|
| 2026.09.16 | ₩33,691 | ₩33,691 | ₩33,424 | ₩33,691 | 0.00% | 5.6천 |
|---|
| 2026.09.15 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩33,564 | ₩33,564 | ₩33,437 | ₩33,437 | -0.38% | 900 |
|---|
| 2026.09.11 | ₩33,691 | ₩33,691 | ₩33,677 | ₩33,677 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩33,651 | ₩33,691 | ₩33,490 | ₩33,691 | +0.12% | 1천 |
|---|
| 2026.09.09 | ₩33,611 | ₩33,691 | ₩33,524 | ₩33,524 | -0.26% | 1천 |
|---|
| 2026.09.08 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,624 | ₩33,624 | ₩33,611 | ₩33,611 | -0.04% | 3.9천 |
|---|
| 2026.09.03 | ₩33,731 | ₩33,791 | ₩33,731 | ₩33,777 | +0.14% | 1.8천 |
|---|
| 2026.09.02 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩33,624 | ₩33,624 | ₩33,424 | ₩33,624 | 0.00% | 5.5천 |
|---|
| 2026.08.31 | ₩33,744 | ₩33,744 | ₩33,520 | ₩33,520 | -0.66% | 1.7천 |
|---|
| 2026.08.28 | ₩34,198 | ₩34,264 | ₩34,198 | ₩34,264 | +0.20% | 400 |
|---|
| 2026.08.27 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,291 | ₩34,291 | ₩34,104 | ₩34,291 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,944 | ₩34,144 | ₩33,944 | ₩34,144 | +0.59% | 800 |
|---|
| 2026.08.19 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,131 | ₩34,291 | ₩34,131 | ₩34,146 | +0.04% | 3.1천 |
|---|
| 2026.08.17 | ₩33,984 | ₩34,112 | ₩33,984 | ₩34,091 | +0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩34,011 | ₩34,251 | ₩33,891 | ₩34,251 | +0.71% | 2.7천 |
|---|
| 2026.08.12 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩33,971 | ₩34,024 | ₩33,971 | ₩34,024 | +0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,118 | ₩34,118 | ₩34,071 | ₩34,071 | -0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩33,893 | ₩33,904 | ₩33,893 | ₩33,904 | +0.03% | 400 |
|---|
| 2026.07.29 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩33,871 | ₩33,871 | ₩33,744 | ₩33,783 | -0.26% | 5.1천 |
|---|
| 2026.07.27 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,091 | ₩34,091 | ₩33,757 | ₩33,905 | -0.54% | 5.7천 |
|---|
| 2026.07.22 | ₩34,024 | ₩34,158 | ₩33,891 | ₩33,965 | -0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩34,158 | ₩34,158 | ₩33,891 | ₩33,904 | -0.74% | 3.2천 |
|---|
| 2026.07.20 | ₩33,957 | ₩34,158 | ₩33,957 | ₩34,158 | +0.59% | 2.5천 |
|---|
| 2026.07.17 | ₩33,891 | ₩33,891 | ₩33,877 | ₩33,891 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩34,064 | ₩34,064 | ₩33,971 | ₩33,971 | -0.27% | 3.6천 |
|---|
| 2026.07.15 | ₩34,131 | ₩34,131 | ₩34,024 | ₩34,024 | -0.31% | 500 |
|---|
| 2026.07.14 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,904 | ₩33,944 | ₩33,904 | ₩33,944 | +0.12% | 2천 |
|---|
| 2026.07.10 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩33,884 | ₩33,891 | ₩33,824 | ₩33,824 | -0.18% | 2.3천 |
|---|
| 2026.07.07 | ₩33,824 | ₩33,868 | ₩33,824 | ₩33,868 | +0.13% | 1.8천 |
|---|
| 2026.07.06 | ₩33,717 | ₩33,947 | ₩33,717 | ₩33,824 | +0.32% | 1.1천 |
|---|
| 2026.07.02 | ₩33,811 | ₩33,876 | ₩33,731 | ₩33,731 | -0.24% | 7.9천 |
|---|
| 2026.07.01 | ₩33,731 | ₩33,811 | ₩33,731 | ₩33,811 | +0.24% | 1천 |
|---|
| 2026.06.30 | ₩33,717 | ₩33,824 | ₩33,713 | ₩33,713 | -0.01% | 2.9천 |
|---|
| 2026.06.29 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩33,560 | ₩33,824 | ₩33,557 | ₩33,661 | +0.30% | 2.3천 |
|---|
| 2026.06.22 | ₩33,529 | ₩33,529 | ₩33,529 | ₩33,529 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,691 | ₩33,757 | ₩33,691 | ₩33,691 | 0.00% | 2.2천 |
|---|
| 2026.06.16 | ₩33,824 | ₩33,824 | ₩33,717 | ₩33,717 | -0.32% | 500 |
|---|
| 2026.06.15 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,611 | ₩33,611 | ₩33,611 | ₩33,611 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩33,757 | ₩33,757 | ₩33,704 | ₩33,704 | -0.16% | 500 |
|---|
| 2026.06.09 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 1.2천 |
|---|
| 2026.06.05 | ₩33,659 | ₩33,691 | ₩33,659 | ₩33,691 | +0.10% | 600 |
|---|
| 2026.06.04 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 2.1천 |
|---|
| 2026.06.03 | ₩33,717 | ₩33,717 | ₩33,576 | ₩33,576 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩33,424 | ₩33,664 | ₩33,424 | ₩33,664 | +0.72% | 3.6천 |
|---|
| 2026.05.29 | ₩33,424 | ₩33,691 | ₩33,224 | ₩33,691 | +0.80% | 4.5천 |
|---|
| 2026.05.28 | ₩33,917 | ₩34,084 | ₩33,917 | ₩34,084 | +0.49% | 1.1천 |
|---|
| 2026.05.27 | ₩33,891 | ₩34,078 | ₩33,891 | ₩34,078 | +0.55% | 600 |
|---|
| 2026.05.26 | ₩33,891 | ₩33,971 | ₩33,891 | ₩33,971 | +0.24% | 6천 |
|---|
| 2026.05.22 | ₩33,891 | ₩33,891 | ₩33,869 | ₩33,891 | 0.00% | 1.9천 |
|---|
| 2026.05.21 | ₩33,771 | ₩33,904 | ₩33,771 | ₩33,891 | +0.36% | 1.9천 |
|---|
| 2026.05.20 | ₩33,757 | ₩33,871 | ₩33,735 | ₩33,744 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩33,957 | ₩33,957 | ₩33,771 | ₩33,917 | -0.12% | 2.2천 |
|---|
| 2026.05.18 | ₩33,797 | ₩33,957 | ₩33,757 | ₩33,924 | +0.38% | 6.1천 |
|---|
| 2026.05.15 | ₩33,797 | ₩33,944 | ₩33,797 | ₩33,944 | +0.43% | 700 |
|---|
| 2026.05.14 | ₩33,784 | ₩33,883 | ₩33,784 | ₩33,797 | +0.04% | 1.6천 |
|---|
| 2026.05.13 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩33,857 | ₩33,957 | ₩33,857 | ₩33,957 | +0.30% | 300 |
|---|
| 2026.05.08 | ₩33,837 | ₩33,957 | ₩33,691 | ₩33,691 | -0.43% | 1.8천 |
|---|
| 2026.05.07 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,811 | ₩33,811 | ₩33,784 | ₩33,784 | -0.08% | 800 |
|---|
| 2026.05.05 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,864 | ₩33,864 | ₩33,831 | ₩33,831 | -0.10% | 800 |
|---|
| 2026.05.01 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,857 | ₩33,957 | ₩33,857 | ₩33,957 | +0.30% | 500 |
|---|
| 2026.04.29 | ₩33,811 | ₩33,811 | ₩33,691 | ₩33,811 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,024 | ₩34,024 | ₩33,731 | ₩33,971 | -0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩33,889 | ₩33,889 | ₩33,717 | ₩33,717 | -0.51% | 300 |
|---|
| 2026.04.23 | ₩33,871 | ₩33,871 | ₩33,717 | ₩33,717 | -0.45% | 1.1천 |
|---|
| 2026.04.22 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,011 | ₩34,011 | ₩33,984 | ₩33,984 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩33,957 | ₩33,997 | ₩33,944 | ₩33,944 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,611 | ₩34,051 | ₩33,564 | ₩33,971 | +1.07% | 3.6천 |
|---|
| 2026.04.10 | ₩33,514 | ₩33,517 | ₩33,514 | ₩33,517 | +0.01% | 400 |
|---|
| 2026.04.09 | ₩33,557 | ₩33,557 | ₩33,397 | ₩33,397 | -0.48% | 1.2천 |
|---|
| 2026.04.08 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,397 | ₩33,397 | ₩33,285 | ₩33,357 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩33,544 | ₩33,544 | ₩33,424 | ₩33,424 | -0.36% | 600 |
|---|
| 2026.03.30 | ₩33,570 | ₩33,597 | ₩33,570 | ₩33,597 | +0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,637 | ₩33,637 | ₩33,637 | ₩33,637 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,864 | ₩33,864 | ₩33,464 | ₩33,570 | -0.87% | 2.2천 |
|---|
| 2026.03.25 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,757 | ₩33,851 | ₩33,691 | ₩33,837 | +0.24% | 1.6천 |
|---|
| 2026.03.23 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩33,757 | ₩33,757 | ₩33,544 | ₩33,635 | -0.36% | 4.1천 |
|---|
| 2026.03.19 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩33,757 | ₩33,757 | ₩33,557 | ₩33,557 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩33,544 | ₩33,757 | ₩33,544 | ₩33,651 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩33,624 | ₩33,624 | ₩33,568 | ₩33,568 | -0.17% | 2.1천 |
|---|
| 2026.03.13 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,370 | ₩33,757 | ₩33,370 | ₩33,757 | +1.16% | 2.6천 |
|---|
| 2026.03.11 | ₩33,537 | ₩33,537 | ₩33,537 | ₩33,537 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩33,657 | ₩33,691 | ₩33,649 | ₩33,691 | +0.10% | 800 |
|---|
| 2026.03.09 | ₩33,117 | ₩33,490 | ₩33,117 | ₩33,317 | +0.60% | 6.4천 |
|---|
| 2026.03.06 | ₩33,530 | ₩33,691 | ₩33,357 | ₩33,691 | +0.48% | 5.1천 |
|---|
| 2026.03.05 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,290 | ₩33,624 | ₩33,277 | ₩33,277 | -0.04% | 6.9천 |
|---|
| 2026.03.03 | ₩33,344 | ₩33,357 | ₩33,264 | ₩33,264 | -0.24% | 8.3천 |
|---|
| 2026.03.02 | ₩33,357 | ₩33,357 | ₩33,264 | ₩33,290 | -0.20% | 7.4천 |
|---|
| 2026.02.27 | ₩33,304 | ₩33,304 | ₩33,237 | ₩33,250 | -0.16% | 1.1만 |
|---|
| 2026.02.26 | ₩33,757 | ₩33,891 | ₩33,744 | ₩33,837 | +0.24% | 2.1천 |
|---|
| 2026.02.25 | ₩33,691 | ₩33,797 | ₩33,691 | ₩33,785 | +0.28% | 800 |
|---|
| 2026.02.24 | ₩33,864 | ₩33,891 | ₩33,717 | ₩33,763 | -0.30% | 5.2천 |
|---|
| 2026.02.23 | ₩33,691 | ₩33,957 | ₩33,544 | ₩33,957 | +0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩33,624 | ₩33,664 | ₩33,597 | ₩33,664 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩33,757 | ₩33,757 | ₩33,584 | ₩33,624 | -0.40% | 2만 |
|---|
| 2026.02.18 | ₩33,864 | ₩33,864 | ₩33,731 | ₩33,756 | -0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩33,891 | ₩33,924 | ₩33,691 | ₩33,691 | -0.59% | 2.6만 |
|---|
| 2026.02.13 | ₩33,844 | ₩33,957 | ₩33,844 | ₩33,931 | +0.26% | 2.9천 |
|---|
| 2026.02.12 | ₩33,957 | ₩33,971 | ₩33,876 | ₩33,971 | +0.04% | 1.4천 |
|---|
| 2026.02.11 | ₩33,917 | ₩33,957 | ₩33,744 | ₩33,957 | +0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩33,867 | ₩33,957 | ₩33,731 | ₩33,957 | +0.27% | 4.1천 |
|---|
| 2026.02.09 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,831 | ₩33,957 | ₩33,831 | ₩33,831 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩33,864 | ₩33,957 | ₩33,864 | ₩33,957 | +0.28% | 800 |
|---|
| 2026.02.03 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩33,757 | ₩33,757 | ₩33,691 | ₩33,691 | -0.20% | 2.3천 |
|---|
| 2026.01.30 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩33,901 | ₩33,957 | ₩33,844 | ₩33,844 | -0.17% | 2.2천 |
|---|
| 2026.01.27 | ₩33,957 | ₩33,957 | ₩33,911 | ₩33,911 | -0.14% | 1.3천 |
|---|
| 2026.01.26 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,957 | ₩33,957 | ₩33,851 | ₩33,851 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩33,691 | ₩33,971 | ₩33,601 | ₩33,971 | +0.83% | 4.1천 |
|---|
| 2026.01.15 | ₩33,570 | ₩33,837 | ₩33,490 | ₩33,490 | -0.24% | 4.2천 |
|---|
| 2026.01.14 | ₩33,971 | ₩33,971 | ₩33,558 | ₩33,558 | -1.21% | 1.1천 |
|---|
| 2026.01.13 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,757 | ₩33,757 | ₩33,691 | ₩33,691 | -0.20% | 400 |
|---|
| 2026.01.07 | ₩33,832 | ₩33,832 | ₩33,691 | ₩33,784 | -0.14% | 800 |
|---|
| 2026.01.06 | ₩33,851 | ₩33,971 | ₩33,677 | ₩33,819 | -0.09% | 800 |
|---|
| 2026.01.05 | ₩33,624 | ₩33,864 | ₩33,624 | ₩33,864 | +0.71% | 1.6천 |
|---|
| 2026.01.02 | ₩33,624 | ₩33,691 | ₩33,624 | ₩33,691 | +0.20% | 300 |
|---|
| 2025.12.31 | ₩33,651 | ₩33,664 | ₩33,624 | ₩33,624 | -0.08% | 2.1천 |
|---|
| 2025.12.30 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,691 | ₩33,757 | ₩33,611 | ₩33,755 | +0.19% | 7.5천 |
|---|
| 2025.12.22 | ₩33,586 | ₩33,624 | ₩33,586 | ₩33,624 | +0.11% | 4천 |
|---|
| 2025.12.19 | ₩33,590 | ₩33,624 | ₩33,584 | ₩33,624 | +0.10% | 1.3천 |
|---|
| 2025.12.18 | ₩33,501 | ₩33,517 | ₩33,501 | ₩33,517 | +0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩33,290 | ₩33,731 | ₩33,290 | ₩33,704 | +1.24% | 1.3만 |
|---|
| 2025.12.16 | ₩33,170 | ₩33,170 | ₩33,091 | ₩33,103 | -0.20% | 3.7천 |
|---|
| 2025.12.15 | ₩33,090 | ₩33,170 | ₩33,023 | ₩33,170 | +0.24% | 3.6천 |
|---|
| 2025.12.12 | ₩33,317 | ₩33,317 | ₩32,957 | ₩33,050 | -0.80% | 1.5만 |
|---|
| 2025.12.11 | ₩32,970 | ₩33,249 | ₩32,970 | ₩33,224 | +0.77% | 7.6천 |
|---|
| 2025.12.10 | ₩33,257 | ₩33,290 | ₩33,090 | ₩33,090 | -0.50% | 5천 |
|---|
| 2025.12.09 | ₩33,264 | ₩33,344 | ₩33,237 | ₩33,250 | -0.04% | 2천 |
|---|
| 2025.12.08 | ₩33,557 | ₩33,557 | ₩33,103 | ₩33,170 | -1.15% | 7.8천 |
|---|
| 2025.12.05 | ₩33,370 | ₩33,450 | ₩33,290 | ₩33,450 | +0.24% | 5.4천 |
|---|
| 2025.12.04 | ₩33,384 | ₩33,621 | ₩33,384 | ₩33,397 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩33,397 | ₩33,590 | ₩33,357 | ₩33,577 | +0.54% | 2.9천 |
|---|
| 2025.12.02 | ₩33,824 | ₩33,824 | ₩33,224 | ₩33,264 | -1.66% | 8.7천 |
|---|
| 2025.12.01 | ₩33,585 | ₩33,637 | ₩33,585 | ₩33,637 | +0.15% | 600 |
|---|
| 2025.11.28 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,557 | ₩34,158 | ₩33,557 | ₩33,944 | +1.15% | 1천 |
|---|
| 2025.11.19 | ₩33,424 | ₩33,490 | ₩33,424 | ₩33,490 | +0.20% | 800 |
|---|
| 2025.11.18 | ₩33,490 | ₩33,490 | ₩33,430 | ₩33,430 | -0.18% | 900 |
|---|
| 2025.11.17 | ₩33,490 | ₩33,490 | ₩33,396 | ₩33,490 | 0.00% | 5.8천 |
|---|
| 2025.11.14 | ₩33,357 | ₩33,851 | ₩33,294 | ₩33,851 | +1.48% | 3.3천 |
|---|
| 2025.11.13 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,757 | ₩34,291 | ₩33,704 | ₩34,024 | +0.79% | 3천 |
|---|
| 2025.11.11 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,931 | ₩33,931 | ₩33,644 | ₩33,704 | -0.67% | 300 |
|---|
| 2025.11.07 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩33,624 | ₩33,796 | ₩33,570 | ₩33,597 | -0.08% | 1.3천 |
|---|
| 2025.11.03 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,677 | ₩33,941 | ₩33,677 | ₩33,941 | +0.78% | 400 |
|---|
| 2025.10.30 | ₩33,691 | ₩33,691 | ₩33,677 | ₩33,677 | -0.04% | 900 |
|---|
| 2025.10.29 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,971 | ₩34,011 | ₩33,971 | ₩33,971 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,504 | ₩33,804 | ₩33,504 | ₩33,804 | +0.90% | 1.5천 |
|---|
| 2025.10.24 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,504 | ₩33,530 | ₩33,504 | ₩33,517 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 700 |
|---|
| 2025.10.16 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,677 | ₩33,677 | ₩33,397 | ₩33,397 | -0.83% | 1천 |
|---|
| 2025.10.13 | ₩33,517 | ₩33,624 | ₩33,517 | ₩33,624 | +0.32% | 400 |
|---|
| 2025.10.10 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 900 |
|---|