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 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 0 |
| 2026.10.08 | ₩33,390 | ₩33,390 | ₩32,962 | ₩33,042 | -1.04% | 1.9천 |
| 2026.10.07 | ₩33,336 | ₩33,390 | ₩33,256 | ₩33,390 | +0.16% | 1.2만 |
| 2026.10.06 | ₩33,390 | ₩33,390 | ₩32,521 | ₩33,390 | 0.00% | 6.6천 |
| 2026.10.05 | ₩33,470 | ₩33,523 | ₩33,323 | ₩33,323 | -0.44% | 4.6천 |
| 2026.10.02 | ₩33,657 | ₩33,657 | ₩33,523 | ₩33,523 | -0.40% | 2.1천 |
| 2026.10.01 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
| 2026.09.30 | ₩33,603 | ₩33,617 | ₩33,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,603 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩33,430 | ₩33,456 | ₩33,390 | ₩33,456 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩33,643 | ₩33,737 | ₩33,599 | ₩33,599 | -0.13% | 3.4천 |
|---|
| 2026.09.23 | ₩33,590 | ₩33,690 | ₩33,590 | ₩33,690 | +0.30% | 700 |
|---|
| 2026.09.22 | ₩33,550 | ₩33,689 | ₩33,456 | ₩33,456 | -0.28% | 2.5천 |
|---|
| 2026.09.21 | ₩33,737 | ₩33,737 | ₩33,536 | ₩33,737 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩33,723 | ₩33,723 | ₩33,625 | ₩33,625 | -0.29% | 900 |
|---|
| 2026.09.17 | ₩33,643 | ₩33,643 | ₩33,456 | ₩33,625 | -0.06% | 800 |
|---|
| 2026.09.16 | ₩33,723 | ₩33,723 | ₩33,456 | ₩33,723 | 0.00% | 5.6천 |
|---|
| 2026.09.15 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩33,597 | ₩33,597 | ₩33,470 | ₩33,470 | -0.38% | 900 |
|---|
| 2026.09.11 | ₩33,723 | ₩33,723 | ₩33,710 | ₩33,710 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩33,683 | ₩33,723 | ₩33,523 | ₩33,723 | +0.12% | 1천 |
|---|
| 2026.09.09 | ₩33,643 | ₩33,723 | ₩33,556 | ₩33,556 | -0.26% | 1천 |
|---|
| 2026.09.08 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,657 | ₩33,657 | ₩33,643 | ₩33,643 | -0.04% | 3.9천 |
|---|
| 2026.09.03 | ₩33,763 | ₩33,824 | ₩33,763 | ₩33,810 | +0.14% | 1.8천 |
|---|
| 2026.09.02 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩33,657 | ₩33,657 | ₩33,456 | ₩33,657 | 0.00% | 5.5천 |
|---|
| 2026.08.31 | ₩33,777 | ₩33,777 | ₩33,552 | ₩33,552 | -0.66% | 1.7천 |
|---|
| 2026.08.28 | ₩34,231 | ₩34,298 | ₩34,231 | ₩34,298 | +0.20% | 400 |
|---|
| 2026.08.27 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,324 | ₩34,324 | ₩34,137 | ₩34,324 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,977 | ₩34,177 | ₩33,977 | ₩34,177 | +0.59% | 800 |
|---|
| 2026.08.19 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,164 | ₩34,324 | ₩34,164 | ₩34,179 | +0.04% | 3.1천 |
|---|
| 2026.08.17 | ₩34,017 | ₩34,145 | ₩34,017 | ₩34,124 | +0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩34,044 | ₩34,284 | ₩33,924 | ₩34,284 | +0.71% | 2.7천 |
|---|
| 2026.08.12 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩34,004 | ₩34,057 | ₩34,004 | ₩34,057 | +0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,151 | ₩34,151 | ₩34,104 | ₩34,104 | -0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩33,926 | ₩33,937 | ₩33,926 | ₩33,937 | +0.03% | 400 |
|---|
| 2026.07.29 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩33,904 | ₩33,904 | ₩33,777 | ₩33,816 | -0.26% | 5.1천 |
|---|
| 2026.07.27 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,124 | ₩34,124 | ₩33,790 | ₩33,938 | -0.54% | 5.7천 |
|---|
| 2026.07.22 | ₩34,057 | ₩34,191 | ₩33,924 | ₩33,999 | -0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩34,191 | ₩34,191 | ₩33,924 | ₩33,937 | -0.74% | 3.2천 |
|---|
| 2026.07.20 | ₩33,991 | ₩34,191 | ₩33,991 | ₩34,191 | +0.59% | 2.5천 |
|---|
| 2026.07.17 | ₩33,924 | ₩33,924 | ₩33,910 | ₩33,924 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩34,097 | ₩34,097 | ₩34,004 | ₩34,004 | -0.27% | 3.6천 |
|---|
| 2026.07.15 | ₩34,164 | ₩34,164 | ₩34,057 | ₩34,057 | -0.31% | 500 |
|---|
| 2026.07.14 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,937 | ₩33,977 | ₩33,937 | ₩33,977 | +0.12% | 2천 |
|---|
| 2026.07.10 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩33,917 | ₩33,924 | ₩33,857 | ₩33,857 | -0.18% | 2.3천 |
|---|
| 2026.07.07 | ₩33,857 | ₩33,901 | ₩33,857 | ₩33,901 | +0.13% | 1.8천 |
|---|
| 2026.07.06 | ₩33,750 | ₩33,980 | ₩33,750 | ₩33,857 | +0.32% | 1.1천 |
|---|
| 2026.07.02 | ₩33,844 | ₩33,909 | ₩33,763 | ₩33,763 | -0.24% | 7.9천 |
|---|
| 2026.07.01 | ₩33,763 | ₩33,844 | ₩33,763 | ₩33,844 | +0.24% | 1천 |
|---|
| 2026.06.30 | ₩33,750 | ₩33,857 | ₩33,746 | ₩33,746 | -0.01% | 2.9천 |
|---|
| 2026.06.29 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩33,593 | ₩33,857 | ₩33,590 | ₩33,694 | +0.30% | 2.3천 |
|---|
| 2026.06.22 | ₩33,562 | ₩33,562 | ₩33,562 | ₩33,562 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,723 | ₩33,790 | ₩33,723 | ₩33,723 | 0.00% | 2.2천 |
|---|
| 2026.06.16 | ₩33,857 | ₩33,857 | ₩33,750 | ₩33,750 | -0.32% | 500 |
|---|
| 2026.06.15 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩33,790 | ₩33,790 | ₩33,737 | ₩33,737 | -0.16% | 500 |
|---|
| 2026.06.09 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 1.2천 |
|---|
| 2026.06.05 | ₩33,691 | ₩33,723 | ₩33,691 | ₩33,723 | +0.10% | 600 |
|---|
| 2026.06.04 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 2.1천 |
|---|
| 2026.06.03 | ₩33,750 | ₩33,750 | ₩33,609 | ₩33,609 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩33,456 | ₩33,697 | ₩33,456 | ₩33,697 | +0.72% | 3.6천 |
|---|
| 2026.05.29 | ₩33,456 | ₩33,723 | ₩33,256 | ₩33,723 | +0.80% | 4.5천 |
|---|
| 2026.05.28 | ₩33,950 | ₩34,117 | ₩33,950 | ₩34,117 | +0.49% | 1.1천 |
|---|
| 2026.05.27 | ₩33,924 | ₩34,111 | ₩33,924 | ₩34,111 | +0.55% | 600 |
|---|
| 2026.05.26 | ₩33,924 | ₩34,004 | ₩33,924 | ₩34,004 | +0.24% | 6천 |
|---|
| 2026.05.22 | ₩33,924 | ₩33,924 | ₩33,902 | ₩33,924 | 0.00% | 1.9천 |
|---|
| 2026.05.21 | ₩33,804 | ₩33,937 | ₩33,804 | ₩33,924 | +0.36% | 1.9천 |
|---|
| 2026.05.20 | ₩33,790 | ₩33,904 | ₩33,767 | ₩33,777 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩33,991 | ₩33,991 | ₩33,804 | ₩33,950 | -0.12% | 2.2천 |
|---|
| 2026.05.18 | ₩33,830 | ₩33,991 | ₩33,790 | ₩33,957 | +0.38% | 6.1천 |
|---|
| 2026.05.15 | ₩33,830 | ₩33,977 | ₩33,830 | ₩33,977 | +0.43% | 700 |
|---|
| 2026.05.14 | ₩33,817 | ₩33,916 | ₩33,817 | ₩33,830 | +0.04% | 1.6천 |
|---|
| 2026.05.13 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩33,890 | ₩33,991 | ₩33,890 | ₩33,991 | +0.30% | 300 |
|---|
| 2026.05.08 | ₩33,870 | ₩33,991 | ₩33,723 | ₩33,723 | -0.43% | 1.8천 |
|---|
| 2026.05.07 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,844 | ₩33,844 | ₩33,817 | ₩33,817 | -0.08% | 800 |
|---|
| 2026.05.05 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,897 | ₩33,897 | ₩33,864 | ₩33,864 | -0.10% | 800 |
|---|
| 2026.05.01 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,890 | ₩33,991 | ₩33,890 | ₩33,991 | +0.30% | 500 |
|---|
| 2026.04.29 | ₩33,844 | ₩33,844 | ₩33,723 | ₩33,844 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,057 | ₩34,057 | ₩33,763 | ₩34,004 | -0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩33,922 | ₩33,922 | ₩33,750 | ₩33,750 | -0.51% | 300 |
|---|
| 2026.04.23 | ₩33,904 | ₩33,904 | ₩33,750 | ₩33,750 | -0.45% | 1.1천 |
|---|
| 2026.04.22 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,044 | ₩34,044 | ₩34,017 | ₩34,017 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩33,991 | ₩34,031 | ₩33,977 | ₩33,977 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,643 | ₩34,084 | ₩33,597 | ₩34,004 | +1.07% | 3.6천 |
|---|
| 2026.04.10 | ₩33,547 | ₩33,550 | ₩33,547 | ₩33,550 | +0.01% | 400 |
|---|
| 2026.04.09 | ₩33,590 | ₩33,590 | ₩33,430 | ₩33,430 | -0.48% | 1.2천 |
|---|
| 2026.04.08 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,430 | ₩33,430 | ₩33,317 | ₩33,390 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩33,576 | ₩33,576 | ₩33,456 | ₩33,456 | -0.36% | 600 |
|---|
| 2026.03.30 | ₩33,603 | ₩33,630 | ₩33,603 | ₩33,630 | +0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,897 | ₩33,897 | ₩33,496 | ₩33,603 | -0.87% | 2.2천 |
|---|
| 2026.03.25 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,790 | ₩33,884 | ₩33,723 | ₩33,870 | +0.24% | 1.6천 |
|---|
| 2026.03.23 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩33,790 | ₩33,790 | ₩33,576 | ₩33,667 | -0.36% | 4.1천 |
|---|
| 2026.03.19 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩33,790 | ₩33,790 | ₩33,590 | ₩33,590 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩33,576 | ₩33,790 | ₩33,576 | ₩33,683 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩33,657 | ₩33,657 | ₩33,601 | ₩33,601 | -0.17% | 2.1천 |
|---|
| 2026.03.13 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,403 | ₩33,790 | ₩33,403 | ₩33,790 | +1.16% | 2.6천 |
|---|
| 2026.03.11 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩33,690 | ₩33,723 | ₩33,682 | ₩33,723 | +0.10% | 800 |
|---|
| 2026.03.09 | ₩33,149 | ₩33,523 | ₩33,149 | ₩33,349 | +0.60% | 6.4천 |
|---|
| 2026.03.06 | ₩33,563 | ₩33,723 | ₩33,390 | ₩33,723 | +0.48% | 5.1천 |
|---|
| 2026.03.05 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,323 | ₩33,657 | ₩33,309 | ₩33,309 | -0.04% | 6.9천 |
|---|
| 2026.03.03 | ₩33,376 | ₩33,390 | ₩33,296 | ₩33,296 | -0.24% | 8.3천 |
|---|
| 2026.03.02 | ₩33,390 | ₩33,390 | ₩33,296 | ₩33,323 | -0.20% | 7.4천 |
|---|
| 2026.02.27 | ₩33,336 | ₩33,336 | ₩33,269 | ₩33,283 | -0.16% | 1.1만 |
|---|
| 2026.02.26 | ₩33,790 | ₩33,924 | ₩33,777 | ₩33,870 | +0.24% | 2.1천 |
|---|
| 2026.02.25 | ₩33,723 | ₩33,830 | ₩33,723 | ₩33,818 | +0.28% | 800 |
|---|
| 2026.02.24 | ₩33,897 | ₩33,924 | ₩33,750 | ₩33,796 | -0.30% | 5.2천 |
|---|
| 2026.02.23 | ₩33,723 | ₩33,991 | ₩33,576 | ₩33,991 | +0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩33,657 | ₩33,697 | ₩33,630 | ₩33,697 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩33,790 | ₩33,790 | ₩33,617 | ₩33,657 | -0.40% | 2만 |
|---|
| 2026.02.18 | ₩33,897 | ₩33,897 | ₩33,763 | ₩33,789 | -0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩33,924 | ₩33,957 | ₩33,723 | ₩33,723 | -0.59% | 2.6만 |
|---|
| 2026.02.13 | ₩33,877 | ₩33,991 | ₩33,877 | ₩33,964 | +0.26% | 2.9천 |
|---|
| 2026.02.12 | ₩33,991 | ₩34,004 | ₩33,909 | ₩34,004 | +0.04% | 1.4천 |
|---|
| 2026.02.11 | ₩33,950 | ₩33,991 | ₩33,777 | ₩33,991 | +0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩33,900 | ₩33,991 | ₩33,763 | ₩33,991 | +0.27% | 4.1천 |
|---|
| 2026.02.09 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,864 | ₩33,991 | ₩33,864 | ₩33,864 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩33,897 | ₩33,991 | ₩33,897 | ₩33,991 | +0.28% | 800 |
|---|
| 2026.02.03 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩33,790 | ₩33,790 | ₩33,723 | ₩33,723 | -0.20% | 2.3천 |
|---|
| 2026.01.30 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩33,934 | ₩33,991 | ₩33,877 | ₩33,877 | -0.17% | 2.2천 |
|---|
| 2026.01.27 | ₩33,991 | ₩33,991 | ₩33,944 | ₩33,944 | -0.14% | 1.3천 |
|---|
| 2026.01.26 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,991 | ₩33,991 | ₩33,884 | ₩33,884 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩33,723 | ₩34,004 | ₩33,634 | ₩34,004 | +0.83% | 4.1천 |
|---|
| 2026.01.15 | ₩33,603 | ₩33,870 | ₩33,523 | ₩33,523 | -0.24% | 4.2천 |
|---|
| 2026.01.14 | ₩34,004 | ₩34,004 | ₩33,591 | ₩33,591 | -1.21% | 1.1천 |
|---|
| 2026.01.13 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,790 | ₩33,790 | ₩33,723 | ₩33,723 | -0.20% | 400 |
|---|
| 2026.01.07 | ₩33,865 | ₩33,865 | ₩33,723 | ₩33,817 | -0.14% | 800 |
|---|
| 2026.01.06 | ₩33,884 | ₩34,004 | ₩33,710 | ₩33,852 | -0.09% | 800 |
|---|
| 2026.01.05 | ₩33,657 | ₩33,897 | ₩33,657 | ₩33,897 | +0.71% | 1.6천 |
|---|
| 2026.01.02 | ₩33,657 | ₩33,723 | ₩33,657 | ₩33,723 | +0.20% | 300 |
|---|
| 2025.12.31 | ₩33,683 | ₩33,697 | ₩33,657 | ₩33,657 | -0.08% | 2.1천 |
|---|
| 2025.12.30 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,723 | ₩33,790 | ₩33,643 | ₩33,788 | +0.19% | 7.5천 |
|---|
| 2025.12.22 | ₩33,619 | ₩33,657 | ₩33,619 | ₩33,657 | +0.11% | 4천 |
|---|
| 2025.12.19 | ₩33,623 | ₩33,657 | ₩33,617 | ₩33,657 | +0.10% | 1.3천 |
|---|
| 2025.12.18 | ₩33,534 | ₩33,550 | ₩33,534 | ₩33,550 | +0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩33,323 | ₩33,763 | ₩33,323 | ₩33,737 | +1.24% | 1.3만 |
|---|
| 2025.12.16 | ₩33,203 | ₩33,203 | ₩33,124 | ₩33,136 | -0.20% | 3.7천 |
|---|
| 2025.12.15 | ₩33,122 | ₩33,203 | ₩33,056 | ₩33,203 | +0.24% | 3.6천 |
|---|
| 2025.12.12 | ₩33,349 | ₩33,349 | ₩32,989 | ₩33,082 | -0.80% | 1.5만 |
|---|
| 2025.12.11 | ₩33,002 | ₩33,281 | ₩33,002 | ₩33,256 | +0.77% | 7.6천 |
|---|
| 2025.12.10 | ₩33,289 | ₩33,323 | ₩33,122 | ₩33,122 | -0.50% | 5천 |
|---|
| 2025.12.09 | ₩33,296 | ₩33,376 | ₩33,269 | ₩33,283 | -0.04% | 2천 |
|---|
| 2025.12.08 | ₩33,590 | ₩33,590 | ₩33,136 | ₩33,203 | -1.15% | 7.8천 |
|---|
| 2025.12.05 | ₩33,403 | ₩33,483 | ₩33,323 | ₩33,483 | +0.24% | 5.4천 |
|---|
| 2025.12.04 | ₩33,416 | ₩33,654 | ₩33,416 | ₩33,430 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩33,430 | ₩33,623 | ₩33,390 | ₩33,610 | +0.54% | 2.9천 |
|---|
| 2025.12.02 | ₩33,857 | ₩33,857 | ₩33,256 | ₩33,296 | -1.66% | 8.7천 |
|---|
| 2025.12.01 | ₩33,618 | ₩33,670 | ₩33,618 | ₩33,670 | +0.15% | 600 |
|---|
| 2025.11.28 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,590 | ₩34,191 | ₩33,590 | ₩33,977 | +1.15% | 1천 |
|---|
| 2025.11.19 | ₩33,456 | ₩33,523 | ₩33,456 | ₩33,523 | +0.20% | 800 |
|---|
| 2025.11.18 | ₩33,523 | ₩33,523 | ₩33,463 | ₩33,463 | -0.18% | 900 |
|---|
| 2025.11.17 | ₩33,523 | ₩33,523 | ₩33,428 | ₩33,523 | 0.00% | 5.8천 |
|---|
| 2025.11.14 | ₩33,390 | ₩33,884 | ₩33,327 | ₩33,884 | +1.48% | 3.3천 |
|---|
| 2025.11.13 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,790 | ₩34,324 | ₩33,737 | ₩34,057 | +0.79% | 3천 |
|---|
| 2025.11.11 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,964 | ₩33,964 | ₩33,677 | ₩33,737 | -0.67% | 300 |
|---|
| 2025.11.07 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩33,657 | ₩33,829 | ₩33,603 | ₩33,630 | -0.08% | 1.3천 |
|---|
| 2025.11.03 | ₩33,974 | ₩33,974 | ₩33,974 | ₩33,974 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,710 | ₩33,974 | ₩33,710 | ₩33,974 | +0.78% | 400 |
|---|
| 2025.10.30 | ₩33,723 | ₩33,723 | ₩33,710 | ₩33,710 | -0.04% | 900 |
|---|
| 2025.10.29 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩34,004 | ₩34,044 | ₩34,004 | ₩34,004 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,536 | ₩33,837 | ₩33,536 | ₩33,837 | +0.90% | 1.5천 |
|---|
| 2025.10.24 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,536 | ₩33,563 | ₩33,536 | ₩33,550 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 700 |
|---|
| 2025.10.16 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,710 | ₩33,710 | ₩33,430 | ₩33,430 | -0.83% | 1천 |
|---|
| 2025.10.13 | ₩33,550 | ₩33,657 | ₩33,550 | ₩33,657 | +0.32% | 400 |
|---|
| 2025.10.10 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 900 |
|---|