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 | ₩33,021 | ₩33,021 | ₩33,021 | ₩33,021 | 0.00% | 0 |
| 2026.10.08 | ₩33,368 | ₩33,368 | ₩32,941 | ₩33,021 | -1.04% | 1.9천 |
| 2026.10.07 | ₩33,315 | ₩33,368 | ₩33,235 | ₩33,368 | +0.16% | 1.2만 |
| 2026.10.06 | ₩33,368 | ₩33,368 | ₩32,500 | ₩33,368 | 0.00% | 6.6천 |
| 2026.10.05 | ₩33,448 | ₩33,501 | ₩33,301 | ₩33,301 | -0.44% | 4.6천 |
| 2026.10.02 | ₩33,635 | ₩33,635 | ₩33,501 | ₩33,501 | -0.40% | 2.1천 |
| 2026.10.01 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 0 |
| 2026.09.30 | ₩33,582 | ₩33,595 | ₩33,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,582 |
| 0.00% |
| 800 |
| 2026.09.29 | ₩33,408 | ₩33,435 | ₩33,368 | ₩33,435 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩33,622 | ₩33,715 | ₩33,578 | ₩33,578 | -0.13% | 3.4천 |
|---|
| 2026.09.23 | ₩33,568 | ₩33,668 | ₩33,568 | ₩33,668 | +0.30% | 700 |
|---|
| 2026.09.22 | ₩33,528 | ₩33,667 | ₩33,435 | ₩33,435 | -0.28% | 2.5천 |
|---|
| 2026.09.21 | ₩33,715 | ₩33,715 | ₩33,515 | ₩33,715 | 0.00% | 2.4천 |
|---|
| 2026.09.18 | ₩33,702 | ₩33,702 | ₩33,603 | ₩33,603 | -0.29% | 900 |
|---|
| 2026.09.17 | ₩33,622 | ₩33,622 | ₩33,435 | ₩33,603 | -0.06% | 800 |
|---|
| 2026.09.16 | ₩33,702 | ₩33,702 | ₩33,435 | ₩33,702 | 0.00% | 5.6천 |
|---|
| 2026.09.15 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩33,575 | ₩33,575 | ₩33,448 | ₩33,448 | -0.38% | 900 |
|---|
| 2026.09.11 | ₩33,702 | ₩33,702 | ₩33,688 | ₩33,688 | -0.04% | 200 |
|---|
| 2026.09.10 | ₩33,662 | ₩33,702 | ₩33,501 | ₩33,702 | +0.12% | 1천 |
|---|
| 2026.09.09 | ₩33,622 | ₩33,702 | ₩33,535 | ₩33,535 | -0.26% | 1천 |
|---|
| 2026.09.08 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩33,635 | ₩33,635 | ₩33,622 | ₩33,622 | -0.04% | 3.9천 |
|---|
| 2026.09.03 | ₩33,742 | ₩33,802 | ₩33,742 | ₩33,788 | +0.14% | 1.8천 |
|---|
| 2026.09.02 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩33,635 | ₩33,635 | ₩33,435 | ₩33,635 | 0.00% | 5.5천 |
|---|
| 2026.08.31 | ₩33,755 | ₩33,755 | ₩33,531 | ₩33,531 | -0.66% | 1.7천 |
|---|
| 2026.08.28 | ₩34,209 | ₩34,276 | ₩34,209 | ₩34,276 | +0.20% | 400 |
|---|
| 2026.08.27 | ₩34,216 | ₩34,216 | ₩34,216 | ₩34,216 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,302 | ₩34,302 | ₩34,115 | ₩34,302 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩33,955 | ₩34,155 | ₩33,955 | ₩34,155 | +0.59% | 800 |
|---|
| 2026.08.19 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,142 | ₩34,302 | ₩34,142 | ₩34,157 | +0.04% | 3.1천 |
|---|
| 2026.08.17 | ₩33,995 | ₩34,123 | ₩33,995 | ₩34,102 | +0.31% | 2.7천 |
|---|
| 2026.08.14 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 1.2천 |
|---|
| 2026.08.13 | ₩34,022 | ₩34,262 | ₩33,902 | ₩34,262 | +0.71% | 2.7천 |
|---|
| 2026.08.12 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 900 |
|---|
| 2026.08.11 | ₩33,982 | ₩34,035 | ₩33,982 | ₩34,035 | +0.16% | 1천 |
|---|
| 2026.08.10 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩34,129 | ₩34,129 | ₩34,082 | ₩34,082 | -0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩33,905 | ₩33,915 | ₩33,905 | ₩33,915 | +0.03% | 400 |
|---|
| 2026.07.29 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 800 |
|---|
| 2026.07.28 | ₩33,882 | ₩33,882 | ₩33,755 | ₩33,794 | -0.26% | 5.1천 |
|---|
| 2026.07.27 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,102 | ₩34,102 | ₩33,768 | ₩33,917 | -0.54% | 5.7천 |
|---|
| 2026.07.22 | ₩34,035 | ₩34,169 | ₩33,902 | ₩33,977 | -0.17% | 2.1천 |
|---|
| 2026.07.21 | ₩34,169 | ₩34,169 | ₩33,902 | ₩33,915 | -0.74% | 3.2천 |
|---|
| 2026.07.20 | ₩33,969 | ₩34,169 | ₩33,969 | ₩34,169 | +0.59% | 2.5천 |
|---|
| 2026.07.17 | ₩33,902 | ₩33,902 | ₩33,889 | ₩33,902 | 0.00% | 3.7천 |
|---|
| 2026.07.16 | ₩34,075 | ₩34,075 | ₩33,982 | ₩33,982 | -0.27% | 3.6천 |
|---|
| 2026.07.15 | ₩34,142 | ₩34,142 | ₩34,035 | ₩34,035 | -0.31% | 500 |
|---|
| 2026.07.14 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩33,915 | ₩33,955 | ₩33,915 | ₩33,955 | +0.12% | 2천 |
|---|
| 2026.07.10 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩33,895 | ₩33,902 | ₩33,835 | ₩33,835 | -0.18% | 2.3천 |
|---|
| 2026.07.07 | ₩33,835 | ₩33,879 | ₩33,835 | ₩33,879 | +0.13% | 1.8천 |
|---|
| 2026.07.06 | ₩33,728 | ₩33,958 | ₩33,728 | ₩33,835 | +0.32% | 1.1천 |
|---|
| 2026.07.02 | ₩33,822 | ₩33,887 | ₩33,742 | ₩33,742 | -0.24% | 7.9천 |
|---|
| 2026.07.01 | ₩33,742 | ₩33,822 | ₩33,742 | ₩33,822 | +0.24% | 1천 |
|---|
| 2026.06.30 | ₩33,728 | ₩33,835 | ₩33,724 | ₩33,724 | -0.01% | 2.9천 |
|---|
| 2026.06.29 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩33,571 | ₩33,835 | ₩33,568 | ₩33,672 | +0.30% | 2.3천 |
|---|
| 2026.06.22 | ₩33,540 | ₩33,540 | ₩33,540 | ₩33,540 | 0.00% | 700 |
|---|
| 2026.06.18 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,702 | ₩33,768 | ₩33,702 | ₩33,702 | 0.00% | 2.2천 |
|---|
| 2026.06.16 | ₩33,835 | ₩33,835 | ₩33,728 | ₩33,728 | -0.32% | 500 |
|---|
| 2026.06.15 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 700 |
|---|
| 2026.06.10 | ₩33,768 | ₩33,768 | ₩33,715 | ₩33,715 | -0.16% | 500 |
|---|
| 2026.06.09 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 1.2천 |
|---|
| 2026.06.05 | ₩33,670 | ₩33,702 | ₩33,670 | ₩33,702 | +0.10% | 600 |
|---|
| 2026.06.04 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 2.1천 |
|---|
| 2026.06.03 | ₩33,728 | ₩33,728 | ₩33,587 | ₩33,587 | -0.42% | 1.5천 |
|---|
| 2026.06.02 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩33,435 | ₩33,675 | ₩33,435 | ₩33,675 | +0.72% | 3.6천 |
|---|
| 2026.05.29 | ₩33,435 | ₩33,702 | ₩33,235 | ₩33,702 | +0.80% | 4.5천 |
|---|
| 2026.05.28 | ₩33,929 | ₩34,095 | ₩33,929 | ₩34,095 | +0.49% | 1.1천 |
|---|
| 2026.05.27 | ₩33,902 | ₩34,089 | ₩33,902 | ₩34,089 | +0.55% | 600 |
|---|
| 2026.05.26 | ₩33,902 | ₩33,982 | ₩33,902 | ₩33,982 | +0.24% | 6천 |
|---|
| 2026.05.22 | ₩33,902 | ₩33,902 | ₩33,881 | ₩33,902 | 0.00% | 1.9천 |
|---|
| 2026.05.21 | ₩33,782 | ₩33,915 | ₩33,782 | ₩33,902 | +0.36% | 1.9천 |
|---|
| 2026.05.20 | ₩33,768 | ₩33,882 | ₩33,746 | ₩33,755 | -0.04% | 1.5만 |
|---|
| 2026.05.19 | ₩33,969 | ₩33,969 | ₩33,782 | ₩33,929 | -0.12% | 2.2천 |
|---|
| 2026.05.18 | ₩33,808 | ₩33,969 | ₩33,768 | ₩33,935 | +0.38% | 6.1천 |
|---|
| 2026.05.15 | ₩33,808 | ₩33,955 | ₩33,808 | ₩33,955 | +0.43% | 700 |
|---|
| 2026.05.14 | ₩33,795 | ₩33,894 | ₩33,795 | ₩33,808 | +0.04% | 1.6천 |
|---|
| 2026.05.13 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩33,869 | ₩33,969 | ₩33,869 | ₩33,969 | +0.30% | 300 |
|---|
| 2026.05.08 | ₩33,849 | ₩33,969 | ₩33,702 | ₩33,702 | -0.43% | 1.8천 |
|---|
| 2026.05.07 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,795 | -0.08% | 800 |
|---|
| 2026.05.05 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 300 |
|---|
| 2026.05.04 | ₩33,875 | ₩33,875 | ₩33,842 | ₩33,842 | -0.10% | 800 |
|---|
| 2026.05.01 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,869 | ₩33,969 | ₩33,869 | ₩33,969 | +0.30% | 500 |
|---|
| 2026.04.29 | ₩33,822 | ₩33,822 | ₩33,702 | ₩33,822 | 0.00% | 1.2천 |
|---|
| 2026.04.28 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩34,035 | ₩34,035 | ₩33,742 | ₩33,982 | -0.16% | 2.2천 |
|---|
| 2026.04.24 | ₩33,901 | ₩33,901 | ₩33,728 | ₩33,728 | -0.51% | 300 |
|---|
| 2026.04.23 | ₩33,882 | ₩33,882 | ₩33,728 | ₩33,728 | -0.45% | 1.1천 |
|---|
| 2026.04.22 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩34,022 | ₩34,022 | ₩33,995 | ₩33,995 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩33,969 | ₩34,009 | ₩33,955 | ₩33,955 | -0.04% | 800 |
|---|
| 2026.04.16 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 500 |
|---|
| 2026.04.13 | ₩33,622 | ₩34,062 | ₩33,575 | ₩33,982 | +1.07% | 3.6천 |
|---|
| 2026.04.10 | ₩33,525 | ₩33,528 | ₩33,525 | ₩33,528 | +0.01% | 400 |
|---|
| 2026.04.09 | ₩33,568 | ₩33,568 | ₩33,408 | ₩33,408 | -0.48% | 1.2천 |
|---|
| 2026.04.08 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 400 |
|---|
| 2026.04.07 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,408 | ₩33,408 | ₩33,296 | ₩33,368 | -0.12% | 1천 |
|---|
| 2026.04.02 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 800 |
|---|
| 2026.03.31 | ₩33,555 | ₩33,555 | ₩33,435 | ₩33,435 | -0.36% | 600 |
|---|
| 2026.03.30 | ₩33,582 | ₩33,608 | ₩33,582 | ₩33,608 | +0.08% | 1천 |
|---|
| 2026.03.27 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,875 | ₩33,875 | ₩33,475 | ₩33,582 | -0.87% | 2.2천 |
|---|
| 2026.03.25 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,768 | ₩33,862 | ₩33,702 | ₩33,849 | +0.24% | 1.6천 |
|---|
| 2026.03.23 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩33,768 | ₩33,768 | ₩33,555 | ₩33,646 | -0.36% | 4.1천 |
|---|
| 2026.03.19 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩33,768 | ₩33,768 | ₩33,568 | ₩33,568 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩33,555 | ₩33,768 | ₩33,555 | ₩33,662 | +0.32% | 1천 |
|---|
| 2026.03.16 | ₩33,635 | ₩33,635 | ₩33,579 | ₩33,579 | -0.17% | 2.1천 |
|---|
| 2026.03.13 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,381 | ₩33,768 | ₩33,381 | ₩33,768 | +1.16% | 2.6천 |
|---|
| 2026.03.11 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩33,668 | ₩33,702 | ₩33,660 | ₩33,702 | +0.10% | 800 |
|---|
| 2026.03.09 | ₩33,128 | ₩33,501 | ₩33,128 | ₩33,328 | +0.60% | 6.4천 |
|---|
| 2026.03.06 | ₩33,542 | ₩33,702 | ₩33,368 | ₩33,702 | +0.48% | 5.1천 |
|---|
| 2026.03.05 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩33,301 | ₩33,635 | ₩33,288 | ₩33,288 | -0.04% | 6.9천 |
|---|
| 2026.03.03 | ₩33,355 | ₩33,368 | ₩33,275 | ₩33,275 | -0.24% | 8.3천 |
|---|
| 2026.03.02 | ₩33,368 | ₩33,368 | ₩33,275 | ₩33,301 | -0.20% | 7.4천 |
|---|
| 2026.02.27 | ₩33,315 | ₩33,315 | ₩33,248 | ₩33,261 | -0.16% | 1.1만 |
|---|
| 2026.02.26 | ₩33,768 | ₩33,902 | ₩33,755 | ₩33,849 | +0.24% | 2.1천 |
|---|
| 2026.02.25 | ₩33,702 | ₩33,808 | ₩33,702 | ₩33,796 | +0.28% | 800 |
|---|
| 2026.02.24 | ₩33,875 | ₩33,902 | ₩33,728 | ₩33,774 | -0.30% | 5.2천 |
|---|
| 2026.02.23 | ₩33,702 | ₩33,969 | ₩33,555 | ₩33,969 | +0.79% | 1.4만 |
|---|
| 2026.02.20 | ₩33,635 | ₩33,675 | ₩33,608 | ₩33,675 | +0.12% | 2.9만 |
|---|
| 2026.02.19 | ₩33,768 | ₩33,768 | ₩33,595 | ₩33,635 | -0.40% | 2만 |
|---|
| 2026.02.18 | ₩33,875 | ₩33,875 | ₩33,742 | ₩33,767 | -0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩33,902 | ₩33,935 | ₩33,702 | ₩33,702 | -0.59% | 2.6만 |
|---|
| 2026.02.13 | ₩33,855 | ₩33,969 | ₩33,855 | ₩33,942 | +0.26% | 2.9천 |
|---|
| 2026.02.12 | ₩33,969 | ₩33,982 | ₩33,887 | ₩33,982 | +0.04% | 1.4천 |
|---|
| 2026.02.11 | ₩33,929 | ₩33,969 | ₩33,755 | ₩33,969 | +0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩33,878 | ₩33,969 | ₩33,742 | ₩33,969 | +0.27% | 4.1천 |
|---|
| 2026.02.09 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩33,842 | ₩33,969 | ₩33,842 | ₩33,842 | 0.00% | 2.9천 |
|---|
| 2026.02.04 | ₩33,875 | ₩33,969 | ₩33,875 | ₩33,969 | +0.28% | 800 |
|---|
| 2026.02.03 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩33,768 | ₩33,768 | ₩33,702 | ₩33,702 | -0.20% | 2.3천 |
|---|
| 2026.01.30 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 300 |
|---|
| 2026.01.29 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩33,913 | ₩33,969 | ₩33,855 | ₩33,855 | -0.17% | 2.2천 |
|---|
| 2026.01.27 | ₩33,969 | ₩33,969 | ₩33,922 | ₩33,922 | -0.14% | 1.3천 |
|---|
| 2026.01.26 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,969 | ₩33,969 | ₩33,862 | ₩33,862 | -0.31% | 500 |
|---|
| 2026.01.16 | ₩33,702 | ₩33,982 | ₩33,612 | ₩33,982 | +0.83% | 4.1천 |
|---|
| 2026.01.15 | ₩33,582 | ₩33,849 | ₩33,501 | ₩33,501 | -0.24% | 4.2천 |
|---|
| 2026.01.14 | ₩33,982 | ₩33,982 | ₩33,570 | ₩33,570 | -1.21% | 1.1천 |
|---|
| 2026.01.13 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩33,768 | ₩33,768 | ₩33,702 | ₩33,702 | -0.20% | 400 |
|---|
| 2026.01.07 | ₩33,843 | ₩33,843 | ₩33,702 | ₩33,795 | -0.14% | 800 |
|---|
| 2026.01.06 | ₩33,862 | ₩33,982 | ₩33,688 | ₩33,830 | -0.09% | 800 |
|---|
| 2026.01.05 | ₩33,635 | ₩33,875 | ₩33,635 | ₩33,875 | +0.71% | 1.6천 |
|---|
| 2026.01.02 | ₩33,635 | ₩33,702 | ₩33,635 | ₩33,702 | +0.20% | 300 |
|---|
| 2025.12.31 | ₩33,662 | ₩33,675 | ₩33,635 | ₩33,635 | -0.08% | 2.1천 |
|---|
| 2025.12.30 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 0 |
|---|
| 2025.12.26 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,702 | ₩33,768 | ₩33,622 | ₩33,766 | +0.19% | 7.5천 |
|---|
| 2025.12.22 | ₩33,598 | ₩33,635 | ₩33,598 | ₩33,635 | +0.11% | 4천 |
|---|
| 2025.12.19 | ₩33,602 | ₩33,635 | ₩33,595 | ₩33,635 | +0.10% | 1.3천 |
|---|
| 2025.12.18 | ₩33,512 | ₩33,528 | ₩33,512 | ₩33,528 | +0.05% | 1.3천 |
|---|
| 2025.12.17 | ₩33,301 | ₩33,742 | ₩33,301 | ₩33,715 | +1.24% | 1.3만 |
|---|
| 2025.12.16 | ₩33,181 | ₩33,181 | ₩33,102 | ₩33,114 | -0.20% | 3.7천 |
|---|
| 2025.12.15 | ₩33,101 | ₩33,181 | ₩33,034 | ₩33,181 | +0.24% | 3.6천 |
|---|
| 2025.12.12 | ₩33,328 | ₩33,328 | ₩32,968 | ₩33,061 | -0.80% | 1.5만 |
|---|
| 2025.12.11 | ₩32,981 | ₩33,260 | ₩32,981 | ₩33,235 | +0.77% | 7.6천 |
|---|
| 2025.12.10 | ₩33,268 | ₩33,301 | ₩33,101 | ₩33,101 | -0.50% | 5천 |
|---|
| 2025.12.09 | ₩33,275 | ₩33,355 | ₩33,248 | ₩33,261 | -0.04% | 2천 |
|---|
| 2025.12.08 | ₩33,568 | ₩33,568 | ₩33,114 | ₩33,181 | -1.15% | 7.8천 |
|---|
| 2025.12.05 | ₩33,381 | ₩33,461 | ₩33,301 | ₩33,461 | +0.24% | 5.4천 |
|---|
| 2025.12.04 | ₩33,395 | ₩33,632 | ₩33,395 | ₩33,408 | +0.04% | 2.8천 |
|---|
| 2025.12.03 | ₩33,408 | ₩33,602 | ₩33,368 | ₩33,588 | +0.54% | 2.9천 |
|---|
| 2025.12.02 | ₩33,835 | ₩33,835 | ₩33,235 | ₩33,275 | -1.66% | 8.7천 |
|---|
| 2025.12.01 | ₩33,596 | ₩33,648 | ₩33,596 | ₩33,648 | +0.15% | 600 |
|---|
| 2025.11.28 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 300 |
|---|
| 2025.11.20 | ₩33,568 | ₩34,169 | ₩33,568 | ₩33,955 | +1.15% | 1천 |
|---|
| 2025.11.19 | ₩33,435 | ₩33,501 | ₩33,435 | ₩33,501 | +0.20% | 800 |
|---|
| 2025.11.18 | ₩33,501 | ₩33,501 | ₩33,441 | ₩33,441 | -0.18% | 900 |
|---|
| 2025.11.17 | ₩33,501 | ₩33,501 | ₩33,407 | ₩33,501 | 0.00% | 5.8천 |
|---|
| 2025.11.14 | ₩33,368 | ₩33,862 | ₩33,305 | ₩33,862 | +1.48% | 3.3천 |
|---|
| 2025.11.13 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩33,768 | ₩34,302 | ₩33,715 | ₩34,035 | +0.79% | 3천 |
|---|
| 2025.11.11 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩33,942 | ₩33,942 | ₩33,655 | ₩33,715 | -0.67% | 300 |
|---|
| 2025.11.07 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩33,635 | ₩33,807 | ₩33,582 | ₩33,608 | -0.08% | 1.3천 |
|---|
| 2025.11.03 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩33,688 | ₩33,953 | ₩33,688 | ₩33,953 | +0.78% | 400 |
|---|
| 2025.10.30 | ₩33,702 | ₩33,702 | ₩33,688 | ₩33,688 | -0.04% | 900 |
|---|
| 2025.10.29 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩33,982 | ₩34,022 | ₩33,982 | ₩33,982 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩33,515 | ₩33,815 | ₩33,515 | ₩33,815 | +0.90% | 1.5천 |
|---|
| 2025.10.24 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩33,515 | ₩33,542 | ₩33,515 | ₩33,528 | +0.04% | 1.3천 |
|---|
| 2025.10.22 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 700 |
|---|
| 2025.10.16 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩33,688 | ₩33,688 | ₩33,408 | ₩33,408 | -0.83% | 1천 |
|---|
| 2025.10.13 | ₩33,528 | ₩33,635 | ₩33,528 | ₩33,635 | +0.32% | 400 |
|---|
| 2025.10.10 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 900 |
|---|