시장 데이터를 불러오는 중
전체 종목
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2031 과거 주가
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2031 · NEWTO · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NewtekOne, Inc. - 8.50% Fixed Rate Senior Notes due 2031 · NEWTO · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
| 2026.10.08 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 0 |
| 2026.10.07 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 300 |
| 2026.10.06 | ₩33,648 | ₩33,648 | ₩33,501 | ₩33,501 | -0.44% | 300 |
| 2026.10.05 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,460 | -0.12% | 1.6천 |
| 2026.10.02 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
| 2026.10.01 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
| 2026.09.30 | ₩33,836 | ₩33,836 | ₩33,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,836 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,251 | ₩34,841 | ₩33,702 | ₩34,841 | +1.72% | 4.1천 |
|---|
| 2026.08.26 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,305 | ₩34,318 | ₩34,144 | ₩34,318 | +0.04% | 1.3천 |
|---|
| 2026.08.10 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩36,207 | ₩37,507 | ₩34,532 | ₩34,546 | -4.59% | 3.6천 |
|---|
| 2026.07.21 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,894 | ₩34,894 | ₩34,894 | ₩34,894 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩34,908 | ₩34,908 | ₩34,854 | ₩34,894 | -0.04% | 800 |
|---|
| 2026.07.16 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,988 | ₩35,377 | ₩34,975 | ₩34,975 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩35,082 | ₩36,181 | ₩35,028 | ₩36,047 | +2.75% | 1.9천 |
|---|
| 2026.07.13 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩38,593 | ₩38,593 | ₩35,444 | ₩35,444 | -8.16% | 700 |
|---|
| 2026.07.09 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩35,015 | ₩35,578 | ₩35,015 | ₩35,176 | +0.46% | 1.9천 |
|---|
| 2026.06.24 | ₩35,015 | ₩35,283 | ₩34,707 | ₩34,720 | -0.84% | 5.8천 |
|---|
| 2026.06.23 | ₩34,171 | ₩34,171 | ₩34,157 | ₩34,157 | -0.04% | 400 |
|---|
| 2026.06.22 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,278 | ₩34,278 | ₩34,251 | ₩34,251 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,278 | ₩34,278 | ₩34,211 | ₩34,211 | -0.20% | 1.4천 |
|---|
| 2026.06.04 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,814 | ₩34,814 | ₩34,774 | ₩34,814 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,506 | ₩34,506 | ₩34,345 | ₩34,345 | -0.47% | 1.4천 |
|---|
| 2026.05.22 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,452 | ₩34,506 | ₩34,452 | ₩34,506 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,787 | ₩34,800 | ₩34,787 | ₩34,800 | +0.04% | 200 |
|---|
| 2026.04.30 | ₩33,795 | ₩34,841 | ₩33,795 | ₩34,841 | +3.09% | 1.2천 |
|---|
| 2026.04.29 | ₩34,479 | ₩37,494 | ₩34,439 | ₩34,506 | +0.08% | 2.1천 |
|---|
| 2026.04.28 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,385 | ₩34,573 | ₩34,385 | ₩34,479 | +0.27% | 1.3천 |
|---|
| 2026.04.24 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩34,050 | ₩34,090 | ₩33,849 | ₩33,849 | -0.59% | 1천 |
|---|
| 2026.04.14 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩34,224 | ₩34,278 | ₩34,224 | ₩34,278 | +0.16% | 300 |
|---|
| 2026.04.10 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,635 | ₩34,278 | ₩33,621 | ₩33,621 | -0.04% | 600 |
|---|
| 2026.03.31 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩34,599 | ₩34,599 | ₩34,171 | ₩34,171 | -1.24% | 700 |
|---|
| 2026.02.19 | ₩34,063 | ₩34,063 | ₩33,970 | ₩33,970 | -0.28% | 800 |
|---|
| 2026.02.18 | ₩34,238 | ₩34,278 | ₩34,171 | ₩34,171 | -0.20% | 2.5천 |
|---|
| 2026.02.17 | ₩34,506 | ₩35,176 | ₩34,506 | ₩35,176 | +1.94% | 1.7천 |
|---|
| 2026.02.13 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,318 | ₩34,318 | ₩34,197 | ₩34,197 | -0.35% | 800 |
|---|
| 2026.02.11 | ₩34,827 | ₩36,717 | ₩34,251 | ₩34,251 | -1.65% | 3.9천 |
|---|
| 2026.02.10 | ₩34,506 | ₩34,975 | ₩34,452 | ₩34,975 | +1.36% | 1.6천 |
|---|
| 2026.02.09 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,224 | ₩34,506 | ₩34,104 | ₩34,452 | +0.67% | 2.5천 |
|---|
| 2026.02.05 | ₩35,176 | ₩37,387 | ₩33,702 | ₩34,800 | -1.07% | 8.5천 |
|---|