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 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.10.08 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 0 |
| 2026.10.07 | ₩33,390 | ₩33,390 | ₩33,390 | ₩33,390 | 0.00% | 300 |
| 2026.10.06 | ₩33,523 | ₩33,523 | ₩33,376 | ₩33,376 | -0.44% | 300 |
| 2026.10.05 | ₩33,376 | ₩33,376 | ₩33,336 | ₩33,336 | -0.12% | 1.6천 |
| 2026.10.02 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
| 2026.10.01 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
| 2026.09.30 | ₩33,710 | ₩33,710 | ₩33,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,710 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,124 | ₩34,711 | ₩33,577 | ₩34,711 | +1.72% | 4.1천 |
|---|
| 2026.08.26 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,177 | ₩34,191 | ₩34,017 | ₩34,191 | +0.04% | 1.3천 |
|---|
| 2026.08.10 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩36,073 | ₩37,368 | ₩34,404 | ₩34,418 | -4.59% | 3.6천 |
|---|
| 2026.07.21 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,765 | ₩34,765 | ₩34,765 | ₩34,765 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩34,778 | ₩34,778 | ₩34,725 | ₩34,765 | -0.04% | 800 |
|---|
| 2026.07.16 | ₩35,112 | ₩35,112 | ₩35,112 | ₩35,112 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,858 | ₩35,245 | ₩34,845 | ₩34,845 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩34,952 | ₩36,046 | ₩34,898 | ₩35,913 | +2.75% | 1.9천 |
|---|
| 2026.07.13 | ₩35,312 | ₩35,312 | ₩35,312 | ₩35,312 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩38,449 | ₩38,449 | ₩35,312 | ₩35,312 | -8.16% | 700 |
|---|
| 2026.07.09 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,045 | ₩35,045 | ₩35,045 | ₩35,045 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩35,045 | ₩35,045 | ₩35,045 | ₩35,045 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩35,045 | ₩35,045 | ₩35,045 | ₩35,045 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩34,885 | ₩35,446 | ₩34,885 | ₩35,045 | +0.46% | 1.9천 |
|---|
| 2026.06.24 | ₩34,885 | ₩35,152 | ₩34,578 | ₩34,591 | -0.84% | 5.8천 |
|---|
| 2026.06.23 | ₩34,044 | ₩34,044 | ₩34,030 | ₩34,030 | -0.04% | 400 |
|---|
| 2026.06.22 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,151 | ₩34,151 | ₩34,124 | ₩34,124 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,151 | ₩34,151 | ₩34,084 | ₩34,084 | -0.20% | 1.4천 |
|---|
| 2026.06.04 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,685 | ₩34,685 | ₩34,645 | ₩34,685 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩34,217 | ₩34,217 | ₩34,217 | ₩34,217 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,378 | ₩34,378 | ₩34,217 | ₩34,217 | -0.47% | 1.4천 |
|---|
| 2026.05.22 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,324 | ₩34,378 | ₩34,324 | ₩34,378 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,658 | ₩34,671 | ₩34,658 | ₩34,671 | +0.04% | 200 |
|---|
| 2026.04.30 | ₩33,670 | ₩34,711 | ₩33,670 | ₩34,711 | +3.09% | 1.2천 |
|---|
| 2026.04.29 | ₩34,351 | ₩37,355 | ₩34,311 | ₩34,378 | +0.08% | 2.1천 |
|---|
| 2026.04.28 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,257 | ₩34,444 | ₩34,257 | ₩34,351 | +0.27% | 1.3천 |
|---|
| 2026.04.24 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,924 | ₩33,964 | ₩33,723 | ₩33,723 | -0.59% | 1천 |
|---|
| 2026.04.14 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩34,097 | ₩34,151 | ₩34,097 | ₩34,151 | +0.16% | 300 |
|---|
| 2026.04.10 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,510 | ₩34,151 | ₩33,496 | ₩33,496 | -0.04% | 600 |
|---|
| 2026.03.31 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,257 | ₩34,257 | ₩34,257 | ₩34,257 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩34,471 | ₩34,471 | ₩34,044 | ₩34,044 | -1.24% | 700 |
|---|
| 2026.02.19 | ₩33,937 | ₩33,937 | ₩33,844 | ₩33,844 | -0.28% | 800 |
|---|
| 2026.02.18 | ₩34,111 | ₩34,151 | ₩34,044 | ₩34,044 | -0.20% | 2.5천 |
|---|
| 2026.02.17 | ₩34,378 | ₩35,045 | ₩34,378 | ₩35,045 | +1.94% | 1.7천 |
|---|
| 2026.02.13 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,191 | ₩34,191 | ₩34,070 | ₩34,070 | -0.35% | 800 |
|---|
| 2026.02.11 | ₩34,698 | ₩36,580 | ₩34,124 | ₩34,124 | -1.65% | 3.9천 |
|---|
| 2026.02.10 | ₩34,378 | ₩34,845 | ₩34,324 | ₩34,845 | +1.36% | 1.6천 |
|---|
| 2026.02.09 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,097 | ₩34,378 | ₩33,977 | ₩34,324 | +0.67% | 2.5천 |
|---|
| 2026.02.05 | ₩35,045 | ₩37,248 | ₩33,577 | ₩34,671 | -1.07% | 8.5천 |
|---|