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 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
| 2026.10.08 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 0 |
| 2026.10.07 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 300 |
| 2026.10.06 | ₩33,544 | ₩33,544 | ₩33,397 | ₩33,397 | -0.44% | 300 |
| 2026.10.05 | ₩33,397 | ₩33,397 | ₩33,357 | ₩33,357 | -0.12% | 1.6천 |
| 2026.10.02 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 0 |
| 2026.10.01 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 0 |
| 2026.09.30 | ₩33,731 | ₩33,731 | ₩33,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,731 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,145 | ₩34,733 | ₩33,597 | ₩34,733 | +1.72% | 4.1천 |
|---|
| 2026.08.26 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 800 |
|---|
| 2026.08.20 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 0 |
|---|
| 2026.08.17 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩34,199 | ₩34,212 | ₩34,038 | ₩34,212 | +0.04% | 1.3천 |
|---|
| 2026.08.10 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩36,095 | ₩37,391 | ₩34,426 | ₩34,439 | -4.59% | 3.6천 |
|---|
| 2026.07.21 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩34,800 | ₩34,800 | ₩34,746 | ₩34,786 | -0.04% | 800 |
|---|
| 2026.07.16 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,880 | ₩35,267 | ₩34,866 | ₩34,866 | -0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩34,973 | ₩36,069 | ₩34,920 | ₩35,935 | +2.75% | 1.9천 |
|---|
| 2026.07.13 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩38,473 | ₩38,473 | ₩35,334 | ₩35,334 | -8.16% | 700 |
|---|
| 2026.07.09 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩35,067 | ₩35,067 | ₩35,067 | ₩35,067 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩34,907 | ₩35,468 | ₩34,907 | ₩35,067 | +0.46% | 1.9천 |
|---|
| 2026.06.24 | ₩34,907 | ₩35,174 | ₩34,599 | ₩34,613 | -0.84% | 5.8천 |
|---|
| 2026.06.23 | ₩34,065 | ₩34,065 | ₩34,052 | ₩34,052 | -0.04% | 400 |
|---|
| 2026.06.22 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩34,172 | ₩34,172 | ₩34,145 | ₩34,145 | -0.08% | 800 |
|---|
| 2026.06.10 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,172 | ₩34,172 | ₩34,105 | ₩34,105 | -0.20% | 1.4천 |
|---|
| 2026.06.04 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,706 | ₩34,706 | ₩34,706 | ₩34,706 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,706 | ₩34,706 | ₩34,666 | ₩34,706 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩34,399 | ₩34,399 | ₩34,239 | ₩34,239 | -0.47% | 1.4천 |
|---|
| 2026.05.22 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,345 | ₩34,399 | ₩34,345 | ₩34,399 | +0.16% | 800 |
|---|
| 2026.05.05 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,811 | ₩33,811 | ₩33,811 | ₩33,811 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩34,679 | ₩34,693 | ₩34,679 | ₩34,693 | +0.04% | 200 |
|---|
| 2026.04.30 | ₩33,691 | ₩34,733 | ₩33,691 | ₩34,733 | +3.09% | 1.2천 |
|---|
| 2026.04.29 | ₩34,372 | ₩37,378 | ₩34,332 | ₩34,399 | +0.08% | 2.1천 |
|---|
| 2026.04.28 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,279 | ₩34,466 | ₩34,279 | ₩34,372 | +0.27% | 1.3천 |
|---|
| 2026.04.24 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,945 | ₩33,985 | ₩33,744 | ₩33,744 | -0.59% | 1천 |
|---|
| 2026.04.14 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩34,118 | ₩34,172 | ₩34,118 | ₩34,172 | +0.16% | 300 |
|---|
| 2026.04.10 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩33,517 | ₩33,517 | ₩33,517 | ₩33,517 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,531 | ₩34,172 | ₩33,517 | ₩33,517 | -0.04% | 600 |
|---|
| 2026.03.31 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 400 |
|---|
| 2026.03.05 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 500 |
|---|
| 2026.03.02 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 400 |
|---|
| 2026.02.26 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 0 |
|---|
| 2026.02.24 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 0 |
|---|
| 2026.02.23 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩34,492 | ₩34,492 | ₩34,065 | ₩34,065 | -1.24% | 700 |
|---|
| 2026.02.19 | ₩33,958 | ₩33,958 | ₩33,865 | ₩33,865 | -0.28% | 800 |
|---|
| 2026.02.18 | ₩34,132 | ₩34,172 | ₩34,065 | ₩34,065 | -0.20% | 2.5천 |
|---|
| 2026.02.17 | ₩34,399 | ₩35,067 | ₩34,399 | ₩35,067 | +1.94% | 1.7천 |
|---|
| 2026.02.13 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,212 | ₩34,212 | ₩34,092 | ₩34,092 | -0.35% | 800 |
|---|
| 2026.02.11 | ₩34,720 | ₩36,603 | ₩34,145 | ₩34,145 | -1.65% | 3.9천 |
|---|
| 2026.02.10 | ₩34,399 | ₩34,866 | ₩34,345 | ₩34,866 | +1.36% | 1.6천 |
|---|
| 2026.02.09 | ₩34,345 | ₩34,345 | ₩34,345 | ₩34,345 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩34,118 | ₩34,399 | ₩33,998 | ₩34,345 | +0.67% | 2.5천 |
|---|
| 2026.02.05 | ₩35,067 | ₩37,271 | ₩33,597 | ₩34,693 | -1.07% | 8.5천 |
|---|