시장 데이터를 불러오는 중
전체 종목
Runway Growth Finance Corp. - 7.50% Notes due 2027 과거 주가
Runway Growth Finance Corp. - 7.50% Notes due 2027 · RWAYL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Runway Growth Finance Corp. - 7.50% Notes due 2027 · RWAYL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,702 | ₩33,769 | ₩33,688 | ₩33,769 | +0.20% | 5천 |
| 2026.10.08 | ₩33,755 | ₩33,755 | ₩33,695 | ₩33,742 | -0.04% | 3.1천 |
| 2026.10.07 | ₩33,728 | ₩33,769 | ₩33,661 | ₩33,755 | +0.08% | 8천 |
| 2026.10.06 | ₩33,767 | ₩33,767 | ₩33,688 | ₩33,722 | -0.13% | 9.1천 |
| 2026.10.05 | ₩33,688 | ₩33,702 | ₩33,668 | ₩33,702 | +0.04% | 6.5천 |
| 2026.10.02 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,675 | -0.16% | 1.2만 |
| 2026.10.01 | ₩33,715 | ₩34,050 | ₩33,715 | ₩33,795 | +0.24% | 8.8천 |
| 2026.09.30 | ₩33,702 | ₩33,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,702 |
| 0.00% |
| 1.5천 |
| 2026.09.29 | ₩33,664 | ₩33,735 | ₩33,640 | ₩33,708 | +0.13% | 6.1천 |
|---|
| 2026.09.28 | ₩33,675 | ₩33,675 | ₩33,661 | ₩33,667 | -0.02% | 4.5천 |
|---|
| 2026.09.25 | ₩33,649 | ₩33,673 | ₩33,635 | ₩33,668 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩33,608 | ₩33,675 | ₩33,608 | ₩33,628 | +0.06% | 4.9천 |
|---|
| 2026.09.23 | ₩33,675 | ₩33,675 | ₩33,655 | ₩33,655 | -0.06% | 400 |
|---|
| 2026.09.22 | ₩33,675 | ₩33,675 | ₩33,648 | ₩33,661 | -0.04% | 7.9천 |
|---|
| 2026.09.21 | ₩33,608 | ₩33,675 | ₩33,608 | ₩33,675 | +0.20% | 4천 |
|---|
| 2026.09.18 | ₩33,702 | ₩33,702 | ₩33,675 | ₩33,675 | -0.08% | 5천 |
|---|
| 2026.09.17 | ₩33,661 | ₩33,669 | ₩33,661 | ₩33,669 | +0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩33,702 | ₩33,702 | ₩33,661 | ₩33,661 | -0.12% | 1천 |
|---|
| 2026.09.15 | ₩33,688 | ₩33,715 | ₩33,648 | ₩33,648 | -0.12% | 7.8천 |
|---|
| 2026.09.14 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 2.4천 |
|---|
| 2026.09.11 | ₩33,635 | ₩33,675 | ₩33,635 | ₩33,661 | +0.08% | 7천 |
|---|
| 2026.09.10 | ₩33,589 | ₩33,648 | ₩33,589 | ₩33,648 | +0.18% | 9.4천 |
|---|
| 2026.09.09 | ₩33,635 | ₩33,648 | ₩33,581 | ₩33,581 | -0.16% | 9.8천 |
|---|
| 2026.09.08 | ₩33,635 | ₩33,681 | ₩33,621 | ₩33,635 | 0.00% | 5.7천 |
|---|
| 2026.09.04 | ₩33,635 | ₩33,635 | ₩33,608 | ₩33,635 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩33,594 | ₩33,675 | ₩33,594 | ₩33,648 | +0.16% | 9.3천 |
|---|
| 2026.09.02 | ₩33,661 | ₩33,661 | ₩33,588 | ₩33,588 | -0.22% | 4.1천 |
|---|
| 2026.09.01 | ₩33,635 | ₩33,635 | ₩33,614 | ₩33,614 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩33,608 | ₩33,635 | ₩33,608 | ₩33,621 | +0.04% | 6천 |
|---|
| 2026.08.28 | ₩33,635 | ₩33,635 | ₩33,581 | ₩33,601 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩33,669 | ₩33,675 | ₩33,635 | ₩33,661 | -0.02% | 1.4천 |
|---|
| 2026.08.26 | ₩33,688 | ₩33,688 | ₩33,648 | ₩33,675 | -0.04% | 3천 |
|---|
| 2026.08.25 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,702 | +0.08% | 2천 |
|---|
| 2026.08.24 | ₩33,675 | ₩33,675 | ₩33,649 | ₩33,649 | -0.08% | 2.9천 |
|---|
| 2026.08.21 | ₩33,688 | ₩33,688 | ₩33,683 | ₩33,683 | -0.02% | 600 |
|---|
| 2026.08.20 | ₩33,648 | ₩33,688 | ₩33,648 | ₩33,661 | +0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩33,648 | ₩33,688 | ₩33,635 | ₩33,688 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩33,675 | ₩33,675 | ₩33,648 | ₩33,648 | -0.08% | 5.4천 |
|---|
| 2026.08.17 | ₩33,675 | ₩33,675 | ₩33,624 | ₩33,661 | -0.04% | 1.5천 |
|---|
| 2026.08.14 | ₩33,675 | ₩33,692 | ₩33,554 | ₩33,648 | -0.08% | 8.8천 |
|---|
| 2026.08.13 | ₩34,037 | ₩34,104 | ₩34,037 | ₩34,104 | +0.20% | 6.9천 |
|---|
| 2026.08.12 | ₩34,030 | ₩34,050 | ₩34,030 | ₩34,050 | +0.06% | 2천 |
|---|
| 2026.08.11 | ₩34,050 | ₩34,050 | ₩34,037 | ₩34,043 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩34,037 | ₩34,063 | ₩34,016 | ₩34,050 | +0.04% | 4.5천 |
|---|
| 2026.08.07 | ₩34,037 | ₩34,037 | ₩34,016 | ₩34,037 | 0.00% | 5.4천 |
|---|
| 2026.08.06 | ₩33,996 | ₩34,037 | ₩33,996 | ₩34,023 | +0.08% | 4천 |
|---|
| 2026.08.05 | ₩33,994 | ₩34,037 | ₩33,955 | ₩34,016 | +0.07% | 2.3천 |
|---|
| 2026.08.04 | ₩34,027 | ₩34,037 | ₩34,003 | ₩34,037 | +0.03% | 2.7천 |
|---|
| 2026.08.03 | ₩33,976 | ₩34,066 | ₩33,976 | ₩34,003 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,948 | ₩33,983 | ₩33,943 | ₩33,943 | -0.02% | 4.1천 |
|---|
| 2026.07.30 | ₩33,983 | ₩33,983 | ₩33,943 | ₩33,943 | -0.12% | 4.3천 |
|---|
| 2026.07.29 | ₩34,023 | ₩34,037 | ₩33,983 | ₩33,983 | -0.12% | 3.5천 |
|---|
| 2026.07.28 | ₩33,983 | ₩34,077 | ₩33,983 | ₩34,077 | +0.28% | 4.4천 |
|---|
| 2026.07.27 | ₩33,983 | ₩33,983 | ₩33,943 | ₩33,943 | -0.12% | 2.1천 |
|---|
| 2026.07.24 | ₩33,949 | ₩33,983 | ₩33,943 | ₩33,943 | -0.02% | 5.5천 |
|---|
| 2026.07.23 | ₩33,970 | ₩33,983 | ₩33,970 | ₩33,983 | +0.04% | 500 |
|---|
| 2026.07.22 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩34,030 | ₩34,030 | ₩33,983 | ₩34,003 | -0.08% | 1.7천 |
|---|
| 2026.07.20 | ₩33,996 | ₩34,023 | ₩33,983 | ₩33,983 | -0.04% | 3.1천 |
|---|
| 2026.07.17 | ₩33,996 | ₩33,996 | ₩33,949 | ₩33,996 | 0.00% | 8.8천 |
|---|
| 2026.07.16 | ₩34,037 | ₩34,070 | ₩33,949 | ₩33,949 | -0.26% | 4.1천 |
|---|
| 2026.07.15 | ₩34,030 | ₩34,030 | ₩33,955 | ₩33,955 | -0.22% | 700 |
|---|
| 2026.07.14 | ₩34,037 | ₩34,037 | ₩33,976 | ₩34,037 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩34,003 | ₩34,117 | ₩33,943 | ₩34,063 | +0.18% | 4.2천 |
|---|
| 2026.07.10 | ₩33,903 | ₩33,936 | ₩33,903 | ₩33,936 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩33,936 | ₩33,970 | ₩33,936 | ₩33,936 | 0.00% | 2.2천 |
|---|
| 2026.07.08 | ₩34,037 | ₩34,037 | ₩33,943 | ₩33,943 | -0.28% | 1.6천 |
|---|
| 2026.07.07 | ₩33,996 | ₩33,996 | ₩33,903 | ₩33,903 | -0.28% | 1천 |
|---|
| 2026.07.06 | ₩33,903 | ₩33,983 | ₩33,903 | ₩33,983 | +0.24% | 5.8천 |
|---|
| 2026.07.02 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,876 | +0.12% | 600 |
|---|
| 2026.07.01 | ₩33,903 | ₩33,903 | ₩33,802 | ₩33,836 | -0.20% | 8.1천 |
|---|
| 2026.06.30 | ₩33,838 | ₩33,903 | ₩33,774 | ₩33,903 | +0.19% | 2.4천 |
|---|
| 2026.06.29 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,876 | ₩33,876 | ₩33,822 | ₩33,876 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩33,790 | ₩33,795 | ₩33,790 | ₩33,795 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩33,783 | ₩33,928 | ₩33,783 | ₩33,928 | +0.43% | 900 |
|---|
| 2026.06.23 | ₩34,130 | ₩34,130 | ₩33,876 | ₩33,876 | -0.75% | 2.5천 |
|---|
| 2026.06.22 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,782 | -0.16% | 600 |
|---|
| 2026.06.18 | ₩33,782 | ₩33,876 | ₩33,782 | ₩33,876 | +0.28% | 3.8천 |
|---|
| 2026.06.17 | ₩33,795 | ₩33,876 | ₩33,782 | ₩33,876 | +0.24% | 2.7천 |
|---|
| 2026.06.16 | ₩33,862 | ₩33,896 | ₩33,862 | ₩33,896 | +0.10% | 900 |
|---|
| 2026.06.15 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,795 | -0.08% | 2.6천 |
|---|
| 2026.06.12 | ₩33,970 | ₩33,970 | ₩33,876 | ₩33,970 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩33,842 | ₩33,909 | ₩33,842 | ₩33,909 | +0.20% | 2.1천 |
|---|
| 2026.06.10 | ₩33,809 | ₩33,822 | ₩33,795 | ₩33,822 | +0.04% | 2.6천 |
|---|
| 2026.06.09 | ₩33,789 | ₩33,822 | ₩33,755 | ₩33,822 | +0.10% | 1.3천 |
|---|
| 2026.06.08 | ₩33,769 | ₩33,770 | ₩33,769 | ₩33,770 | +0.00% | 800 |
|---|
| 2026.06.05 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,702 | -0.28% | 4.7천 |
|---|
| 2026.06.02 | ₩33,782 | ₩33,795 | ₩33,782 | ₩33,795 | +0.04% | 400 |
|---|
| 2026.06.01 | ₩33,795 | ₩33,822 | ₩33,754 | ₩33,754 | -0.12% | 8.9천 |
|---|
| 2026.05.29 | ₩33,821 | ₩33,822 | ₩33,769 | ₩33,769 | -0.15% | 3.4천 |
|---|
| 2026.05.28 | ₩33,728 | ₩33,822 | ₩33,728 | ₩33,795 | +0.20% | 1.6천 |
|---|
| 2026.05.27 | ₩33,809 | ₩33,822 | ₩33,703 | ₩33,795 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩33,722 | ₩33,789 | ₩33,722 | ₩33,769 | +0.14% | 8.5천 |
|---|
| 2026.05.22 | ₩33,635 | ₩33,822 | ₩33,635 | ₩33,822 | +0.56% | 3천 |
|---|
| 2026.05.21 | ₩33,534 | ₩33,862 | ₩33,534 | ₩33,715 | +0.54% | 1.1만 |
|---|
| 2026.05.20 | ₩33,474 | ₩33,608 | ₩33,474 | ₩33,474 | 0.00% | 2.6천 |
|---|
| 2026.05.19 | ₩33,661 | ₩33,661 | ₩33,340 | ₩33,340 | -0.96% | 1.5만 |
|---|
| 2026.05.18 | ₩33,608 | ₩33,635 | ₩33,547 | ₩33,547 | -0.18% | 6천 |
|---|
| 2026.05.15 | ₩33,661 | ₩33,685 | ₩33,635 | ₩33,637 | -0.07% | 2.8천 |
|---|
| 2026.05.14 | ₩34,117 | ₩34,171 | ₩34,117 | ₩34,171 | +0.16% | 400 |
|---|
| 2026.05.13 | ₩34,130 | ₩34,171 | ₩34,130 | ₩34,171 | +0.12% | 1.1천 |
|---|
| 2026.05.12 | ₩34,171 | ₩34,171 | ₩34,137 | ₩34,144 | -0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩34,157 | ₩34,171 | ₩34,104 | ₩34,137 | -0.06% | 2.3천 |
|---|
| 2026.05.08 | ₩34,171 | ₩34,171 | ₩34,157 | ₩34,157 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩34,144 | ₩34,157 | ₩34,144 | ₩34,157 | +0.04% | 1천 |
|---|
| 2026.05.06 | ₩34,077 | ₩34,117 | ₩34,063 | ₩34,117 | +0.12% | 4.8천 |
|---|
| 2026.05.05 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,093 | -0.23% | 1.3천 |
|---|
| 2026.05.04 | ₩34,077 | ₩34,171 | ₩34,077 | ₩34,171 | +0.28% | 1.4천 |
|---|
| 2026.05.01 | ₩34,063 | ₩34,077 | ₩34,050 | ₩34,077 | +0.04% | 3.8천 |
|---|
| 2026.04.30 | ₩34,050 | ₩34,085 | ₩34,050 | ₩34,085 | +0.10% | 2천 |
|---|
| 2026.04.29 | ₩34,171 | ₩34,171 | ₩34,037 | ₩34,050 | -0.35% | 1.8천 |
|---|
| 2026.04.28 | ₩34,050 | ₩34,083 | ₩34,016 | ₩34,063 | +0.04% | 7천 |
|---|
| 2026.04.27 | ₩34,063 | ₩34,117 | ₩33,970 | ₩33,970 | -0.28% | 5천 |
|---|
| 2026.04.24 | ₩34,050 | ₩34,171 | ₩34,050 | ₩34,171 | +0.35% | 3.9천 |
|---|
| 2026.04.23 | ₩34,037 | ₩34,157 | ₩34,037 | ₩34,037 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩34,050 | ₩34,171 | ₩34,037 | ₩34,125 | +0.22% | 3.7천 |
|---|
| 2026.04.21 | ₩34,104 | ₩34,104 | ₩34,037 | ₩34,037 | -0.20% | 2.5천 |
|---|
| 2026.04.20 | ₩34,264 | ₩34,264 | ₩34,024 | ₩34,024 | -0.70% | 6.1천 |
|---|
| 2026.04.17 | ₩34,050 | ₩34,171 | ₩34,037 | ₩34,037 | -0.04% | 8.3천 |
|---|
| 2026.04.16 | ₩34,037 | ₩34,104 | ₩34,037 | ₩34,104 | +0.20% | 900 |
|---|
| 2026.04.15 | ₩34,144 | ₩34,171 | ₩34,003 | ₩34,003 | -0.41% | 1천 |
|---|
| 2026.04.14 | ₩34,130 | ₩34,171 | ₩33,882 | ₩33,984 | -0.43% | 7.2천 |
|---|
| 2026.04.13 | ₩33,936 | ₩34,144 | ₩33,755 | ₩34,037 | +0.30% | 3.4천 |
|---|
| 2026.04.10 | ₩33,836 | ₩34,157 | ₩33,836 | ₩33,929 | +0.28% | 2.3천 |
|---|
| 2026.04.09 | ₩33,795 | ₩33,838 | ₩33,795 | ₩33,838 | +0.13% | 1천 |
|---|
| 2026.04.08 | ₩33,836 | ₩33,838 | ₩33,833 | ₩33,836 | 0.00% | 1.7천 |
|---|
| 2026.04.07 | ₩33,903 | ₩33,916 | ₩33,829 | ₩33,836 | -0.20% | 2.6천 |
|---|
| 2026.04.06 | ₩33,789 | ₩33,889 | ₩33,715 | ₩33,889 | +0.30% | 5.6천 |
|---|
| 2026.04.02 | ₩33,795 | ₩33,889 | ₩33,795 | ₩33,795 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩33,702 | ₩33,916 | ₩33,702 | ₩33,903 | +0.60% | 1.9천 |
|---|
| 2026.03.31 | ₩33,802 | ₩33,876 | ₩33,793 | ₩33,802 | 0.00% | 2.2천 |
|---|
| 2026.03.30 | ₩33,722 | ₩33,862 | ₩33,722 | ₩33,862 | +0.42% | 5.1천 |
|---|
| 2026.03.27 | ₩33,688 | ₩33,777 | ₩33,688 | ₩33,755 | +0.20% | 1.9천 |
|---|
| 2026.03.26 | ₩33,648 | ₩33,795 | ₩33,514 | ₩33,514 | -0.40% | 3.1천 |
|---|
| 2026.03.25 | ₩33,795 | ₩33,795 | ₩33,648 | ₩33,648 | -0.44% | 7.3천 |
|---|
| 2026.03.24 | ₩33,806 | ₩33,809 | ₩33,742 | ₩33,769 | -0.11% | 4.2천 |
|---|
| 2026.03.23 | ₩33,715 | ₩33,782 | ₩33,715 | ₩33,755 | +0.12% | 6천 |
|---|
| 2026.03.20 | ₩33,836 | ₩33,836 | ₩33,715 | ₩33,715 | -0.36% | 700 |
|---|
| 2026.03.19 | ₩33,822 | ₩33,822 | ₩33,637 | ₩33,728 | -0.28% | 2.8천 |
|---|
| 2026.03.18 | ₩33,702 | ₩33,849 | ₩33,635 | ₩33,755 | +0.16% | 6.9천 |
|---|
| 2026.03.17 | ₩33,715 | ₩33,876 | ₩33,702 | ₩33,876 | +0.48% | 4.8천 |
|---|
| 2026.03.16 | ₩33,802 | ₩33,889 | ₩33,728 | ₩33,889 | +0.26% | 2.6천 |
|---|
| 2026.03.13 | ₩33,903 | ₩33,903 | ₩33,716 | ₩33,868 | -0.10% | 3.1천 |
|---|
| 2026.03.12 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 2.9천 |
|---|
| 2026.03.11 | ₩33,856 | ₩33,876 | ₩33,702 | ₩33,702 | -0.46% | 6.6천 |
|---|
| 2026.03.10 | ₩33,715 | ₩33,876 | ₩33,715 | ₩33,876 | +0.48% | 6.7천 |
|---|
| 2026.03.09 | ₩33,795 | ₩33,862 | ₩33,722 | ₩33,782 | -0.04% | 8.8천 |
|---|
| 2026.03.06 | ₩33,661 | ₩33,862 | ₩33,608 | ₩33,782 | +0.36% | 2.7만 |
|---|
| 2026.03.05 | ₩33,648 | ₩33,756 | ₩33,648 | ₩33,661 | +0.04% | 1.5천 |
|---|
| 2026.03.04 | ₩33,648 | ₩33,769 | ₩33,581 | ₩33,702 | +0.16% | 5.3천 |
|---|
| 2026.03.03 | ₩33,769 | ₩33,769 | ₩33,581 | ₩33,702 | -0.20% | 4천 |
|---|
| 2026.03.02 | ₩33,527 | ₩33,702 | ₩33,527 | ₩33,702 | +0.52% | 2.8천 |
|---|
| 2026.02.27 | ₩33,581 | ₩33,876 | ₩33,581 | ₩33,641 | +0.18% | 2.3천 |
|---|
| 2026.02.26 | ₩33,956 | ₩33,956 | ₩33,581 | ₩33,635 | -0.95% | 9.6천 |
|---|
| 2026.02.25 | ₩33,648 | ₩33,769 | ₩33,648 | ₩33,769 | +0.36% | 2.8천 |
|---|
| 2026.02.24 | ₩33,672 | ₩33,708 | ₩33,661 | ₩33,708 | +0.11% | 600 |
|---|
| 2026.02.23 | ₩33,815 | ₩33,815 | ₩33,702 | ₩33,762 | -0.16% | 3.2천 |
|---|
| 2026.02.20 | ₩33,742 | ₩33,943 | ₩33,648 | ₩33,795 | +0.16% | 6.8천 |
|---|
| 2026.02.19 | ₩33,836 | ₩33,836 | ₩33,748 | ₩33,748 | -0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩33,648 | ₩33,836 | ₩33,648 | ₩33,836 | +0.56% | 1.2천 |
|---|
| 2026.02.17 | ₩33,675 | ₩33,755 | ₩33,608 | ₩33,681 | +0.02% | 7.6천 |
|---|
| 2026.02.13 | ₩33,661 | ₩33,675 | ₩33,514 | ₩33,639 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩34,217 | ₩34,217 | ₩33,903 | ₩34,104 | -0.33% | 4.3만 |
|---|
| 2026.02.11 | ₩34,050 | ₩34,479 | ₩34,050 | ₩34,171 | +0.35% | 4.8천 |
|---|
| 2026.02.10 | ₩34,050 | ₩34,130 | ₩33,996 | ₩34,090 | +0.12% | 7천 |
|---|
| 2026.02.09 | ₩34,152 | ₩34,152 | ₩34,010 | ₩34,050 | -0.30% | 6.5천 |
|---|
| 2026.02.06 | ₩33,996 | ₩34,065 | ₩33,996 | ₩34,037 | +0.12% | 7.3천 |
|---|
| 2026.02.05 | ₩34,030 | ₩34,063 | ₩33,983 | ₩33,983 | -0.14% | 6.8천 |
|---|
| 2026.02.04 | ₩33,956 | ₩34,081 | ₩33,956 | ₩34,016 | +0.18% | 1.2만 |
|---|
| 2026.02.03 | ₩33,945 | ₩33,983 | ₩33,945 | ₩33,957 | +0.04% | 1.7천 |
|---|
| 2026.02.02 | ₩34,023 | ₩34,037 | ₩33,956 | ₩33,956 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩34,018 | ₩34,018 | ₩33,916 | ₩33,928 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩33,996 | ₩33,996 | ₩33,903 | ₩33,903 | -0.28% | 7.4천 |
|---|
| 2026.01.27 | ₩34,047 | ₩34,047 | ₩33,889 | ₩33,903 | -0.43% | 9.4천 |
|---|
| 2026.01.26 | ₩33,970 | ₩33,970 | ₩33,936 | ₩33,949 | -0.06% | 4.2천 |
|---|
| 2026.01.23 | ₩33,849 | ₩34,037 | ₩33,849 | ₩33,970 | +0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩33,929 | ₩33,970 | ₩33,889 | ₩33,889 | -0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩33,862 | ₩33,970 | ₩33,862 | ₩33,956 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩33,929 | ₩33,929 | ₩33,908 | ₩33,929 | 0.00% | 6.2천 |
|---|
| 2026.01.16 | ₩33,935 | ₩33,953 | ₩33,935 | ₩33,953 | +0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,943 | +0.16% | 2.6천 |
|---|
| 2026.01.14 | ₩33,889 | ₩33,903 | ₩33,889 | ₩33,889 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩33,916 | ₩33,916 | ₩33,842 | ₩33,889 | -0.08% | 1.4천 |
|---|
| 2026.01.12 | ₩33,929 | ₩33,929 | ₩33,916 | ₩33,916 | -0.04% | 2.3천 |
|---|
| 2026.01.09 | ₩33,822 | ₩33,876 | ₩33,822 | ₩33,876 | +0.16% | 1천 |
|---|
| 2026.01.08 | ₩33,802 | ₩33,809 | ₩33,775 | ₩33,802 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩33,795 | ₩33,836 | ₩33,795 | ₩33,836 | +0.12% | 5.6천 |
|---|
| 2026.01.06 | ₩33,838 | ₩33,838 | ₩33,782 | ₩33,815 | -0.07% | 2.4천 |
|---|
| 2026.01.05 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,876 | ₩33,876 | ₩33,822 | ₩33,836 | -0.12% | 1.8천 |
|---|
| 2025.12.31 | ₩33,799 | ₩33,822 | ₩33,702 | ₩33,822 | +0.07% | 2.8천 |
|---|
| 2025.12.30 | ₩33,742 | ₩33,795 | ₩33,742 | ₩33,770 | +0.08% | 5.3천 |
|---|
| 2025.12.29 | ₩33,795 | ₩33,809 | ₩33,702 | ₩33,803 | +0.02% | 2.9천 |
|---|
| 2025.12.26 | ₩33,728 | ₩33,822 | ₩33,728 | ₩33,822 | +0.28% | 2.6천 |
|---|
| 2025.12.24 | ₩33,809 | ₩33,809 | ₩33,794 | ₩33,794 | -0.04% | 500 |
|---|
| 2025.12.23 | ₩33,755 | ₩33,755 | ₩33,728 | ₩33,728 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩33,715 | ₩33,755 | ₩33,648 | ₩33,727 | +0.04% | 4천 |
|---|
| 2025.12.19 | ₩33,822 | ₩33,836 | ₩33,755 | ₩33,755 | -0.20% | 8.4천 |
|---|
| 2025.12.18 | ₩33,688 | ₩33,728 | ₩33,635 | ₩33,728 | +0.12% | 8.2천 |
|---|
| 2025.12.17 | ₩33,648 | ₩33,688 | ₩33,617 | ₩33,641 | -0.02% | 1.9만 |
|---|
| 2025.12.16 | ₩33,648 | ₩33,661 | ₩33,628 | ₩33,649 | +0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩33,622 | ₩33,635 | ₩33,594 | ₩33,629 | +0.02% | 2.1천 |
|---|
| 2025.12.12 | ₩33,635 | ₩33,648 | ₩33,635 | ₩33,645 | +0.03% | 600 |
|---|
| 2025.12.11 | ₩33,594 | ₩33,648 | ₩33,581 | ₩33,645 | +0.15% | 1.8천 |
|---|
| 2025.12.10 | ₩33,621 | ₩33,661 | ₩33,594 | ₩33,661 | +0.12% | 2.2천 |
|---|
| 2025.12.09 | ₩33,594 | ₩33,659 | ₩33,594 | ₩33,659 | +0.19% | 2.2천 |
|---|
| 2025.12.08 | ₩33,648 | ₩33,661 | ₩33,594 | ₩33,661 | +0.04% | 4.5천 |
|---|
| 2025.12.05 | ₩33,648 | ₩33,661 | ₩33,594 | ₩33,648 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,581 | ₩33,661 | ₩33,581 | ₩33,594 | +0.04% | 4.9천 |
|---|
| 2025.12.02 | ₩33,594 | ₩33,618 | ₩33,541 | ₩33,581 | -0.04% | 4.8천 |
|---|
| 2025.12.01 | ₩33,567 | ₩33,645 | ₩33,554 | ₩33,645 | +0.23% | 2.8천 |
|---|
| 2025.11.28 | ₩33,554 | ₩33,618 | ₩33,527 | ₩33,608 | +0.16% | 3.2천 |
|---|
| 2025.11.26 | ₩33,608 | ₩33,644 | ₩33,554 | ₩33,635 | +0.08% | 2.2천 |
|---|
| 2025.11.25 | ₩33,592 | ₩33,624 | ₩33,588 | ₩33,608 | +0.05% | 1천 |
|---|
| 2025.11.24 | ₩33,541 | ₩33,594 | ₩33,514 | ₩33,541 | 0.00% | 8.2천 |
|---|
| 2025.11.21 | ₩33,581 | ₩33,648 | ₩33,541 | ₩33,648 | +0.20% | 6천 |
|---|
| 2025.11.20 | ₩33,626 | ₩33,675 | ₩33,527 | ₩33,527 | -0.29% | 8.8천 |
|---|
| 2025.11.19 | ₩33,621 | ₩33,660 | ₩33,608 | ₩33,635 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,546 | ₩33,635 | ₩33,501 | ₩33,567 | +0.06% | 1만 |
|---|
| 2025.11.17 | ₩33,567 | ₩33,574 | ₩33,501 | ₩33,507 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩33,594 | ₩33,621 | ₩33,501 | ₩33,501 | -0.28% | 2만 |
|---|
| 2025.11.13 | ₩34,050 | ₩34,117 | ₩34,010 | ₩34,117 | +0.20% | 5.7천 |
|---|
| 2025.11.12 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩33,983 | ₩34,104 | ₩33,983 | ₩34,037 | +0.16% | 5.7천 |
|---|
| 2025.11.10 | ₩33,996 | ₩34,104 | ₩33,929 | ₩34,010 | +0.04% | 8.4천 |
|---|
| 2025.11.07 | ₩33,929 | ₩33,963 | ₩33,916 | ₩33,929 | 0.00% | 3.5천 |
|---|
| 2025.11.06 | ₩33,903 | ₩33,988 | ₩33,903 | ₩33,982 | +0.23% | 1.6천 |
|---|
| 2025.11.05 | ₩33,849 | ₩33,996 | ₩33,769 | ₩33,974 | +0.37% | 3.1천 |
|---|
| 2025.11.04 | ₩33,889 | ₩33,929 | ₩33,849 | ₩33,928 | +0.11% | 3.4천 |
|---|
| 2025.11.03 | ₩33,755 | ₩33,943 | ₩33,742 | ₩33,943 | +0.56% | 6.6천 |
|---|
| 2025.10.31 | ₩33,869 | ₩33,884 | ₩33,661 | ₩33,742 | -0.38% | 3.6만 |
|---|
| 2025.10.30 | ₩33,836 | ₩33,861 | ₩33,742 | ₩33,795 | -0.12% | 2.2만 |
|---|
| 2025.10.29 | ₩33,836 | ₩33,970 | ₩33,769 | ₩33,769 | -0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩33,911 | ₩34,050 | ₩33,795 | ₩33,836 | -0.22% | 2.3만 |
|---|
| 2025.10.27 | ₩33,862 | ₩33,943 | ₩33,822 | ₩33,822 | -0.12% | 2.7만 |
|---|
| 2025.10.24 | ₩33,903 | ₩33,905 | ₩33,849 | ₩33,876 | -0.08% | 8.8천 |
|---|
| 2025.10.23 | ₩33,862 | ₩33,911 | ₩33,822 | ₩33,849 | -0.04% | 1.4만 |
|---|
| 2025.10.22 | ₩33,903 | ₩33,929 | ₩33,836 | ₩33,836 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩33,903 | ₩33,925 | ₩33,876 | ₩33,923 | +0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩33,903 | ₩33,943 | ₩33,889 | ₩33,929 | +0.08% | 2만 |
|---|
| 2025.10.17 | ₩33,715 | ₩33,782 | ₩33,702 | ₩33,730 | +0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,849 | ₩33,889 | ₩33,703 | ₩33,836 | -0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩33,856 | ₩33,889 | ₩33,702 | ₩33,876 | +0.06% | 4.9천 |
|---|
| 2025.10.14 | ₩33,822 | ₩33,862 | ₩33,822 | ₩33,862 | +0.12% | 1천 |
|---|
| 2025.10.13 | ₩33,703 | ₩33,836 | ₩33,688 | ₩33,688 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩33,661 | ₩33,809 | ₩33,661 | ₩33,675 | +0.04% | 2만 |
|---|