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 | ₩33,570 | ₩33,636 | ₩33,556 | ₩33,636 | +0.20% | 5천 |
| 2026.10.08 | ₩33,623 | ₩33,623 | ₩33,563 | ₩33,610 | -0.04% | 3.1천 |
| 2026.10.07 | ₩33,596 | ₩33,636 | ₩33,530 | ₩33,623 | +0.08% | 8천 |
| 2026.10.06 | ₩33,635 | ₩33,635 | ₩33,556 | ₩33,590 | -0.13% | 9.1천 |
| 2026.10.05 | ₩33,556 | ₩33,570 | ₩33,536 | ₩33,570 | +0.04% | 6.5천 |
| 2026.10.02 | ₩33,596 | ₩33,596 | ₩33,543 | ₩33,543 | -0.16% | 1.2만 |
| 2026.10.01 | ₩33,583 | ₩33,917 | ₩33,583 | ₩33,663 | +0.24% | 8.8천 |
| 2026.09.30 | ₩33,570 | ₩33,570 | ₩33,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,570 |
| 0.00% |
| 1.5천 |
| 2026.09.29 | ₩33,532 | ₩33,603 | ₩33,508 | ₩33,576 | +0.13% | 6.1천 |
|---|
| 2026.09.28 | ₩33,543 | ₩33,543 | ₩33,530 | ₩33,535 | -0.02% | 4.5천 |
|---|
| 2026.09.25 | ₩33,518 | ₩33,542 | ₩33,503 | ₩33,536 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩33,476 | ₩33,543 | ₩33,476 | ₩33,496 | +0.06% | 4.9천 |
|---|
| 2026.09.23 | ₩33,543 | ₩33,543 | ₩33,523 | ₩33,523 | -0.06% | 400 |
|---|
| 2026.09.22 | ₩33,543 | ₩33,543 | ₩33,516 | ₩33,530 | -0.04% | 7.9천 |
|---|
| 2026.09.21 | ₩33,476 | ₩33,543 | ₩33,476 | ₩33,543 | +0.20% | 4천 |
|---|
| 2026.09.18 | ₩33,570 | ₩33,570 | ₩33,543 | ₩33,543 | -0.08% | 5천 |
|---|
| 2026.09.17 | ₩33,530 | ₩33,538 | ₩33,530 | ₩33,538 | +0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩33,570 | ₩33,570 | ₩33,530 | ₩33,530 | -0.12% | 1천 |
|---|
| 2026.09.15 | ₩33,556 | ₩33,583 | ₩33,516 | ₩33,516 | -0.12% | 7.8천 |
|---|
| 2026.09.14 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 2.4천 |
|---|
| 2026.09.11 | ₩33,503 | ₩33,543 | ₩33,503 | ₩33,530 | +0.08% | 7천 |
|---|
| 2026.09.10 | ₩33,458 | ₩33,516 | ₩33,458 | ₩33,516 | +0.18% | 9.4천 |
|---|
| 2026.09.09 | ₩33,503 | ₩33,516 | ₩33,450 | ₩33,450 | -0.16% | 9.8천 |
|---|
| 2026.09.08 | ₩33,503 | ₩33,550 | ₩33,490 | ₩33,503 | 0.00% | 5.7천 |
|---|
| 2026.09.04 | ₩33,503 | ₩33,503 | ₩33,476 | ₩33,503 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩33,463 | ₩33,543 | ₩33,463 | ₩33,516 | +0.16% | 9.3천 |
|---|
| 2026.09.02 | ₩33,530 | ₩33,530 | ₩33,456 | ₩33,456 | -0.22% | 4.1천 |
|---|
| 2026.09.01 | ₩33,503 | ₩33,503 | ₩33,483 | ₩33,483 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩33,476 | ₩33,503 | ₩33,476 | ₩33,490 | +0.04% | 6천 |
|---|
| 2026.08.28 | ₩33,503 | ₩33,503 | ₩33,450 | ₩33,470 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩33,538 | ₩33,543 | ₩33,503 | ₩33,530 | -0.02% | 1.4천 |
|---|
| 2026.08.26 | ₩33,556 | ₩33,556 | ₩33,516 | ₩33,543 | -0.04% | 3천 |
|---|
| 2026.08.25 | ₩33,543 | ₩33,570 | ₩33,543 | ₩33,570 | +0.08% | 2천 |
|---|
| 2026.08.24 | ₩33,543 | ₩33,543 | ₩33,518 | ₩33,518 | -0.08% | 2.9천 |
|---|
| 2026.08.21 | ₩33,556 | ₩33,556 | ₩33,551 | ₩33,551 | -0.02% | 600 |
|---|
| 2026.08.20 | ₩33,516 | ₩33,556 | ₩33,516 | ₩33,530 | +0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩33,516 | ₩33,556 | ₩33,503 | ₩33,556 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩33,543 | ₩33,543 | ₩33,516 | ₩33,516 | -0.08% | 5.4천 |
|---|
| 2026.08.17 | ₩33,543 | ₩33,543 | ₩33,492 | ₩33,530 | -0.04% | 1.5천 |
|---|
| 2026.08.14 | ₩33,543 | ₩33,560 | ₩33,423 | ₩33,516 | -0.08% | 8.8천 |
|---|
| 2026.08.13 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,970 | +0.20% | 6.9천 |
|---|
| 2026.08.12 | ₩33,897 | ₩33,917 | ₩33,897 | ₩33,917 | +0.06% | 2천 |
|---|
| 2026.08.11 | ₩33,917 | ₩33,917 | ₩33,903 | ₩33,910 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩33,903 | ₩33,930 | ₩33,883 | ₩33,917 | +0.04% | 4.5천 |
|---|
| 2026.08.07 | ₩33,903 | ₩33,903 | ₩33,883 | ₩33,903 | 0.00% | 5.4천 |
|---|
| 2026.08.06 | ₩33,863 | ₩33,903 | ₩33,863 | ₩33,890 | +0.08% | 4천 |
|---|
| 2026.08.05 | ₩33,861 | ₩33,903 | ₩33,822 | ₩33,883 | +0.07% | 2.3천 |
|---|
| 2026.08.04 | ₩33,894 | ₩33,903 | ₩33,870 | ₩33,903 | +0.03% | 2.7천 |
|---|
| 2026.08.03 | ₩33,843 | ₩33,933 | ₩33,843 | ₩33,870 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,815 | ₩33,850 | ₩33,810 | ₩33,810 | -0.02% | 4.1천 |
|---|
| 2026.07.30 | ₩33,850 | ₩33,850 | ₩33,810 | ₩33,810 | -0.12% | 4.3천 |
|---|
| 2026.07.29 | ₩33,890 | ₩33,903 | ₩33,850 | ₩33,850 | -0.12% | 3.5천 |
|---|
| 2026.07.28 | ₩33,850 | ₩33,943 | ₩33,850 | ₩33,943 | +0.28% | 4.4천 |
|---|
| 2026.07.27 | ₩33,850 | ₩33,850 | ₩33,810 | ₩33,810 | -0.12% | 2.1천 |
|---|
| 2026.07.24 | ₩33,817 | ₩33,850 | ₩33,810 | ₩33,810 | -0.02% | 5.5천 |
|---|
| 2026.07.23 | ₩33,837 | ₩33,850 | ₩33,837 | ₩33,850 | +0.04% | 500 |
|---|
| 2026.07.22 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩33,897 | ₩33,897 | ₩33,850 | ₩33,870 | -0.08% | 1.7천 |
|---|
| 2026.07.20 | ₩33,863 | ₩33,890 | ₩33,850 | ₩33,850 | -0.04% | 3.1천 |
|---|
| 2026.07.17 | ₩33,863 | ₩33,863 | ₩33,817 | ₩33,863 | 0.00% | 8.8천 |
|---|
| 2026.07.16 | ₩33,903 | ₩33,937 | ₩33,817 | ₩33,817 | -0.26% | 4.1천 |
|---|
| 2026.07.15 | ₩33,897 | ₩33,897 | ₩33,822 | ₩33,822 | -0.22% | 700 |
|---|
| 2026.07.14 | ₩33,903 | ₩33,903 | ₩33,843 | ₩33,903 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩33,870 | ₩33,983 | ₩33,810 | ₩33,930 | +0.18% | 4.2천 |
|---|
| 2026.07.10 | ₩33,770 | ₩33,803 | ₩33,770 | ₩33,803 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩33,803 | ₩33,837 | ₩33,803 | ₩33,803 | 0.00% | 2.2천 |
|---|
| 2026.07.08 | ₩33,903 | ₩33,903 | ₩33,810 | ₩33,810 | -0.28% | 1.6천 |
|---|
| 2026.07.07 | ₩33,863 | ₩33,863 | ₩33,770 | ₩33,770 | -0.28% | 1천 |
|---|
| 2026.07.06 | ₩33,770 | ₩33,850 | ₩33,770 | ₩33,850 | +0.24% | 5.8천 |
|---|
| 2026.07.02 | ₩33,703 | ₩33,743 | ₩33,703 | ₩33,743 | +0.12% | 600 |
|---|
| 2026.07.01 | ₩33,770 | ₩33,770 | ₩33,670 | ₩33,703 | -0.20% | 8.1천 |
|---|
| 2026.06.30 | ₩33,706 | ₩33,770 | ₩33,642 | ₩33,770 | +0.19% | 2.4천 |
|---|
| 2026.06.29 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,743 | ₩33,743 | ₩33,690 | ₩33,743 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩33,658 | ₩33,663 | ₩33,658 | ₩33,663 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩33,651 | ₩33,795 | ₩33,651 | ₩33,795 | +0.43% | 900 |
|---|
| 2026.06.23 | ₩33,997 | ₩33,997 | ₩33,743 | ₩33,743 | -0.75% | 2.5천 |
|---|
| 2026.06.22 | ₩33,703 | ₩33,703 | ₩33,650 | ₩33,650 | -0.16% | 600 |
|---|
| 2026.06.18 | ₩33,650 | ₩33,743 | ₩33,650 | ₩33,743 | +0.28% | 3.8천 |
|---|
| 2026.06.17 | ₩33,663 | ₩33,743 | ₩33,650 | ₩33,743 | +0.24% | 2.7천 |
|---|
| 2026.06.16 | ₩33,730 | ₩33,763 | ₩33,730 | ₩33,763 | +0.10% | 900 |
|---|
| 2026.06.15 | ₩33,690 | ₩33,690 | ₩33,663 | ₩33,663 | -0.08% | 2.6천 |
|---|
| 2026.06.12 | ₩33,837 | ₩33,837 | ₩33,743 | ₩33,837 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩33,710 | ₩33,777 | ₩33,710 | ₩33,777 | +0.20% | 2.1천 |
|---|
| 2026.06.10 | ₩33,676 | ₩33,690 | ₩33,663 | ₩33,690 | +0.04% | 2.6천 |
|---|
| 2026.06.09 | ₩33,656 | ₩33,690 | ₩33,623 | ₩33,690 | +0.10% | 1.3천 |
|---|
| 2026.06.08 | ₩33,636 | ₩33,638 | ₩33,636 | ₩33,638 | +0.00% | 800 |
|---|
| 2026.06.05 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩33,570 | ₩33,570 | ₩33,570 | ₩33,570 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,663 | ₩33,663 | ₩33,570 | ₩33,570 | -0.28% | 4.7천 |
|---|
| 2026.06.02 | ₩33,650 | ₩33,663 | ₩33,650 | ₩33,663 | +0.04% | 400 |
|---|
| 2026.06.01 | ₩33,663 | ₩33,690 | ₩33,622 | ₩33,622 | -0.12% | 8.9천 |
|---|
| 2026.05.29 | ₩33,689 | ₩33,690 | ₩33,636 | ₩33,636 | -0.15% | 3.4천 |
|---|
| 2026.05.28 | ₩33,596 | ₩33,690 | ₩33,596 | ₩33,663 | +0.20% | 1.6천 |
|---|
| 2026.05.27 | ₩33,676 | ₩33,690 | ₩33,571 | ₩33,663 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩33,590 | ₩33,656 | ₩33,590 | ₩33,636 | +0.14% | 8.5천 |
|---|
| 2026.05.22 | ₩33,503 | ₩33,690 | ₩33,503 | ₩33,690 | +0.56% | 3천 |
|---|
| 2026.05.21 | ₩33,403 | ₩33,730 | ₩33,403 | ₩33,583 | +0.54% | 1.1만 |
|---|
| 2026.05.20 | ₩33,343 | ₩33,476 | ₩33,343 | ₩33,343 | 0.00% | 2.6천 |
|---|
| 2026.05.19 | ₩33,530 | ₩33,530 | ₩33,209 | ₩33,209 | -0.96% | 1.5만 |
|---|
| 2026.05.18 | ₩33,476 | ₩33,503 | ₩33,416 | ₩33,416 | -0.18% | 6천 |
|---|
| 2026.05.15 | ₩33,530 | ₩33,554 | ₩33,503 | ₩33,506 | -0.07% | 2.8천 |
|---|
| 2026.05.14 | ₩33,983 | ₩34,037 | ₩33,983 | ₩34,037 | +0.16% | 400 |
|---|
| 2026.05.13 | ₩33,997 | ₩34,037 | ₩33,997 | ₩34,037 | +0.12% | 1.1천 |
|---|
| 2026.05.12 | ₩34,037 | ₩34,037 | ₩34,004 | ₩34,010 | -0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩34,024 | ₩34,037 | ₩33,970 | ₩34,004 | -0.06% | 2.3천 |
|---|
| 2026.05.08 | ₩34,037 | ₩34,037 | ₩34,024 | ₩34,024 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩34,010 | ₩34,024 | ₩34,010 | ₩34,024 | +0.04% | 1천 |
|---|
| 2026.05.06 | ₩33,943 | ₩33,983 | ₩33,930 | ₩33,983 | +0.12% | 4.8천 |
|---|
| 2026.05.05 | ₩34,037 | ₩34,037 | ₩33,957 | ₩33,959 | -0.23% | 1.3천 |
|---|
| 2026.05.04 | ₩33,943 | ₩34,037 | ₩33,943 | ₩34,037 | +0.28% | 1.4천 |
|---|
| 2026.05.01 | ₩33,930 | ₩33,943 | ₩33,917 | ₩33,943 | +0.04% | 3.8천 |
|---|
| 2026.04.30 | ₩33,917 | ₩33,951 | ₩33,917 | ₩33,951 | +0.10% | 2천 |
|---|
| 2026.04.29 | ₩34,037 | ₩34,037 | ₩33,903 | ₩33,917 | -0.35% | 1.8천 |
|---|
| 2026.04.28 | ₩33,917 | ₩33,950 | ₩33,883 | ₩33,930 | +0.04% | 7천 |
|---|
| 2026.04.27 | ₩33,930 | ₩33,983 | ₩33,837 | ₩33,837 | -0.28% | 5천 |
|---|
| 2026.04.24 | ₩33,917 | ₩34,037 | ₩33,917 | ₩34,037 | +0.35% | 3.9천 |
|---|
| 2026.04.23 | ₩33,903 | ₩34,024 | ₩33,903 | ₩33,903 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩33,917 | ₩34,037 | ₩33,903 | ₩33,992 | +0.22% | 3.7천 |
|---|
| 2026.04.21 | ₩33,970 | ₩33,970 | ₩33,903 | ₩33,903 | -0.20% | 2.5천 |
|---|
| 2026.04.20 | ₩34,130 | ₩34,130 | ₩33,891 | ₩33,891 | -0.70% | 6.1천 |
|---|
| 2026.04.17 | ₩33,917 | ₩34,037 | ₩33,903 | ₩33,903 | -0.04% | 8.3천 |
|---|
| 2026.04.16 | ₩33,903 | ₩33,970 | ₩33,903 | ₩33,970 | +0.20% | 900 |
|---|
| 2026.04.15 | ₩34,010 | ₩34,037 | ₩33,870 | ₩33,870 | -0.41% | 1천 |
|---|
| 2026.04.14 | ₩33,997 | ₩34,037 | ₩33,750 | ₩33,851 | -0.43% | 7.2천 |
|---|
| 2026.04.13 | ₩33,803 | ₩34,010 | ₩33,623 | ₩33,903 | +0.30% | 3.4천 |
|---|
| 2026.04.10 | ₩33,703 | ₩34,024 | ₩33,703 | ₩33,797 | +0.28% | 2.3천 |
|---|
| 2026.04.09 | ₩33,663 | ₩33,706 | ₩33,663 | ₩33,706 | +0.13% | 1천 |
|---|
| 2026.04.08 | ₩33,703 | ₩33,706 | ₩33,701 | ₩33,703 | 0.00% | 1.7천 |
|---|
| 2026.04.07 | ₩33,770 | ₩33,783 | ₩33,697 | ₩33,703 | -0.20% | 2.6천 |
|---|
| 2026.04.06 | ₩33,656 | ₩33,757 | ₩33,583 | ₩33,757 | +0.30% | 5.6천 |
|---|
| 2026.04.02 | ₩33,663 | ₩33,757 | ₩33,663 | ₩33,663 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩33,570 | ₩33,783 | ₩33,570 | ₩33,770 | +0.60% | 1.9천 |
|---|
| 2026.03.31 | ₩33,670 | ₩33,743 | ₩33,660 | ₩33,670 | 0.00% | 2.2천 |
|---|
| 2026.03.30 | ₩33,590 | ₩33,730 | ₩33,590 | ₩33,730 | +0.42% | 5.1천 |
|---|
| 2026.03.27 | ₩33,556 | ₩33,644 | ₩33,556 | ₩33,623 | +0.20% | 1.9천 |
|---|
| 2026.03.26 | ₩33,516 | ₩33,663 | ₩33,383 | ₩33,383 | -0.40% | 3.1천 |
|---|
| 2026.03.25 | ₩33,663 | ₩33,663 | ₩33,516 | ₩33,516 | -0.44% | 7.3천 |
|---|
| 2026.03.24 | ₩33,674 | ₩33,676 | ₩33,610 | ₩33,636 | -0.11% | 4.2천 |
|---|
| 2026.03.23 | ₩33,583 | ₩33,650 | ₩33,583 | ₩33,623 | +0.12% | 6천 |
|---|
| 2026.03.20 | ₩33,703 | ₩33,703 | ₩33,583 | ₩33,583 | -0.36% | 700 |
|---|
| 2026.03.19 | ₩33,690 | ₩33,690 | ₩33,506 | ₩33,596 | -0.28% | 2.8천 |
|---|
| 2026.03.18 | ₩33,570 | ₩33,717 | ₩33,503 | ₩33,623 | +0.16% | 6.9천 |
|---|
| 2026.03.17 | ₩33,583 | ₩33,743 | ₩33,570 | ₩33,743 | +0.48% | 4.8천 |
|---|
| 2026.03.16 | ₩33,670 | ₩33,757 | ₩33,596 | ₩33,757 | +0.26% | 2.6천 |
|---|
| 2026.03.13 | ₩33,770 | ₩33,770 | ₩33,584 | ₩33,735 | -0.10% | 3.1천 |
|---|
| 2026.03.12 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 2.9천 |
|---|
| 2026.03.11 | ₩33,723 | ₩33,743 | ₩33,570 | ₩33,570 | -0.46% | 6.6천 |
|---|
| 2026.03.10 | ₩33,583 | ₩33,743 | ₩33,583 | ₩33,743 | +0.48% | 6.7천 |
|---|
| 2026.03.09 | ₩33,663 | ₩33,730 | ₩33,590 | ₩33,650 | -0.04% | 8.8천 |
|---|
| 2026.03.06 | ₩33,530 | ₩33,730 | ₩33,476 | ₩33,650 | +0.36% | 2.7만 |
|---|
| 2026.03.05 | ₩33,516 | ₩33,624 | ₩33,516 | ₩33,530 | +0.04% | 1.5천 |
|---|
| 2026.03.04 | ₩33,516 | ₩33,636 | ₩33,450 | ₩33,570 | +0.16% | 5.3천 |
|---|
| 2026.03.03 | ₩33,636 | ₩33,636 | ₩33,450 | ₩33,570 | -0.20% | 4천 |
|---|
| 2026.03.02 | ₩33,396 | ₩33,570 | ₩33,396 | ₩33,570 | +0.52% | 2.8천 |
|---|
| 2026.02.27 | ₩33,450 | ₩33,743 | ₩33,450 | ₩33,510 | +0.18% | 2.3천 |
|---|
| 2026.02.26 | ₩33,823 | ₩33,823 | ₩33,450 | ₩33,503 | -0.95% | 9.6천 |
|---|
| 2026.02.25 | ₩33,516 | ₩33,636 | ₩33,516 | ₩33,636 | +0.36% | 2.8천 |
|---|
| 2026.02.24 | ₩33,540 | ₩33,576 | ₩33,530 | ₩33,576 | +0.11% | 600 |
|---|
| 2026.02.23 | ₩33,683 | ₩33,683 | ₩33,570 | ₩33,630 | -0.16% | 3.2천 |
|---|
| 2026.02.20 | ₩33,610 | ₩33,810 | ₩33,516 | ₩33,663 | +0.16% | 6.8천 |
|---|
| 2026.02.19 | ₩33,703 | ₩33,703 | ₩33,616 | ₩33,616 | -0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩33,516 | ₩33,703 | ₩33,516 | ₩33,703 | +0.56% | 1.2천 |
|---|
| 2026.02.17 | ₩33,543 | ₩33,623 | ₩33,476 | ₩33,550 | +0.02% | 7.6천 |
|---|
| 2026.02.13 | ₩33,530 | ₩33,543 | ₩33,383 | ₩33,507 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩34,084 | ₩34,084 | ₩33,770 | ₩33,970 | -0.33% | 4.3만 |
|---|
| 2026.02.11 | ₩33,917 | ₩34,344 | ₩33,917 | ₩34,037 | +0.35% | 4.8천 |
|---|
| 2026.02.10 | ₩33,917 | ₩33,997 | ₩33,863 | ₩33,957 | +0.12% | 7천 |
|---|
| 2026.02.09 | ₩34,018 | ₩34,018 | ₩33,877 | ₩33,917 | -0.30% | 6.5천 |
|---|
| 2026.02.06 | ₩33,863 | ₩33,931 | ₩33,863 | ₩33,903 | +0.12% | 7.3천 |
|---|
| 2026.02.05 | ₩33,897 | ₩33,930 | ₩33,850 | ₩33,850 | -0.14% | 6.8천 |
|---|
| 2026.02.04 | ₩33,823 | ₩33,947 | ₩33,823 | ₩33,883 | +0.18% | 1.2만 |
|---|
| 2026.02.03 | ₩33,813 | ₩33,850 | ₩33,813 | ₩33,825 | +0.04% | 1.7천 |
|---|
| 2026.02.02 | ₩33,890 | ₩33,903 | ₩33,823 | ₩33,823 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩33,885 | ₩33,885 | ₩33,783 | ₩33,795 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩33,863 | ₩33,863 | ₩33,770 | ₩33,770 | -0.28% | 7.4천 |
|---|
| 2026.01.27 | ₩33,914 | ₩33,914 | ₩33,757 | ₩33,770 | -0.43% | 9.4천 |
|---|
| 2026.01.26 | ₩33,837 | ₩33,837 | ₩33,803 | ₩33,817 | -0.06% | 4.2천 |
|---|
| 2026.01.23 | ₩33,717 | ₩33,903 | ₩33,717 | ₩33,837 | +0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩33,797 | ₩33,837 | ₩33,757 | ₩33,757 | -0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩33,730 | ₩33,837 | ₩33,730 | ₩33,823 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩33,797 | ₩33,797 | ₩33,775 | ₩33,797 | 0.00% | 6.2천 |
|---|
| 2026.01.16 | ₩33,802 | ₩33,821 | ₩33,802 | ₩33,821 | +0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩33,757 | ₩33,823 | ₩33,757 | ₩33,810 | +0.16% | 2.6천 |
|---|
| 2026.01.14 | ₩33,757 | ₩33,770 | ₩33,757 | ₩33,757 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩33,783 | ₩33,783 | ₩33,710 | ₩33,757 | -0.08% | 1.4천 |
|---|
| 2026.01.12 | ₩33,797 | ₩33,797 | ₩33,783 | ₩33,783 | -0.04% | 2.3천 |
|---|
| 2026.01.09 | ₩33,690 | ₩33,743 | ₩33,690 | ₩33,743 | +0.16% | 1천 |
|---|
| 2026.01.08 | ₩33,670 | ₩33,676 | ₩33,643 | ₩33,670 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩33,663 | ₩33,703 | ₩33,663 | ₩33,703 | +0.12% | 5.6천 |
|---|
| 2026.01.06 | ₩33,706 | ₩33,706 | ₩33,650 | ₩33,683 | -0.07% | 2.4천 |
|---|
| 2026.01.05 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,743 | ₩33,743 | ₩33,690 | ₩33,703 | -0.12% | 1.8천 |
|---|
| 2025.12.31 | ₩33,667 | ₩33,690 | ₩33,570 | ₩33,690 | +0.07% | 2.8천 |
|---|
| 2025.12.30 | ₩33,610 | ₩33,663 | ₩33,610 | ₩33,638 | +0.08% | 5.3천 |
|---|
| 2025.12.29 | ₩33,663 | ₩33,676 | ₩33,570 | ₩33,671 | +0.02% | 2.9천 |
|---|
| 2025.12.26 | ₩33,596 | ₩33,690 | ₩33,596 | ₩33,690 | +0.28% | 2.6천 |
|---|
| 2025.12.24 | ₩33,676 | ₩33,676 | ₩33,662 | ₩33,662 | -0.04% | 500 |
|---|
| 2025.12.23 | ₩33,623 | ₩33,623 | ₩33,596 | ₩33,596 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩33,583 | ₩33,623 | ₩33,516 | ₩33,595 | +0.04% | 4천 |
|---|
| 2025.12.19 | ₩33,690 | ₩33,703 | ₩33,623 | ₩33,623 | -0.20% | 8.4천 |
|---|
| 2025.12.18 | ₩33,556 | ₩33,596 | ₩33,503 | ₩33,596 | +0.12% | 8.2천 |
|---|
| 2025.12.17 | ₩33,516 | ₩33,556 | ₩33,486 | ₩33,510 | -0.02% | 1.9만 |
|---|
| 2025.12.16 | ₩33,516 | ₩33,530 | ₩33,496 | ₩33,518 | +0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩33,491 | ₩33,503 | ₩33,463 | ₩33,498 | +0.02% | 2.1천 |
|---|
| 2025.12.12 | ₩33,503 | ₩33,516 | ₩33,503 | ₩33,514 | +0.03% | 600 |
|---|
| 2025.12.11 | ₩33,463 | ₩33,516 | ₩33,450 | ₩33,514 | +0.15% | 1.8천 |
|---|
| 2025.12.10 | ₩33,490 | ₩33,530 | ₩33,463 | ₩33,530 | +0.12% | 2.2천 |
|---|
| 2025.12.09 | ₩33,463 | ₩33,527 | ₩33,463 | ₩33,527 | +0.19% | 2.2천 |
|---|
| 2025.12.08 | ₩33,516 | ₩33,530 | ₩33,463 | ₩33,530 | +0.04% | 4.5천 |
|---|
| 2025.12.05 | ₩33,516 | ₩33,530 | ₩33,463 | ₩33,516 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩33,530 | ₩33,530 | ₩33,530 | ₩33,530 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,450 | ₩33,530 | ₩33,450 | ₩33,463 | +0.04% | 4.9천 |
|---|
| 2025.12.02 | ₩33,463 | ₩33,487 | ₩33,410 | ₩33,450 | -0.04% | 4.8천 |
|---|
| 2025.12.01 | ₩33,436 | ₩33,514 | ₩33,423 | ₩33,514 | +0.23% | 2.8천 |
|---|
| 2025.11.28 | ₩33,423 | ₩33,487 | ₩33,396 | ₩33,476 | +0.16% | 3.2천 |
|---|
| 2025.11.26 | ₩33,476 | ₩33,512 | ₩33,423 | ₩33,503 | +0.08% | 2.2천 |
|---|
| 2025.11.25 | ₩33,460 | ₩33,492 | ₩33,456 | ₩33,476 | +0.05% | 1천 |
|---|
| 2025.11.24 | ₩33,410 | ₩33,463 | ₩33,383 | ₩33,410 | 0.00% | 8.2천 |
|---|
| 2025.11.21 | ₩33,450 | ₩33,516 | ₩33,410 | ₩33,516 | +0.20% | 6천 |
|---|
| 2025.11.20 | ₩33,495 | ₩33,543 | ₩33,396 | ₩33,396 | -0.29% | 8.8천 |
|---|
| 2025.11.19 | ₩33,490 | ₩33,528 | ₩33,476 | ₩33,503 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,415 | ₩33,503 | ₩33,370 | ₩33,436 | +0.06% | 1만 |
|---|
| 2025.11.17 | ₩33,436 | ₩33,443 | ₩33,370 | ₩33,376 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩33,463 | ₩33,490 | ₩33,370 | ₩33,370 | -0.28% | 2만 |
|---|
| 2025.11.13 | ₩33,917 | ₩33,983 | ₩33,877 | ₩33,983 | +0.20% | 5.7천 |
|---|
| 2025.11.12 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩33,850 | ₩33,970 | ₩33,850 | ₩33,903 | +0.16% | 5.7천 |
|---|
| 2025.11.10 | ₩33,863 | ₩33,970 | ₩33,797 | ₩33,877 | +0.04% | 8.4천 |
|---|
| 2025.11.07 | ₩33,797 | ₩33,830 | ₩33,783 | ₩33,797 | 0.00% | 3.5천 |
|---|
| 2025.11.06 | ₩33,770 | ₩33,855 | ₩33,770 | ₩33,849 | +0.23% | 1.6천 |
|---|
| 2025.11.05 | ₩33,717 | ₩33,863 | ₩33,636 | ₩33,841 | +0.37% | 3.1천 |
|---|
| 2025.11.04 | ₩33,757 | ₩33,797 | ₩33,717 | ₩33,795 | +0.11% | 3.4천 |
|---|
| 2025.11.03 | ₩33,623 | ₩33,810 | ₩33,610 | ₩33,810 | +0.56% | 6.6천 |
|---|
| 2025.10.31 | ₩33,737 | ₩33,751 | ₩33,530 | ₩33,610 | -0.38% | 3.6만 |
|---|
| 2025.10.30 | ₩33,703 | ₩33,729 | ₩33,610 | ₩33,663 | -0.12% | 2.2만 |
|---|
| 2025.10.29 | ₩33,703 | ₩33,837 | ₩33,636 | ₩33,636 | -0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩33,778 | ₩33,917 | ₩33,663 | ₩33,703 | -0.22% | 2.3만 |
|---|
| 2025.10.27 | ₩33,730 | ₩33,810 | ₩33,690 | ₩33,690 | -0.12% | 2.7만 |
|---|
| 2025.10.24 | ₩33,770 | ₩33,773 | ₩33,717 | ₩33,743 | -0.08% | 8.8천 |
|---|
| 2025.10.23 | ₩33,730 | ₩33,778 | ₩33,690 | ₩33,717 | -0.04% | 1.4만 |
|---|
| 2025.10.22 | ₩33,770 | ₩33,797 | ₩33,703 | ₩33,703 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩33,770 | ₩33,793 | ₩33,743 | ₩33,790 | +0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩33,770 | ₩33,810 | ₩33,757 | ₩33,797 | +0.08% | 2만 |
|---|
| 2025.10.17 | ₩33,583 | ₩33,650 | ₩33,570 | ₩33,598 | +0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,717 | ₩33,757 | ₩33,571 | ₩33,703 | -0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩33,723 | ₩33,757 | ₩33,570 | ₩33,743 | +0.06% | 4.9천 |
|---|
| 2025.10.14 | ₩33,690 | ₩33,730 | ₩33,690 | ₩33,730 | +0.12% | 1천 |
|---|
| 2025.10.13 | ₩33,571 | ₩33,703 | ₩33,556 | ₩33,556 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩33,530 | ₩33,676 | ₩33,530 | ₩33,543 | +0.04% | 2만 |
|---|