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 | ₩33,585 | ₩33,652 | ₩33,571 | ₩33,652 | +0.20% | 5천 |
| 2026.10.08 | ₩33,638 | ₩33,638 | ₩33,578 | ₩33,625 | -0.04% | 3.1천 |
| 2026.10.07 | ₩33,612 | ₩33,652 | ₩33,545 | ₩33,638 | +0.08% | 8천 |
| 2026.10.06 | ₩33,650 | ₩33,650 | ₩33,571 | ₩33,605 | -0.13% | 9.1천 |
| 2026.10.05 | ₩33,571 | ₩33,585 | ₩33,551 | ₩33,585 | +0.04% | 6.5천 |
| 2026.10.02 | ₩33,612 | ₩33,612 | ₩33,558 | ₩33,558 | -0.16% | 1.2만 |
| 2026.10.01 | ₩33,598 | ₩33,932 | ₩33,598 | ₩33,678 | +0.24% | 8.8천 |
| 2026.09.30 | ₩33,585 | ₩33,585 | ₩33,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,585 |
| 0.00% |
| 1.5천 |
| 2026.09.29 | ₩33,547 | ₩33,618 | ₩33,523 | ₩33,591 | +0.13% | 6.1천 |
|---|
| 2026.09.28 | ₩33,558 | ₩33,558 | ₩33,545 | ₩33,550 | -0.02% | 4.5천 |
|---|
| 2026.09.25 | ₩33,533 | ₩33,557 | ₩33,518 | ₩33,551 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩33,491 | ₩33,558 | ₩33,491 | ₩33,511 | +0.06% | 4.9천 |
|---|
| 2026.09.23 | ₩33,558 | ₩33,558 | ₩33,538 | ₩33,538 | -0.06% | 400 |
|---|
| 2026.09.22 | ₩33,558 | ₩33,558 | ₩33,531 | ₩33,545 | -0.04% | 7.9천 |
|---|
| 2026.09.21 | ₩33,491 | ₩33,558 | ₩33,491 | ₩33,558 | +0.20% | 4천 |
|---|
| 2026.09.18 | ₩33,585 | ₩33,585 | ₩33,558 | ₩33,558 | -0.08% | 5천 |
|---|
| 2026.09.17 | ₩33,545 | ₩33,553 | ₩33,545 | ₩33,553 | +0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩33,585 | ₩33,585 | ₩33,545 | ₩33,545 | -0.12% | 1천 |
|---|
| 2026.09.15 | ₩33,571 | ₩33,598 | ₩33,531 | ₩33,531 | -0.12% | 7.8천 |
|---|
| 2026.09.14 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 2.4천 |
|---|
| 2026.09.11 | ₩33,518 | ₩33,558 | ₩33,518 | ₩33,545 | +0.08% | 7천 |
|---|
| 2026.09.10 | ₩33,473 | ₩33,531 | ₩33,473 | ₩33,531 | +0.18% | 9.4천 |
|---|
| 2026.09.09 | ₩33,518 | ₩33,531 | ₩33,465 | ₩33,465 | -0.16% | 9.8천 |
|---|
| 2026.09.08 | ₩33,518 | ₩33,565 | ₩33,505 | ₩33,518 | 0.00% | 5.7천 |
|---|
| 2026.09.04 | ₩33,518 | ₩33,518 | ₩33,491 | ₩33,518 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩33,478 | ₩33,558 | ₩33,478 | ₩33,531 | +0.16% | 9.3천 |
|---|
| 2026.09.02 | ₩33,545 | ₩33,545 | ₩33,471 | ₩33,471 | -0.22% | 4.1천 |
|---|
| 2026.09.01 | ₩33,518 | ₩33,518 | ₩33,498 | ₩33,498 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩33,491 | ₩33,518 | ₩33,491 | ₩33,505 | +0.04% | 6천 |
|---|
| 2026.08.28 | ₩33,518 | ₩33,518 | ₩33,465 | ₩33,485 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩33,553 | ₩33,558 | ₩33,518 | ₩33,545 | -0.02% | 1.4천 |
|---|
| 2026.08.26 | ₩33,571 | ₩33,571 | ₩33,531 | ₩33,558 | -0.04% | 3천 |
|---|
| 2026.08.25 | ₩33,558 | ₩33,585 | ₩33,558 | ₩33,585 | +0.08% | 2천 |
|---|
| 2026.08.24 | ₩33,558 | ₩33,558 | ₩33,533 | ₩33,533 | -0.08% | 2.9천 |
|---|
| 2026.08.21 | ₩33,571 | ₩33,571 | ₩33,566 | ₩33,566 | -0.02% | 600 |
|---|
| 2026.08.20 | ₩33,531 | ₩33,571 | ₩33,531 | ₩33,545 | +0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩33,531 | ₩33,571 | ₩33,518 | ₩33,571 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩33,558 | ₩33,558 | ₩33,531 | ₩33,531 | -0.08% | 5.4천 |
|---|
| 2026.08.17 | ₩33,558 | ₩33,558 | ₩33,507 | ₩33,545 | -0.04% | 1.5천 |
|---|
| 2026.08.14 | ₩33,558 | ₩33,575 | ₩33,438 | ₩33,531 | -0.08% | 8.8천 |
|---|
| 2026.08.13 | ₩33,919 | ₩33,985 | ₩33,919 | ₩33,985 | +0.20% | 6.9천 |
|---|
| 2026.08.12 | ₩33,912 | ₩33,932 | ₩33,912 | ₩33,932 | +0.06% | 2천 |
|---|
| 2026.08.11 | ₩33,932 | ₩33,932 | ₩33,919 | ₩33,925 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩33,919 | ₩33,945 | ₩33,899 | ₩33,932 | +0.04% | 4.5천 |
|---|
| 2026.08.07 | ₩33,919 | ₩33,919 | ₩33,899 | ₩33,919 | 0.00% | 5.4천 |
|---|
| 2026.08.06 | ₩33,879 | ₩33,919 | ₩33,879 | ₩33,905 | +0.08% | 4천 |
|---|
| 2026.08.05 | ₩33,876 | ₩33,919 | ₩33,837 | ₩33,899 | +0.07% | 2.3천 |
|---|
| 2026.08.04 | ₩33,909 | ₩33,919 | ₩33,885 | ₩33,919 | +0.03% | 2.7천 |
|---|
| 2026.08.03 | ₩33,859 | ₩33,948 | ₩33,859 | ₩33,885 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,831 | ₩33,865 | ₩33,825 | ₩33,825 | -0.02% | 4.1천 |
|---|
| 2026.07.30 | ₩33,865 | ₩33,865 | ₩33,825 | ₩33,825 | -0.12% | 4.3천 |
|---|
| 2026.07.29 | ₩33,905 | ₩33,919 | ₩33,865 | ₩33,865 | -0.12% | 3.5천 |
|---|
| 2026.07.28 | ₩33,865 | ₩33,959 | ₩33,865 | ₩33,959 | +0.28% | 4.4천 |
|---|
| 2026.07.27 | ₩33,865 | ₩33,865 | ₩33,825 | ₩33,825 | -0.12% | 2.1천 |
|---|
| 2026.07.24 | ₩33,832 | ₩33,865 | ₩33,825 | ₩33,825 | -0.02% | 5.5천 |
|---|
| 2026.07.23 | ₩33,852 | ₩33,865 | ₩33,852 | ₩33,865 | +0.04% | 500 |
|---|
| 2026.07.22 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩33,912 | ₩33,912 | ₩33,865 | ₩33,885 | -0.08% | 1.7천 |
|---|
| 2026.07.20 | ₩33,879 | ₩33,905 | ₩33,865 | ₩33,865 | -0.04% | 3.1천 |
|---|
| 2026.07.17 | ₩33,879 | ₩33,879 | ₩33,832 | ₩33,879 | 0.00% | 8.8천 |
|---|
| 2026.07.16 | ₩33,919 | ₩33,952 | ₩33,832 | ₩33,832 | -0.26% | 4.1천 |
|---|
| 2026.07.15 | ₩33,912 | ₩33,912 | ₩33,837 | ₩33,837 | -0.22% | 700 |
|---|
| 2026.07.14 | ₩33,919 | ₩33,919 | ₩33,859 | ₩33,919 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩33,885 | ₩33,999 | ₩33,825 | ₩33,945 | +0.18% | 4.2천 |
|---|
| 2026.07.10 | ₩33,785 | ₩33,818 | ₩33,785 | ₩33,818 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩33,818 | ₩33,852 | ₩33,818 | ₩33,818 | 0.00% | 2.2천 |
|---|
| 2026.07.08 | ₩33,919 | ₩33,919 | ₩33,825 | ₩33,825 | -0.28% | 1.6천 |
|---|
| 2026.07.07 | ₩33,879 | ₩33,879 | ₩33,785 | ₩33,785 | -0.28% | 1천 |
|---|
| 2026.07.06 | ₩33,785 | ₩33,865 | ₩33,785 | ₩33,865 | +0.24% | 5.8천 |
|---|
| 2026.07.02 | ₩33,718 | ₩33,758 | ₩33,718 | ₩33,758 | +0.12% | 600 |
|---|
| 2026.07.01 | ₩33,785 | ₩33,785 | ₩33,685 | ₩33,718 | -0.20% | 8.1천 |
|---|
| 2026.06.30 | ₩33,721 | ₩33,785 | ₩33,657 | ₩33,785 | +0.19% | 2.4천 |
|---|
| 2026.06.29 | ₩33,758 | ₩33,758 | ₩33,758 | ₩33,758 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,758 | ₩33,758 | ₩33,705 | ₩33,758 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩33,673 | ₩33,678 | ₩33,673 | ₩33,678 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩33,666 | ₩33,810 | ₩33,666 | ₩33,810 | +0.43% | 900 |
|---|
| 2026.06.23 | ₩34,012 | ₩34,012 | ₩33,758 | ₩33,758 | -0.75% | 2.5천 |
|---|
| 2026.06.22 | ₩33,718 | ₩33,718 | ₩33,665 | ₩33,665 | -0.16% | 600 |
|---|
| 2026.06.18 | ₩33,665 | ₩33,758 | ₩33,665 | ₩33,758 | +0.28% | 3.8천 |
|---|
| 2026.06.17 | ₩33,678 | ₩33,758 | ₩33,665 | ₩33,758 | +0.24% | 2.7천 |
|---|
| 2026.06.16 | ₩33,745 | ₩33,778 | ₩33,745 | ₩33,778 | +0.10% | 900 |
|---|
| 2026.06.15 | ₩33,705 | ₩33,705 | ₩33,678 | ₩33,678 | -0.08% | 2.6천 |
|---|
| 2026.06.12 | ₩33,852 | ₩33,852 | ₩33,758 | ₩33,852 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩33,725 | ₩33,792 | ₩33,725 | ₩33,792 | +0.20% | 2.1천 |
|---|
| 2026.06.10 | ₩33,692 | ₩33,705 | ₩33,678 | ₩33,705 | +0.04% | 2.6천 |
|---|
| 2026.06.09 | ₩33,672 | ₩33,705 | ₩33,638 | ₩33,705 | +0.10% | 1.3천 |
|---|
| 2026.06.08 | ₩33,652 | ₩33,653 | ₩33,652 | ₩33,653 | +0.00% | 800 |
|---|
| 2026.06.05 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,678 | ₩33,678 | ₩33,585 | ₩33,585 | -0.28% | 4.7천 |
|---|
| 2026.06.02 | ₩33,665 | ₩33,678 | ₩33,665 | ₩33,678 | +0.04% | 400 |
|---|
| 2026.06.01 | ₩33,678 | ₩33,705 | ₩33,637 | ₩33,637 | -0.12% | 8.9천 |
|---|
| 2026.05.29 | ₩33,704 | ₩33,705 | ₩33,652 | ₩33,652 | -0.15% | 3.4천 |
|---|
| 2026.05.28 | ₩33,612 | ₩33,705 | ₩33,612 | ₩33,678 | +0.20% | 1.6천 |
|---|
| 2026.05.27 | ₩33,692 | ₩33,705 | ₩33,586 | ₩33,678 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩33,605 | ₩33,672 | ₩33,605 | ₩33,652 | +0.14% | 8.5천 |
|---|
| 2026.05.22 | ₩33,518 | ₩33,705 | ₩33,518 | ₩33,705 | +0.56% | 3천 |
|---|
| 2026.05.21 | ₩33,418 | ₩33,745 | ₩33,418 | ₩33,598 | +0.54% | 1.1만 |
|---|
| 2026.05.20 | ₩33,358 | ₩33,491 | ₩33,358 | ₩33,358 | 0.00% | 2.6천 |
|---|
| 2026.05.19 | ₩33,545 | ₩33,545 | ₩33,224 | ₩33,224 | -0.96% | 1.5만 |
|---|
| 2026.05.18 | ₩33,491 | ₩33,518 | ₩33,431 | ₩33,431 | -0.18% | 6천 |
|---|
| 2026.05.15 | ₩33,545 | ₩33,569 | ₩33,518 | ₩33,521 | -0.07% | 2.8천 |
|---|
| 2026.05.14 | ₩33,999 | ₩34,052 | ₩33,999 | ₩34,052 | +0.16% | 400 |
|---|
| 2026.05.13 | ₩34,012 | ₩34,052 | ₩34,012 | ₩34,052 | +0.12% | 1.1천 |
|---|
| 2026.05.12 | ₩34,052 | ₩34,052 | ₩34,019 | ₩34,025 | -0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩34,039 | ₩34,052 | ₩33,985 | ₩34,019 | -0.06% | 2.3천 |
|---|
| 2026.05.08 | ₩34,052 | ₩34,052 | ₩34,039 | ₩34,039 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩34,025 | ₩34,039 | ₩34,025 | ₩34,039 | +0.04% | 1천 |
|---|
| 2026.05.06 | ₩33,959 | ₩33,999 | ₩33,945 | ₩33,999 | +0.12% | 4.8천 |
|---|
| 2026.05.05 | ₩34,052 | ₩34,052 | ₩33,972 | ₩33,975 | -0.23% | 1.3천 |
|---|
| 2026.05.04 | ₩33,959 | ₩34,052 | ₩33,959 | ₩34,052 | +0.28% | 1.4천 |
|---|
| 2026.05.01 | ₩33,945 | ₩33,959 | ₩33,932 | ₩33,959 | +0.04% | 3.8천 |
|---|
| 2026.04.30 | ₩33,932 | ₩33,967 | ₩33,932 | ₩33,967 | +0.10% | 2천 |
|---|
| 2026.04.29 | ₩34,052 | ₩34,052 | ₩33,919 | ₩33,932 | -0.35% | 1.8천 |
|---|
| 2026.04.28 | ₩33,932 | ₩33,965 | ₩33,899 | ₩33,945 | +0.04% | 7천 |
|---|
| 2026.04.27 | ₩33,945 | ₩33,999 | ₩33,852 | ₩33,852 | -0.28% | 5천 |
|---|
| 2026.04.24 | ₩33,932 | ₩34,052 | ₩33,932 | ₩34,052 | +0.35% | 3.9천 |
|---|
| 2026.04.23 | ₩33,919 | ₩34,039 | ₩33,919 | ₩33,919 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩33,932 | ₩34,052 | ₩33,919 | ₩34,007 | +0.22% | 3.7천 |
|---|
| 2026.04.21 | ₩33,985 | ₩33,985 | ₩33,919 | ₩33,919 | -0.20% | 2.5천 |
|---|
| 2026.04.20 | ₩34,146 | ₩34,146 | ₩33,907 | ₩33,907 | -0.70% | 6.1천 |
|---|
| 2026.04.17 | ₩33,932 | ₩34,052 | ₩33,919 | ₩33,919 | -0.04% | 8.3천 |
|---|
| 2026.04.16 | ₩33,919 | ₩33,985 | ₩33,919 | ₩33,985 | +0.20% | 900 |
|---|
| 2026.04.15 | ₩34,025 | ₩34,052 | ₩33,885 | ₩33,885 | -0.41% | 1천 |
|---|
| 2026.04.14 | ₩34,012 | ₩34,052 | ₩33,765 | ₩33,867 | -0.43% | 7.2천 |
|---|
| 2026.04.13 | ₩33,818 | ₩34,025 | ₩33,638 | ₩33,919 | +0.30% | 3.4천 |
|---|
| 2026.04.10 | ₩33,718 | ₩34,039 | ₩33,718 | ₩33,812 | +0.28% | 2.3천 |
|---|
| 2026.04.09 | ₩33,678 | ₩33,721 | ₩33,678 | ₩33,721 | +0.13% | 1천 |
|---|
| 2026.04.08 | ₩33,718 | ₩33,721 | ₩33,716 | ₩33,718 | 0.00% | 1.7천 |
|---|
| 2026.04.07 | ₩33,785 | ₩33,798 | ₩33,712 | ₩33,718 | -0.20% | 2.6천 |
|---|
| 2026.04.06 | ₩33,672 | ₩33,772 | ₩33,598 | ₩33,772 | +0.30% | 5.6천 |
|---|
| 2026.04.02 | ₩33,678 | ₩33,772 | ₩33,678 | ₩33,678 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩33,585 | ₩33,798 | ₩33,585 | ₩33,785 | +0.60% | 1.9천 |
|---|
| 2026.03.31 | ₩33,685 | ₩33,758 | ₩33,676 | ₩33,685 | 0.00% | 2.2천 |
|---|
| 2026.03.30 | ₩33,605 | ₩33,745 | ₩33,605 | ₩33,745 | +0.42% | 5.1천 |
|---|
| 2026.03.27 | ₩33,571 | ₩33,660 | ₩33,571 | ₩33,638 | +0.20% | 1.9천 |
|---|
| 2026.03.26 | ₩33,531 | ₩33,678 | ₩33,398 | ₩33,398 | -0.40% | 3.1천 |
|---|
| 2026.03.25 | ₩33,678 | ₩33,678 | ₩33,531 | ₩33,531 | -0.44% | 7.3천 |
|---|
| 2026.03.24 | ₩33,689 | ₩33,692 | ₩33,625 | ₩33,652 | -0.11% | 4.2천 |
|---|
| 2026.03.23 | ₩33,598 | ₩33,665 | ₩33,598 | ₩33,638 | +0.12% | 6천 |
|---|
| 2026.03.20 | ₩33,718 | ₩33,718 | ₩33,598 | ₩33,598 | -0.36% | 700 |
|---|
| 2026.03.19 | ₩33,705 | ₩33,705 | ₩33,521 | ₩33,612 | -0.28% | 2.8천 |
|---|
| 2026.03.18 | ₩33,585 | ₩33,732 | ₩33,518 | ₩33,638 | +0.16% | 6.9천 |
|---|
| 2026.03.17 | ₩33,598 | ₩33,758 | ₩33,585 | ₩33,758 | +0.48% | 4.8천 |
|---|
| 2026.03.16 | ₩33,685 | ₩33,772 | ₩33,612 | ₩33,772 | +0.26% | 2.6천 |
|---|
| 2026.03.13 | ₩33,785 | ₩33,785 | ₩33,599 | ₩33,750 | -0.10% | 3.1천 |
|---|
| 2026.03.12 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 2.9천 |
|---|
| 2026.03.11 | ₩33,738 | ₩33,758 | ₩33,585 | ₩33,585 | -0.46% | 6.6천 |
|---|
| 2026.03.10 | ₩33,598 | ₩33,758 | ₩33,598 | ₩33,758 | +0.48% | 6.7천 |
|---|
| 2026.03.09 | ₩33,678 | ₩33,745 | ₩33,605 | ₩33,665 | -0.04% | 8.8천 |
|---|
| 2026.03.06 | ₩33,545 | ₩33,745 | ₩33,491 | ₩33,665 | +0.36% | 2.7만 |
|---|
| 2026.03.05 | ₩33,531 | ₩33,640 | ₩33,531 | ₩33,545 | +0.04% | 1.5천 |
|---|
| 2026.03.04 | ₩33,531 | ₩33,652 | ₩33,465 | ₩33,585 | +0.16% | 5.3천 |
|---|
| 2026.03.03 | ₩33,652 | ₩33,652 | ₩33,465 | ₩33,585 | -0.20% | 4천 |
|---|
| 2026.03.02 | ₩33,411 | ₩33,585 | ₩33,411 | ₩33,585 | +0.52% | 2.8천 |
|---|
| 2026.02.27 | ₩33,465 | ₩33,758 | ₩33,465 | ₩33,525 | +0.18% | 2.3천 |
|---|
| 2026.02.26 | ₩33,839 | ₩33,839 | ₩33,465 | ₩33,518 | -0.95% | 9.6천 |
|---|
| 2026.02.25 | ₩33,531 | ₩33,652 | ₩33,531 | ₩33,652 | +0.36% | 2.8천 |
|---|
| 2026.02.24 | ₩33,555 | ₩33,591 | ₩33,545 | ₩33,591 | +0.11% | 600 |
|---|
| 2026.02.23 | ₩33,698 | ₩33,698 | ₩33,585 | ₩33,645 | -0.16% | 3.2천 |
|---|
| 2026.02.20 | ₩33,625 | ₩33,825 | ₩33,531 | ₩33,678 | +0.16% | 6.8천 |
|---|
| 2026.02.19 | ₩33,718 | ₩33,718 | ₩33,632 | ₩33,632 | -0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩33,531 | ₩33,718 | ₩33,531 | ₩33,718 | +0.56% | 1.2천 |
|---|
| 2026.02.17 | ₩33,558 | ₩33,638 | ₩33,491 | ₩33,565 | +0.02% | 7.6천 |
|---|
| 2026.02.13 | ₩33,545 | ₩33,558 | ₩33,398 | ₩33,522 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩34,099 | ₩34,099 | ₩33,785 | ₩33,985 | -0.33% | 4.3만 |
|---|
| 2026.02.11 | ₩33,932 | ₩34,359 | ₩33,932 | ₩34,052 | +0.35% | 4.8천 |
|---|
| 2026.02.10 | ₩33,932 | ₩34,012 | ₩33,879 | ₩33,972 | +0.12% | 7천 |
|---|
| 2026.02.09 | ₩34,033 | ₩34,033 | ₩33,892 | ₩33,932 | -0.30% | 6.5천 |
|---|
| 2026.02.06 | ₩33,879 | ₩33,947 | ₩33,879 | ₩33,919 | +0.12% | 7.3천 |
|---|
| 2026.02.05 | ₩33,912 | ₩33,945 | ₩33,865 | ₩33,865 | -0.14% | 6.8천 |
|---|
| 2026.02.04 | ₩33,839 | ₩33,963 | ₩33,839 | ₩33,899 | +0.18% | 1.2만 |
|---|
| 2026.02.03 | ₩33,828 | ₩33,865 | ₩33,828 | ₩33,840 | +0.04% | 1.7천 |
|---|
| 2026.02.02 | ₩33,905 | ₩33,919 | ₩33,839 | ₩33,839 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩33,900 | ₩33,900 | ₩33,798 | ₩33,810 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩33,879 | ₩33,879 | ₩33,785 | ₩33,785 | -0.28% | 7.4천 |
|---|
| 2026.01.27 | ₩33,929 | ₩33,929 | ₩33,772 | ₩33,785 | -0.43% | 9.4천 |
|---|
| 2026.01.26 | ₩33,852 | ₩33,852 | ₩33,818 | ₩33,832 | -0.06% | 4.2천 |
|---|
| 2026.01.23 | ₩33,732 | ₩33,919 | ₩33,732 | ₩33,852 | +0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩33,812 | ₩33,852 | ₩33,772 | ₩33,772 | -0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩33,745 | ₩33,852 | ₩33,745 | ₩33,839 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩33,812 | ₩33,812 | ₩33,790 | ₩33,812 | 0.00% | 6.2천 |
|---|
| 2026.01.16 | ₩33,817 | ₩33,836 | ₩33,817 | ₩33,836 | +0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩33,772 | ₩33,839 | ₩33,772 | ₩33,825 | +0.16% | 2.6천 |
|---|
| 2026.01.14 | ₩33,772 | ₩33,785 | ₩33,772 | ₩33,772 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩33,798 | ₩33,798 | ₩33,725 | ₩33,772 | -0.08% | 1.4천 |
|---|
| 2026.01.12 | ₩33,812 | ₩33,812 | ₩33,798 | ₩33,798 | -0.04% | 2.3천 |
|---|
| 2026.01.09 | ₩33,705 | ₩33,758 | ₩33,705 | ₩33,758 | +0.16% | 1천 |
|---|
| 2026.01.08 | ₩33,685 | ₩33,692 | ₩33,658 | ₩33,685 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩33,678 | ₩33,718 | ₩33,678 | ₩33,718 | +0.12% | 5.6천 |
|---|
| 2026.01.06 | ₩33,721 | ₩33,721 | ₩33,665 | ₩33,698 | -0.07% | 2.4천 |
|---|
| 2026.01.05 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,758 | ₩33,758 | ₩33,705 | ₩33,718 | -0.12% | 1.8천 |
|---|
| 2025.12.31 | ₩33,682 | ₩33,705 | ₩33,585 | ₩33,705 | +0.07% | 2.8천 |
|---|
| 2025.12.30 | ₩33,625 | ₩33,678 | ₩33,625 | ₩33,653 | +0.08% | 5.3천 |
|---|
| 2025.12.29 | ₩33,678 | ₩33,692 | ₩33,585 | ₩33,686 | +0.02% | 2.9천 |
|---|
| 2025.12.26 | ₩33,612 | ₩33,705 | ₩33,612 | ₩33,705 | +0.28% | 2.6천 |
|---|
| 2025.12.24 | ₩33,692 | ₩33,692 | ₩33,677 | ₩33,677 | -0.04% | 500 |
|---|
| 2025.12.23 | ₩33,638 | ₩33,638 | ₩33,612 | ₩33,612 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩33,598 | ₩33,638 | ₩33,531 | ₩33,610 | +0.04% | 4천 |
|---|
| 2025.12.19 | ₩33,705 | ₩33,718 | ₩33,638 | ₩33,638 | -0.20% | 8.4천 |
|---|
| 2025.12.18 | ₩33,571 | ₩33,612 | ₩33,518 | ₩33,612 | +0.12% | 8.2천 |
|---|
| 2025.12.17 | ₩33,531 | ₩33,571 | ₩33,501 | ₩33,525 | -0.02% | 1.9만 |
|---|
| 2025.12.16 | ₩33,531 | ₩33,545 | ₩33,511 | ₩33,533 | +0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩33,506 | ₩33,518 | ₩33,478 | ₩33,513 | +0.02% | 2.1천 |
|---|
| 2025.12.12 | ₩33,518 | ₩33,531 | ₩33,518 | ₩33,529 | +0.03% | 600 |
|---|
| 2025.12.11 | ₩33,478 | ₩33,531 | ₩33,465 | ₩33,529 | +0.15% | 1.8천 |
|---|
| 2025.12.10 | ₩33,505 | ₩33,545 | ₩33,478 | ₩33,545 | +0.12% | 2.2천 |
|---|
| 2025.12.09 | ₩33,478 | ₩33,542 | ₩33,478 | ₩33,542 | +0.19% | 2.2천 |
|---|
| 2025.12.08 | ₩33,531 | ₩33,545 | ₩33,478 | ₩33,545 | +0.04% | 4.5천 |
|---|
| 2025.12.05 | ₩33,531 | ₩33,545 | ₩33,478 | ₩33,531 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,465 | ₩33,545 | ₩33,465 | ₩33,478 | +0.04% | 4.9천 |
|---|
| 2025.12.02 | ₩33,478 | ₩33,502 | ₩33,425 | ₩33,465 | -0.04% | 4.8천 |
|---|
| 2025.12.01 | ₩33,451 | ₩33,529 | ₩33,438 | ₩33,529 | +0.23% | 2.8천 |
|---|
| 2025.11.28 | ₩33,438 | ₩33,502 | ₩33,411 | ₩33,491 | +0.16% | 3.2천 |
|---|
| 2025.11.26 | ₩33,491 | ₩33,527 | ₩33,438 | ₩33,518 | +0.08% | 2.2천 |
|---|
| 2025.11.25 | ₩33,475 | ₩33,507 | ₩33,471 | ₩33,491 | +0.05% | 1천 |
|---|
| 2025.11.24 | ₩33,425 | ₩33,478 | ₩33,398 | ₩33,425 | 0.00% | 8.2천 |
|---|
| 2025.11.21 | ₩33,465 | ₩33,531 | ₩33,425 | ₩33,531 | +0.20% | 6천 |
|---|
| 2025.11.20 | ₩33,510 | ₩33,558 | ₩33,411 | ₩33,411 | -0.29% | 8.8천 |
|---|
| 2025.11.19 | ₩33,505 | ₩33,543 | ₩33,491 | ₩33,518 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,430 | ₩33,518 | ₩33,385 | ₩33,451 | +0.06% | 1만 |
|---|
| 2025.11.17 | ₩33,451 | ₩33,458 | ₩33,385 | ₩33,391 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩33,478 | ₩33,505 | ₩33,385 | ₩33,385 | -0.28% | 2만 |
|---|
| 2025.11.13 | ₩33,932 | ₩33,999 | ₩33,892 | ₩33,999 | +0.20% | 5.7천 |
|---|
| 2025.11.12 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩33,865 | ₩33,985 | ₩33,865 | ₩33,919 | +0.16% | 5.7천 |
|---|
| 2025.11.10 | ₩33,879 | ₩33,985 | ₩33,812 | ₩33,892 | +0.04% | 8.4천 |
|---|
| 2025.11.07 | ₩33,812 | ₩33,845 | ₩33,798 | ₩33,812 | 0.00% | 3.5천 |
|---|
| 2025.11.06 | ₩33,785 | ₩33,871 | ₩33,785 | ₩33,864 | +0.23% | 1.6천 |
|---|
| 2025.11.05 | ₩33,732 | ₩33,879 | ₩33,652 | ₩33,856 | +0.37% | 3.1천 |
|---|
| 2025.11.04 | ₩33,772 | ₩33,812 | ₩33,732 | ₩33,810 | +0.11% | 3.4천 |
|---|
| 2025.11.03 | ₩33,638 | ₩33,825 | ₩33,625 | ₩33,825 | +0.56% | 6.6천 |
|---|
| 2025.10.31 | ₩33,752 | ₩33,766 | ₩33,545 | ₩33,625 | -0.38% | 3.6만 |
|---|
| 2025.10.30 | ₩33,718 | ₩33,744 | ₩33,625 | ₩33,678 | -0.12% | 2.2만 |
|---|
| 2025.10.29 | ₩33,718 | ₩33,852 | ₩33,652 | ₩33,652 | -0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩33,793 | ₩33,932 | ₩33,678 | ₩33,718 | -0.22% | 2.3만 |
|---|
| 2025.10.27 | ₩33,745 | ₩33,825 | ₩33,705 | ₩33,705 | -0.12% | 2.7만 |
|---|
| 2025.10.24 | ₩33,785 | ₩33,788 | ₩33,732 | ₩33,758 | -0.08% | 8.8천 |
|---|
| 2025.10.23 | ₩33,745 | ₩33,793 | ₩33,705 | ₩33,732 | -0.04% | 1.4만 |
|---|
| 2025.10.22 | ₩33,785 | ₩33,812 | ₩33,718 | ₩33,718 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩33,785 | ₩33,808 | ₩33,758 | ₩33,805 | +0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩33,785 | ₩33,825 | ₩33,772 | ₩33,812 | +0.08% | 2만 |
|---|
| 2025.10.17 | ₩33,598 | ₩33,665 | ₩33,585 | ₩33,613 | +0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,732 | ₩33,772 | ₩33,586 | ₩33,718 | -0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩33,738 | ₩33,772 | ₩33,585 | ₩33,758 | +0.06% | 4.9천 |
|---|
| 2025.10.14 | ₩33,705 | ₩33,745 | ₩33,705 | ₩33,745 | +0.12% | 1천 |
|---|
| 2025.10.13 | ₩33,586 | ₩33,718 | ₩33,571 | ₩33,571 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩33,545 | ₩33,692 | ₩33,545 | ₩33,558 | +0.04% | 2만 |
|---|