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 | ₩33,578 | ₩33,645 | ₩33,565 | ₩33,645 | +0.20% | 5천 |
| 2026.10.08 | ₩33,631 | ₩33,631 | ₩33,571 | ₩33,618 | -0.04% | 3.1천 |
| 2026.10.07 | ₩33,605 | ₩33,645 | ₩33,538 | ₩33,631 | +0.08% | 8천 |
| 2026.10.06 | ₩33,643 | ₩33,643 | ₩33,565 | ₩33,598 | -0.13% | 9.1천 |
| 2026.10.05 | ₩33,565 | ₩33,578 | ₩33,545 | ₩33,578 | +0.04% | 6.5천 |
| 2026.10.02 | ₩33,605 | ₩33,605 | ₩33,551 | ₩33,551 | -0.16% | 1.2만 |
| 2026.10.01 | ₩33,591 | ₩33,925 | ₩33,591 | ₩33,671 | +0.24% | 8.8천 |
| 2026.09.30 | ₩33,578 | ₩33,578 | ₩33,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,578 |
| 0.00% |
| 1.5천 |
| 2026.09.29 | ₩33,541 | ₩33,611 | ₩33,517 | ₩33,585 | +0.13% | 6.1천 |
|---|
| 2026.09.28 | ₩33,551 | ₩33,551 | ₩33,538 | ₩33,543 | -0.02% | 4.5천 |
|---|
| 2026.09.25 | ₩33,526 | ₩33,550 | ₩33,511 | ₩33,545 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩33,485 | ₩33,551 | ₩33,485 | ₩33,505 | +0.06% | 4.9천 |
|---|
| 2026.09.23 | ₩33,551 | ₩33,551 | ₩33,531 | ₩33,531 | -0.06% | 400 |
|---|
| 2026.09.22 | ₩33,551 | ₩33,551 | ₩33,525 | ₩33,538 | -0.04% | 7.9천 |
|---|
| 2026.09.21 | ₩33,485 | ₩33,551 | ₩33,485 | ₩33,551 | +0.20% | 4천 |
|---|
| 2026.09.18 | ₩33,578 | ₩33,578 | ₩33,551 | ₩33,551 | -0.08% | 5천 |
|---|
| 2026.09.17 | ₩33,538 | ₩33,546 | ₩33,538 | ₩33,546 | +0.02% | 1.3천 |
|---|
| 2026.09.16 | ₩33,578 | ₩33,578 | ₩33,538 | ₩33,538 | -0.12% | 1천 |
|---|
| 2026.09.15 | ₩33,565 | ₩33,591 | ₩33,525 | ₩33,525 | -0.12% | 7.8천 |
|---|
| 2026.09.14 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 2.4천 |
|---|
| 2026.09.11 | ₩33,511 | ₩33,551 | ₩33,511 | ₩33,538 | +0.08% | 7천 |
|---|
| 2026.09.10 | ₩33,466 | ₩33,525 | ₩33,466 | ₩33,525 | +0.18% | 9.4천 |
|---|
| 2026.09.09 | ₩33,511 | ₩33,525 | ₩33,458 | ₩33,458 | -0.16% | 9.8천 |
|---|
| 2026.09.08 | ₩33,511 | ₩33,558 | ₩33,498 | ₩33,511 | 0.00% | 5.7천 |
|---|
| 2026.09.04 | ₩33,511 | ₩33,511 | ₩33,485 | ₩33,511 | 0.00% | 6.9천 |
|---|
| 2026.09.03 | ₩33,471 | ₩33,551 | ₩33,471 | ₩33,525 | +0.16% | 9.3천 |
|---|
| 2026.09.02 | ₩33,538 | ₩33,538 | ₩33,465 | ₩33,465 | -0.22% | 4.1천 |
|---|
| 2026.09.01 | ₩33,511 | ₩33,511 | ₩33,491 | ₩33,491 | -0.06% | 3천 |
|---|
| 2026.08.31 | ₩33,485 | ₩33,511 | ₩33,485 | ₩33,498 | +0.04% | 6천 |
|---|
| 2026.08.28 | ₩33,511 | ₩33,511 | ₩33,458 | ₩33,478 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩33,546 | ₩33,551 | ₩33,511 | ₩33,538 | -0.02% | 1.4천 |
|---|
| 2026.08.26 | ₩33,565 | ₩33,565 | ₩33,525 | ₩33,551 | -0.04% | 3천 |
|---|
| 2026.08.25 | ₩33,551 | ₩33,578 | ₩33,551 | ₩33,578 | +0.08% | 2천 |
|---|
| 2026.08.24 | ₩33,551 | ₩33,551 | ₩33,526 | ₩33,526 | -0.08% | 2.9천 |
|---|
| 2026.08.21 | ₩33,565 | ₩33,565 | ₩33,559 | ₩33,559 | -0.02% | 600 |
|---|
| 2026.08.20 | ₩33,525 | ₩33,565 | ₩33,525 | ₩33,538 | +0.04% | 3.3천 |
|---|
| 2026.08.19 | ₩33,525 | ₩33,565 | ₩33,511 | ₩33,565 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩33,551 | ₩33,551 | ₩33,525 | ₩33,525 | -0.08% | 5.4천 |
|---|
| 2026.08.17 | ₩33,551 | ₩33,551 | ₩33,501 | ₩33,538 | -0.04% | 1.5천 |
|---|
| 2026.08.14 | ₩33,551 | ₩33,569 | ₩33,431 | ₩33,525 | -0.08% | 8.8천 |
|---|
| 2026.08.13 | ₩33,912 | ₩33,979 | ₩33,912 | ₩33,979 | +0.20% | 6.9천 |
|---|
| 2026.08.12 | ₩33,905 | ₩33,925 | ₩33,905 | ₩33,925 | +0.06% | 2천 |
|---|
| 2026.08.11 | ₩33,925 | ₩33,925 | ₩33,912 | ₩33,918 | -0.02% | 2.9천 |
|---|
| 2026.08.10 | ₩33,912 | ₩33,938 | ₩33,892 | ₩33,925 | +0.04% | 4.5천 |
|---|
| 2026.08.07 | ₩33,912 | ₩33,912 | ₩33,892 | ₩33,912 | 0.00% | 5.4천 |
|---|
| 2026.08.06 | ₩33,872 | ₩33,912 | ₩33,872 | ₩33,898 | +0.08% | 4천 |
|---|
| 2026.08.05 | ₩33,869 | ₩33,912 | ₩33,830 | ₩33,892 | +0.07% | 2.3천 |
|---|
| 2026.08.04 | ₩33,902 | ₩33,912 | ₩33,878 | ₩33,912 | +0.03% | 2.7천 |
|---|
| 2026.08.03 | ₩33,852 | ₩33,941 | ₩33,852 | ₩33,878 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,824 | ₩33,858 | ₩33,818 | ₩33,818 | -0.02% | 4.1천 |
|---|
| 2026.07.30 | ₩33,858 | ₩33,858 | ₩33,818 | ₩33,818 | -0.12% | 4.3천 |
|---|
| 2026.07.29 | ₩33,898 | ₩33,912 | ₩33,858 | ₩33,858 | -0.12% | 3.5천 |
|---|
| 2026.07.28 | ₩33,858 | ₩33,952 | ₩33,858 | ₩33,952 | +0.28% | 4.4천 |
|---|
| 2026.07.27 | ₩33,858 | ₩33,858 | ₩33,818 | ₩33,818 | -0.12% | 2.1천 |
|---|
| 2026.07.24 | ₩33,825 | ₩33,858 | ₩33,818 | ₩33,818 | -0.02% | 5.5천 |
|---|
| 2026.07.23 | ₩33,845 | ₩33,858 | ₩33,845 | ₩33,858 | +0.04% | 500 |
|---|
| 2026.07.22 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩33,905 | ₩33,905 | ₩33,858 | ₩33,878 | -0.08% | 1.7천 |
|---|
| 2026.07.20 | ₩33,872 | ₩33,898 | ₩33,858 | ₩33,858 | -0.04% | 3.1천 |
|---|
| 2026.07.17 | ₩33,872 | ₩33,872 | ₩33,825 | ₩33,872 | 0.00% | 8.8천 |
|---|
| 2026.07.16 | ₩33,912 | ₩33,945 | ₩33,825 | ₩33,825 | -0.26% | 4.1천 |
|---|
| 2026.07.15 | ₩33,905 | ₩33,905 | ₩33,830 | ₩33,830 | -0.22% | 700 |
|---|
| 2026.07.14 | ₩33,912 | ₩33,912 | ₩33,852 | ₩33,912 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩33,878 | ₩33,992 | ₩33,818 | ₩33,938 | +0.18% | 4.2천 |
|---|
| 2026.07.10 | ₩33,778 | ₩33,812 | ₩33,778 | ₩33,812 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩33,812 | ₩33,845 | ₩33,812 | ₩33,812 | 0.00% | 2.2천 |
|---|
| 2026.07.08 | ₩33,912 | ₩33,912 | ₩33,818 | ₩33,818 | -0.28% | 1.6천 |
|---|
| 2026.07.07 | ₩33,872 | ₩33,872 | ₩33,778 | ₩33,778 | -0.28% | 1천 |
|---|
| 2026.07.06 | ₩33,778 | ₩33,858 | ₩33,778 | ₩33,858 | +0.24% | 5.8천 |
|---|
| 2026.07.02 | ₩33,712 | ₩33,752 | ₩33,712 | ₩33,752 | +0.12% | 600 |
|---|
| 2026.07.01 | ₩33,778 | ₩33,778 | ₩33,678 | ₩33,712 | -0.20% | 8.1천 |
|---|
| 2026.06.30 | ₩33,714 | ₩33,778 | ₩33,650 | ₩33,778 | +0.19% | 2.4천 |
|---|
| 2026.06.29 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩33,752 | ₩33,752 | ₩33,698 | ₩33,752 | 0.00% | 1.5천 |
|---|
| 2026.06.25 | ₩33,666 | ₩33,671 | ₩33,666 | ₩33,671 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩33,659 | ₩33,804 | ₩33,659 | ₩33,804 | +0.43% | 900 |
|---|
| 2026.06.23 | ₩34,005 | ₩34,005 | ₩33,752 | ₩33,752 | -0.75% | 2.5천 |
|---|
| 2026.06.22 | ₩33,712 | ₩33,712 | ₩33,658 | ₩33,658 | -0.16% | 600 |
|---|
| 2026.06.18 | ₩33,658 | ₩33,752 | ₩33,658 | ₩33,752 | +0.28% | 3.8천 |
|---|
| 2026.06.17 | ₩33,671 | ₩33,752 | ₩33,658 | ₩33,752 | +0.24% | 2.7천 |
|---|
| 2026.06.16 | ₩33,738 | ₩33,772 | ₩33,738 | ₩33,772 | +0.10% | 900 |
|---|
| 2026.06.15 | ₩33,698 | ₩33,698 | ₩33,671 | ₩33,671 | -0.08% | 2.6천 |
|---|
| 2026.06.12 | ₩33,845 | ₩33,845 | ₩33,752 | ₩33,845 | 0.00% | 2.9천 |
|---|
| 2026.06.11 | ₩33,718 | ₩33,785 | ₩33,718 | ₩33,785 | +0.20% | 2.1천 |
|---|
| 2026.06.10 | ₩33,685 | ₩33,698 | ₩33,671 | ₩33,698 | +0.04% | 2.6천 |
|---|
| 2026.06.09 | ₩33,665 | ₩33,698 | ₩33,631 | ₩33,698 | +0.10% | 1.3천 |
|---|
| 2026.06.08 | ₩33,645 | ₩33,646 | ₩33,645 | ₩33,646 | +0.00% | 800 |
|---|
| 2026.06.05 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,671 | ₩33,671 | ₩33,578 | ₩33,578 | -0.28% | 4.7천 |
|---|
| 2026.06.02 | ₩33,658 | ₩33,671 | ₩33,658 | ₩33,671 | +0.04% | 400 |
|---|
| 2026.06.01 | ₩33,671 | ₩33,698 | ₩33,630 | ₩33,630 | -0.12% | 8.9천 |
|---|
| 2026.05.29 | ₩33,697 | ₩33,698 | ₩33,645 | ₩33,645 | -0.15% | 3.4천 |
|---|
| 2026.05.28 | ₩33,605 | ₩33,698 | ₩33,605 | ₩33,671 | +0.20% | 1.6천 |
|---|
| 2026.05.27 | ₩33,685 | ₩33,698 | ₩33,579 | ₩33,671 | -0.04% | 4천 |
|---|
| 2026.05.26 | ₩33,598 | ₩33,665 | ₩33,598 | ₩33,645 | +0.14% | 8.5천 |
|---|
| 2026.05.22 | ₩33,511 | ₩33,698 | ₩33,511 | ₩33,698 | +0.56% | 3천 |
|---|
| 2026.05.21 | ₩33,411 | ₩33,738 | ₩33,411 | ₩33,591 | +0.54% | 1.1만 |
|---|
| 2026.05.20 | ₩33,351 | ₩33,485 | ₩33,351 | ₩33,351 | 0.00% | 2.6천 |
|---|
| 2026.05.19 | ₩33,538 | ₩33,538 | ₩33,218 | ₩33,218 | -0.96% | 1.5만 |
|---|
| 2026.05.18 | ₩33,485 | ₩33,511 | ₩33,424 | ₩33,424 | -0.18% | 6천 |
|---|
| 2026.05.15 | ₩33,538 | ₩33,562 | ₩33,511 | ₩33,514 | -0.07% | 2.8천 |
|---|
| 2026.05.14 | ₩33,992 | ₩34,045 | ₩33,992 | ₩34,045 | +0.16% | 400 |
|---|
| 2026.05.13 | ₩34,005 | ₩34,045 | ₩34,005 | ₩34,045 | +0.12% | 1.1천 |
|---|
| 2026.05.12 | ₩34,045 | ₩34,045 | ₩34,012 | ₩34,019 | -0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩34,032 | ₩34,045 | ₩33,979 | ₩34,012 | -0.06% | 2.3천 |
|---|
| 2026.05.08 | ₩34,045 | ₩34,045 | ₩34,032 | ₩34,032 | -0.04% | 300 |
|---|
| 2026.05.07 | ₩34,019 | ₩34,032 | ₩34,019 | ₩34,032 | +0.04% | 1천 |
|---|
| 2026.05.06 | ₩33,952 | ₩33,992 | ₩33,938 | ₩33,992 | +0.12% | 4.8천 |
|---|
| 2026.05.05 | ₩34,045 | ₩34,045 | ₩33,965 | ₩33,968 | -0.23% | 1.3천 |
|---|
| 2026.05.04 | ₩33,952 | ₩34,045 | ₩33,952 | ₩34,045 | +0.28% | 1.4천 |
|---|
| 2026.05.01 | ₩33,938 | ₩33,952 | ₩33,925 | ₩33,952 | +0.04% | 3.8천 |
|---|
| 2026.04.30 | ₩33,925 | ₩33,960 | ₩33,925 | ₩33,960 | +0.10% | 2천 |
|---|
| 2026.04.29 | ₩34,045 | ₩34,045 | ₩33,912 | ₩33,925 | -0.35% | 1.8천 |
|---|
| 2026.04.28 | ₩33,925 | ₩33,959 | ₩33,892 | ₩33,938 | +0.04% | 7천 |
|---|
| 2026.04.27 | ₩33,938 | ₩33,992 | ₩33,845 | ₩33,845 | -0.28% | 5천 |
|---|
| 2026.04.24 | ₩33,925 | ₩34,045 | ₩33,925 | ₩34,045 | +0.35% | 3.9천 |
|---|
| 2026.04.23 | ₩33,912 | ₩34,032 | ₩33,912 | ₩33,912 | 0.00% | 3.7천 |
|---|
| 2026.04.22 | ₩33,925 | ₩34,045 | ₩33,912 | ₩34,000 | +0.22% | 3.7천 |
|---|
| 2026.04.21 | ₩33,979 | ₩33,979 | ₩33,912 | ₩33,912 | -0.20% | 2.5천 |
|---|
| 2026.04.20 | ₩34,139 | ₩34,139 | ₩33,900 | ₩33,900 | -0.70% | 6.1천 |
|---|
| 2026.04.17 | ₩33,925 | ₩34,045 | ₩33,912 | ₩33,912 | -0.04% | 8.3천 |
|---|
| 2026.04.16 | ₩33,912 | ₩33,979 | ₩33,912 | ₩33,979 | +0.20% | 900 |
|---|
| 2026.04.15 | ₩34,019 | ₩34,045 | ₩33,878 | ₩33,878 | -0.41% | 1천 |
|---|
| 2026.04.14 | ₩34,005 | ₩34,045 | ₩33,758 | ₩33,860 | -0.43% | 7.2천 |
|---|
| 2026.04.13 | ₩33,812 | ₩34,019 | ₩33,631 | ₩33,912 | +0.30% | 3.4천 |
|---|
| 2026.04.10 | ₩33,712 | ₩34,032 | ₩33,712 | ₩33,805 | +0.28% | 2.3천 |
|---|
| 2026.04.09 | ₩33,671 | ₩33,714 | ₩33,671 | ₩33,714 | +0.13% | 1천 |
|---|
| 2026.04.08 | ₩33,712 | ₩33,714 | ₩33,709 | ₩33,712 | 0.00% | 1.7천 |
|---|
| 2026.04.07 | ₩33,778 | ₩33,792 | ₩33,705 | ₩33,712 | -0.20% | 2.6천 |
|---|
| 2026.04.06 | ₩33,665 | ₩33,765 | ₩33,591 | ₩33,765 | +0.30% | 5.6천 |
|---|
| 2026.04.02 | ₩33,671 | ₩33,765 | ₩33,671 | ₩33,671 | 0.00% | 2.2천 |
|---|
| 2026.04.01 | ₩33,578 | ₩33,792 | ₩33,578 | ₩33,778 | +0.60% | 1.9천 |
|---|
| 2026.03.31 | ₩33,678 | ₩33,752 | ₩33,669 | ₩33,678 | 0.00% | 2.2천 |
|---|
| 2026.03.30 | ₩33,598 | ₩33,738 | ₩33,598 | ₩33,738 | +0.42% | 5.1천 |
|---|
| 2026.03.27 | ₩33,565 | ₩33,653 | ₩33,565 | ₩33,631 | +0.20% | 1.9천 |
|---|
| 2026.03.26 | ₩33,525 | ₩33,671 | ₩33,391 | ₩33,391 | -0.40% | 3.1천 |
|---|
| 2026.03.25 | ₩33,671 | ₩33,671 | ₩33,525 | ₩33,525 | -0.44% | 7.3천 |
|---|
| 2026.03.24 | ₩33,682 | ₩33,685 | ₩33,618 | ₩33,645 | -0.11% | 4.2천 |
|---|
| 2026.03.23 | ₩33,591 | ₩33,658 | ₩33,591 | ₩33,631 | +0.12% | 6천 |
|---|
| 2026.03.20 | ₩33,712 | ₩33,712 | ₩33,591 | ₩33,591 | -0.36% | 700 |
|---|
| 2026.03.19 | ₩33,698 | ₩33,698 | ₩33,514 | ₩33,605 | -0.28% | 2.8천 |
|---|
| 2026.03.18 | ₩33,578 | ₩33,725 | ₩33,511 | ₩33,631 | +0.16% | 6.9천 |
|---|
| 2026.03.17 | ₩33,591 | ₩33,752 | ₩33,578 | ₩33,752 | +0.48% | 4.8천 |
|---|
| 2026.03.16 | ₩33,678 | ₩33,765 | ₩33,605 | ₩33,765 | +0.26% | 2.6천 |
|---|
| 2026.03.13 | ₩33,778 | ₩33,778 | ₩33,593 | ₩33,744 | -0.10% | 3.1천 |
|---|
| 2026.03.12 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 2.9천 |
|---|
| 2026.03.11 | ₩33,732 | ₩33,752 | ₩33,578 | ₩33,578 | -0.46% | 6.6천 |
|---|
| 2026.03.10 | ₩33,591 | ₩33,752 | ₩33,591 | ₩33,752 | +0.48% | 6.7천 |
|---|
| 2026.03.09 | ₩33,671 | ₩33,738 | ₩33,598 | ₩33,658 | -0.04% | 8.8천 |
|---|
| 2026.03.06 | ₩33,538 | ₩33,738 | ₩33,485 | ₩33,658 | +0.36% | 2.7만 |
|---|
| 2026.03.05 | ₩33,525 | ₩33,633 | ₩33,525 | ₩33,538 | +0.04% | 1.5천 |
|---|
| 2026.03.04 | ₩33,525 | ₩33,645 | ₩33,458 | ₩33,578 | +0.16% | 5.3천 |
|---|
| 2026.03.03 | ₩33,645 | ₩33,645 | ₩33,458 | ₩33,578 | -0.20% | 4천 |
|---|
| 2026.03.02 | ₩33,404 | ₩33,578 | ₩33,404 | ₩33,578 | +0.52% | 2.8천 |
|---|
| 2026.02.27 | ₩33,458 | ₩33,752 | ₩33,458 | ₩33,518 | +0.18% | 2.3천 |
|---|
| 2026.02.26 | ₩33,832 | ₩33,832 | ₩33,458 | ₩33,511 | -0.95% | 9.6천 |
|---|
| 2026.02.25 | ₩33,525 | ₩33,645 | ₩33,525 | ₩33,645 | +0.36% | 2.8천 |
|---|
| 2026.02.24 | ₩33,549 | ₩33,585 | ₩33,538 | ₩33,585 | +0.11% | 600 |
|---|
| 2026.02.23 | ₩33,692 | ₩33,692 | ₩33,578 | ₩33,638 | -0.16% | 3.2천 |
|---|
| 2026.02.20 | ₩33,618 | ₩33,818 | ₩33,525 | ₩33,671 | +0.16% | 6.8천 |
|---|
| 2026.02.19 | ₩33,712 | ₩33,712 | ₩33,625 | ₩33,625 | -0.26% | 4.1천 |
|---|
| 2026.02.18 | ₩33,525 | ₩33,712 | ₩33,525 | ₩33,712 | +0.56% | 1.2천 |
|---|
| 2026.02.17 | ₩33,551 | ₩33,631 | ₩33,485 | ₩33,558 | +0.02% | 7.6천 |
|---|
| 2026.02.13 | ₩33,538 | ₩33,551 | ₩33,391 | ₩33,515 | -0.07% | 1.7만 |
|---|
| 2026.02.12 | ₩34,092 | ₩34,092 | ₩33,778 | ₩33,979 | -0.33% | 4.3만 |
|---|
| 2026.02.11 | ₩33,925 | ₩34,352 | ₩33,925 | ₩34,045 | +0.35% | 4.8천 |
|---|
| 2026.02.10 | ₩33,925 | ₩34,005 | ₩33,872 | ₩33,965 | +0.12% | 7천 |
|---|
| 2026.02.09 | ₩34,027 | ₩34,027 | ₩33,885 | ₩33,925 | -0.30% | 6.5천 |
|---|
| 2026.02.06 | ₩33,872 | ₩33,940 | ₩33,872 | ₩33,912 | +0.12% | 7.3천 |
|---|
| 2026.02.05 | ₩33,905 | ₩33,938 | ₩33,858 | ₩33,858 | -0.14% | 6.8천 |
|---|
| 2026.02.04 | ₩33,832 | ₩33,956 | ₩33,832 | ₩33,892 | +0.18% | 1.2만 |
|---|
| 2026.02.03 | ₩33,821 | ₩33,858 | ₩33,821 | ₩33,833 | +0.04% | 1.7천 |
|---|
| 2026.02.02 | ₩33,898 | ₩33,912 | ₩33,832 | ₩33,832 | -0.20% | 4.4천 |
|---|
| 2026.01.30 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 800 |
|---|
| 2026.01.29 | ₩33,893 | ₩33,893 | ₩33,792 | ₩33,804 | -0.26% | 2.1천 |
|---|
| 2026.01.28 | ₩33,872 | ₩33,872 | ₩33,778 | ₩33,778 | -0.28% | 7.4천 |
|---|
| 2026.01.27 | ₩33,922 | ₩33,922 | ₩33,765 | ₩33,778 | -0.43% | 9.4천 |
|---|
| 2026.01.26 | ₩33,845 | ₩33,845 | ₩33,812 | ₩33,825 | -0.06% | 4.2천 |
|---|
| 2026.01.23 | ₩33,725 | ₩33,912 | ₩33,725 | ₩33,845 | +0.36% | 2.5천 |
|---|
| 2026.01.22 | ₩33,805 | ₩33,845 | ₩33,765 | ₩33,765 | -0.12% | 3.4천 |
|---|
| 2026.01.21 | ₩33,738 | ₩33,845 | ₩33,738 | ₩33,832 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩33,805 | ₩33,805 | ₩33,784 | ₩33,805 | 0.00% | 6.2천 |
|---|
| 2026.01.16 | ₩33,810 | ₩33,829 | ₩33,810 | ₩33,829 | +0.06% | 1.5천 |
|---|
| 2026.01.15 | ₩33,765 | ₩33,832 | ₩33,765 | ₩33,818 | +0.16% | 2.6천 |
|---|
| 2026.01.14 | ₩33,765 | ₩33,778 | ₩33,765 | ₩33,765 | 0.00% | 3.9천 |
|---|
| 2026.01.13 | ₩33,792 | ₩33,792 | ₩33,718 | ₩33,765 | -0.08% | 1.4천 |
|---|
| 2026.01.12 | ₩33,805 | ₩33,805 | ₩33,792 | ₩33,792 | -0.04% | 2.3천 |
|---|
| 2026.01.09 | ₩33,698 | ₩33,752 | ₩33,698 | ₩33,752 | +0.16% | 1천 |
|---|
| 2026.01.08 | ₩33,678 | ₩33,685 | ₩33,651 | ₩33,678 | 0.00% | 2.5천 |
|---|
| 2026.01.07 | ₩33,671 | ₩33,712 | ₩33,671 | ₩33,712 | +0.12% | 5.6천 |
|---|
| 2026.01.06 | ₩33,714 | ₩33,714 | ₩33,658 | ₩33,692 | -0.07% | 2.4천 |
|---|
| 2026.01.05 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩33,752 | ₩33,752 | ₩33,698 | ₩33,712 | -0.12% | 1.8천 |
|---|
| 2025.12.31 | ₩33,675 | ₩33,698 | ₩33,578 | ₩33,698 | +0.07% | 2.8천 |
|---|
| 2025.12.30 | ₩33,618 | ₩33,671 | ₩33,618 | ₩33,646 | +0.08% | 5.3천 |
|---|
| 2025.12.29 | ₩33,671 | ₩33,685 | ₩33,578 | ₩33,679 | +0.02% | 2.9천 |
|---|
| 2025.12.26 | ₩33,605 | ₩33,698 | ₩33,605 | ₩33,698 | +0.28% | 2.6천 |
|---|
| 2025.12.24 | ₩33,685 | ₩33,685 | ₩33,670 | ₩33,670 | -0.04% | 500 |
|---|
| 2025.12.23 | ₩33,631 | ₩33,631 | ₩33,605 | ₩33,605 | -0.08% | 2.1천 |
|---|
| 2025.12.22 | ₩33,591 | ₩33,631 | ₩33,525 | ₩33,603 | +0.04% | 4천 |
|---|
| 2025.12.19 | ₩33,698 | ₩33,712 | ₩33,631 | ₩33,631 | -0.20% | 8.4천 |
|---|
| 2025.12.18 | ₩33,565 | ₩33,605 | ₩33,511 | ₩33,605 | +0.12% | 8.2천 |
|---|
| 2025.12.17 | ₩33,525 | ₩33,565 | ₩33,494 | ₩33,518 | -0.02% | 1.9만 |
|---|
| 2025.12.16 | ₩33,525 | ₩33,538 | ₩33,505 | ₩33,526 | +0.00% | 3.2천 |
|---|
| 2025.12.15 | ₩33,499 | ₩33,511 | ₩33,471 | ₩33,506 | +0.02% | 2.1천 |
|---|
| 2025.12.12 | ₩33,511 | ₩33,525 | ₩33,511 | ₩33,522 | +0.03% | 600 |
|---|
| 2025.12.11 | ₩33,471 | ₩33,525 | ₩33,458 | ₩33,522 | +0.15% | 1.8천 |
|---|
| 2025.12.10 | ₩33,498 | ₩33,538 | ₩33,471 | ₩33,538 | +0.12% | 2.2천 |
|---|
| 2025.12.09 | ₩33,471 | ₩33,535 | ₩33,471 | ₩33,535 | +0.19% | 2.2천 |
|---|
| 2025.12.08 | ₩33,525 | ₩33,538 | ₩33,471 | ₩33,538 | +0.04% | 4.5천 |
|---|
| 2025.12.05 | ₩33,525 | ₩33,538 | ₩33,471 | ₩33,525 | 0.00% | 2.9천 |
|---|
| 2025.12.04 | ₩33,538 | ₩33,538 | ₩33,538 | ₩33,538 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩33,458 | ₩33,538 | ₩33,458 | ₩33,471 | +0.04% | 4.9천 |
|---|
| 2025.12.02 | ₩33,471 | ₩33,495 | ₩33,418 | ₩33,458 | -0.04% | 4.8천 |
|---|
| 2025.12.01 | ₩33,445 | ₩33,522 | ₩33,431 | ₩33,522 | +0.23% | 2.8천 |
|---|
| 2025.11.28 | ₩33,431 | ₩33,495 | ₩33,404 | ₩33,485 | +0.16% | 3.2천 |
|---|
| 2025.11.26 | ₩33,485 | ₩33,521 | ₩33,431 | ₩33,511 | +0.08% | 2.2천 |
|---|
| 2025.11.25 | ₩33,469 | ₩33,501 | ₩33,465 | ₩33,485 | +0.05% | 1천 |
|---|
| 2025.11.24 | ₩33,418 | ₩33,471 | ₩33,391 | ₩33,418 | 0.00% | 8.2천 |
|---|
| 2025.11.21 | ₩33,458 | ₩33,525 | ₩33,418 | ₩33,525 | +0.20% | 6천 |
|---|
| 2025.11.20 | ₩33,503 | ₩33,551 | ₩33,404 | ₩33,404 | -0.29% | 8.8천 |
|---|
| 2025.11.19 | ₩33,498 | ₩33,537 | ₩33,485 | ₩33,511 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,423 | ₩33,511 | ₩33,378 | ₩33,445 | +0.06% | 1만 |
|---|
| 2025.11.17 | ₩33,445 | ₩33,451 | ₩33,378 | ₩33,384 | -0.18% | 1.8만 |
|---|
| 2025.11.14 | ₩33,471 | ₩33,498 | ₩33,378 | ₩33,378 | -0.28% | 2만 |
|---|
| 2025.11.13 | ₩33,925 | ₩33,992 | ₩33,885 | ₩33,992 | +0.20% | 5.7천 |
|---|
| 2025.11.12 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩33,858 | ₩33,979 | ₩33,858 | ₩33,912 | +0.16% | 5.7천 |
|---|
| 2025.11.10 | ₩33,872 | ₩33,979 | ₩33,805 | ₩33,885 | +0.04% | 8.4천 |
|---|
| 2025.11.07 | ₩33,805 | ₩33,838 | ₩33,792 | ₩33,805 | 0.00% | 3.5천 |
|---|
| 2025.11.06 | ₩33,778 | ₩33,864 | ₩33,778 | ₩33,857 | +0.23% | 1.6천 |
|---|
| 2025.11.05 | ₩33,725 | ₩33,872 | ₩33,645 | ₩33,849 | +0.37% | 3.1천 |
|---|
| 2025.11.04 | ₩33,765 | ₩33,805 | ₩33,725 | ₩33,804 | +0.11% | 3.4천 |
|---|
| 2025.11.03 | ₩33,631 | ₩33,818 | ₩33,618 | ₩33,818 | +0.56% | 6.6천 |
|---|
| 2025.10.31 | ₩33,745 | ₩33,760 | ₩33,538 | ₩33,618 | -0.38% | 3.6만 |
|---|
| 2025.10.30 | ₩33,712 | ₩33,737 | ₩33,618 | ₩33,671 | -0.12% | 2.2만 |
|---|
| 2025.10.29 | ₩33,712 | ₩33,845 | ₩33,645 | ₩33,645 | -0.20% | 1.2만 |
|---|
| 2025.10.28 | ₩33,786 | ₩33,925 | ₩33,671 | ₩33,712 | -0.22% | 2.3만 |
|---|
| 2025.10.27 | ₩33,738 | ₩33,818 | ₩33,698 | ₩33,698 | -0.12% | 2.7만 |
|---|
| 2025.10.24 | ₩33,778 | ₩33,781 | ₩33,725 | ₩33,752 | -0.08% | 8.8천 |
|---|
| 2025.10.23 | ₩33,738 | ₩33,786 | ₩33,698 | ₩33,725 | -0.04% | 1.4만 |
|---|
| 2025.10.22 | ₩33,778 | ₩33,805 | ₩33,712 | ₩33,712 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩33,778 | ₩33,801 | ₩33,752 | ₩33,798 | +0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩33,778 | ₩33,818 | ₩33,765 | ₩33,805 | +0.08% | 2만 |
|---|
| 2025.10.17 | ₩33,591 | ₩33,658 | ₩33,578 | ₩33,606 | +0.04% | 6.6천 |
|---|
| 2025.10.16 | ₩33,725 | ₩33,765 | ₩33,579 | ₩33,712 | -0.04% | 8.5천 |
|---|
| 2025.10.15 | ₩33,732 | ₩33,765 | ₩33,578 | ₩33,752 | +0.06% | 4.9천 |
|---|
| 2025.10.14 | ₩33,698 | ₩33,738 | ₩33,698 | ₩33,738 | +0.12% | 1천 |
|---|
| 2025.10.13 | ₩33,579 | ₩33,712 | ₩33,565 | ₩33,565 | -0.04% | 3.8천 |
|---|
| 2025.10.10 | ₩33,538 | ₩33,685 | ₩33,538 | ₩33,551 | +0.04% | 2만 |
|---|