시장 데이터를 불러오는 중
Redwood Trust, Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock · RWT-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,105 | ₩25,273 | ₩24,509 | ₩24,509 | -2.38% | 2만 |
| 2026.10.08 | ₩25,494 | ₩25,870 | ₩24,475 | ₩25,240 | -1.00% | 4.4만 |
| 2026.10.07 | ₩25,494 | ₩25,824 | ₩24,958 | ₩25,548 | +0.21% | 4.4만 |
| 2026.10.06 | ₩25,749 | ₩26,822 | ₩24,877 | ₩25,937 | +0.73% | 3.6만 |
| 2026.10.05 | ₩28,049 | ₩28,163 | ₩25,494 | ₩25,816 | -7.96% | 6만 |
| 2026.10.02 | ₩28,860 | ₩29,518 | ₩27,935 | ₩27,975 | -3.07% | 2.9만 |
| 2026.10.01 | ₩29,732 | ₩30,182 | ₩28,646 | ₩29,129 | -2.03% | 2.9만 |
| 2026.09.30 | ₩30,275 | ₩30,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,997 |
| ₩30,108 |
| -0.55% |
| 1.1만 |
| 2026.09.29 | ₩30,041 | ₩30,041 | ₩29,638 | ₩30,027 | -0.04% | 1.3만 |
|---|
| 2026.09.28 | ₩30,845 | ₩30,845 | ₩29,999 | ₩30,074 | -2.50% | 9천 |
|---|
| 2026.09.25 | ₩30,242 | ₩30,583 | ₩30,098 | ₩30,403 | +0.53% | 1.6만 |
|---|
| 2026.09.24 | ₩30,282 | ₩30,845 | ₩30,228 | ₩30,228 | -0.18% | 1.7만 |
|---|
| 2026.09.23 | ₩30,242 | ₩30,859 | ₩30,041 | ₩30,309 | +0.22% | 2.7만 |
|---|
| 2026.09.22 | ₩30,041 | ₩30,443 | ₩30,041 | ₩30,309 | +0.89% | 4.5만 |
|---|
| 2026.09.21 | ₩31,449 | ₩31,449 | ₩29,518 | ₩30,039 | -4.48% | 3.1만 |
|---|
| 2026.09.18 | ₩31,020 | ₩31,549 | ₩30,590 | ₩30,590 | -1.38% | 2만 |
|---|
| 2026.09.17 | ₩32,629 | ₩32,629 | ₩30,845 | ₩30,979 | -5.06% | 2.4만 |
|---|
| 2026.09.16 | ₩31,578 | ₩31,898 | ₩30,671 | ₩30,671 | -2.87% | 1.1만 |
|---|
| 2026.09.15 | ₩31,476 | ₩32,072 | ₩30,577 | ₩31,690 | +0.68% | 2.1만 |
|---|
| 2026.09.14 | ₩31,650 | ₩32,193 | ₩31,297 | ₩31,623 | -0.08% | 2만 |
|---|
| 2026.09.11 | ₩31,623 | ₩32,293 | ₩31,543 | ₩31,543 | -0.25% | 6.5천 |
|---|
| 2026.09.10 | ₩32,267 | ₩32,267 | ₩31,181 | ₩31,529 | -2.29% | 2.8만 |
|---|
| 2026.09.09 | ₩32,736 | ₩32,736 | ₩32,535 | ₩32,535 | -0.61% | 4.6천 |
|---|
| 2026.09.08 | ₩32,763 | ₩32,894 | ₩32,750 | ₩32,763 | 0.00% | 1.7천 |
|---|
| 2026.09.04 | ₩32,911 | ₩32,911 | ₩32,696 | ₩32,763 | -0.45% | 5.6천 |
|---|
| 2026.09.03 | ₩32,656 | ₩32,790 | ₩32,629 | ₩32,790 | +0.41% | 4천 |
|---|
| 2026.09.02 | ₩32,750 | ₩32,750 | ₩32,522 | ₩32,656 | -0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩32,951 | ₩32,998 | ₩32,629 | ₩32,629 | -0.98% | 4.1천 |
|---|
| 2026.08.31 | ₩32,972 | ₩33,090 | ₩32,972 | ₩33,090 | +0.36% | 1.7천 |
|---|
| 2026.08.28 | ₩33,353 | ₩33,353 | ₩33,058 | ₩33,165 | -0.56% | 4.5천 |
|---|
| 2026.08.27 | ₩33,054 | ₩33,474 | ₩33,054 | ₩33,199 | +0.44% | 3.4천 |
|---|
| 2026.08.26 | ₩33,045 | ₩33,125 | ₩33,045 | ₩33,085 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩33,179 | ₩33,179 | ₩33,092 | ₩33,092 | -0.26% | 498 |
|---|
| 2026.08.24 | ₩33,393 | ₩33,393 | ₩33,192 | ₩33,192 | -0.60% | 4.6천 |
|---|
| 2026.08.21 | ₩33,353 | ₩33,473 | ₩33,326 | ₩33,393 | +0.12% | 7.8천 |
|---|
| 2026.08.20 | ₩33,175 | ₩33,393 | ₩33,175 | ₩33,229 | +0.16% | 1.4천 |
|---|
| 2026.08.19 | ₩33,165 | ₩33,206 | ₩32,991 | ₩33,078 | -0.26% | 1.2만 |
|---|
| 2026.08.18 | ₩33,179 | ₩33,179 | ₩33,165 | ₩33,165 | -0.04% | 2.2천 |
|---|
| 2026.08.17 | ₩33,004 | ₩33,380 | ₩32,991 | ₩33,114 | +0.33% | 4.1천 |
|---|
| 2026.08.14 | ₩33,259 | ₩33,259 | ₩32,924 | ₩32,964 | -0.89% | 3.4천 |
|---|
| 2026.08.13 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,152 | ₩33,179 | ₩33,152 | ₩33,179 | +0.08% | 866 |
|---|
| 2026.08.11 | ₩33,283 | ₩33,283 | ₩33,208 | ₩33,208 | -0.23% | 1.3천 |
|---|
| 2026.08.10 | ₩33,125 | ₩33,339 | ₩32,924 | ₩33,293 | +0.51% | 4.6천 |
|---|
| 2026.08.07 | ₩32,991 | ₩33,232 | ₩32,924 | ₩33,025 | +0.10% | 8.2천 |
|---|
| 2026.08.06 | ₩33,031 | ₩33,073 | ₩32,924 | ₩32,924 | -0.32% | 2.6천 |
|---|
| 2026.08.05 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 1.5천 |
|---|
| 2026.08.04 | ₩33,098 | ₩33,098 | ₩33,072 | ₩33,072 | -0.08% | 3.2천 |
|---|
| 2026.08.03 | ₩32,991 | ₩33,004 | ₩32,790 | ₩33,004 | +0.04% | 7천 |
|---|
| 2026.07.31 | ₩32,763 | ₩33,045 | ₩32,723 | ₩32,750 | -0.04% | 1.3만 |
|---|
| 2026.07.30 | ₩32,857 | ₩32,907 | ₩32,522 | ₩32,763 | -0.29% | 9.6천 |
|---|
| 2026.07.29 | ₩32,884 | ₩33,072 | ₩32,844 | ₩32,857 | -0.08% | 9.8천 |
|---|
| 2026.07.28 | ₩32,853 | ₩33,250 | ₩32,853 | ₩32,964 | +0.34% | 7.2천 |
|---|
| 2026.07.27 | ₩32,937 | ₩33,152 | ₩32,884 | ₩33,152 | +0.65% | 2.4천 |
|---|
| 2026.07.24 | ₩32,991 | ₩32,991 | ₩32,850 | ₩32,884 | -0.33% | 6.1천 |
|---|
| 2026.07.23 | ₩33,204 | ₩33,286 | ₩32,991 | ₩32,991 | -0.64% | 4.5천 |
|---|
| 2026.07.22 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩33,346 | ₩33,367 | ₩33,300 | ₩33,313 | -0.10% | 1.4천 |
|---|
| 2026.07.20 | ₩33,259 | ₩33,383 | ₩33,232 | ₩33,232 | -0.08% | 4.4천 |
|---|
| 2026.07.17 | ₩33,226 | ₩33,259 | ₩33,192 | ₩33,259 | +0.10% | 740 |
|---|
| 2026.07.16 | ₩33,246 | ₩33,259 | ₩33,142 | ₩33,142 | -0.31% | 4.1천 |
|---|
| 2026.07.15 | ₩33,259 | ₩33,259 | ₩33,072 | ₩33,072 | -0.56% | 4.2천 |
|---|
| 2026.07.14 | ₩32,964 | ₩33,125 | ₩32,857 | ₩33,058 | +0.28% | 3.5천 |
|---|
| 2026.07.13 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩33,340 | ₩33,393 | ₩32,857 | ₩33,045 | -0.88% | 5.2천 |
|---|
| 2026.07.09 | ₩33,098 | ₩33,340 | ₩33,038 | ₩33,340 | +0.73% | 6.7천 |
|---|
| 2026.07.08 | ₩33,192 | ₩33,192 | ₩32,978 | ₩32,978 | -0.65% | 6천 |
|---|
| 2026.07.07 | ₩32,884 | ₩33,125 | ₩32,803 | ₩33,125 | +0.73% | 3.9천 |
|---|
| 2026.07.06 | ₩32,857 | ₩33,192 | ₩32,790 | ₩32,991 | +0.41% | 9천 |
|---|
| 2026.07.02 | ₩32,907 | ₩32,991 | ₩32,857 | ₩32,857 | -0.15% | 7.7천 |
|---|
| 2026.07.01 | ₩33,112 | ₩33,112 | ₩32,723 | ₩32,991 | -0.36% | 1.6만 |
|---|
| 2026.06.30 | ₩33,381 | ₩33,528 | ₩33,380 | ₩33,460 | +0.24% | 9.2천 |
|---|
| 2026.06.29 | ₩33,393 | ₩33,393 | ₩33,353 | ₩33,381 | -0.04% | 4.2천 |
|---|
| 2026.06.26 | ₩33,393 | ₩33,501 | ₩33,206 | ₩33,501 | +0.32% | 2.4천 |
|---|
| 2026.06.25 | ₩33,326 | ₩33,326 | ₩32,857 | ₩33,165 | -0.48% | 4.9천 |
|---|
| 2026.06.24 | ₩33,085 | ₩33,527 | ₩33,072 | ₩33,279 | +0.59% | 1.2만 |
|---|
| 2026.06.23 | ₩32,924 | ₩33,192 | ₩32,924 | ₩33,058 | +0.41% | 3.6천 |
|---|
| 2026.06.22 | ₩32,723 | ₩32,991 | ₩32,723 | ₩32,924 | +0.62% | 1.1만 |
|---|
| 2026.06.18 | ₩32,723 | ₩32,723 | ₩32,589 | ₩32,723 | 0.00% | 6천 |
|---|
| 2026.06.17 | ₩32,723 | ₩32,723 | ₩32,548 | ₩32,642 | -0.25% | 6.4천 |
|---|
| 2026.06.16 | ₩32,522 | ₩32,723 | ₩32,522 | ₩32,643 | +0.37% | 3.8천 |
|---|
| 2026.06.15 | ₩32,441 | ₩32,723 | ₩32,321 | ₩32,575 | +0.41% | 1만 |
|---|
| 2026.06.12 | ₩32,334 | ₩32,656 | ₩32,334 | ₩32,441 | +0.33% | 6.5천 |
|---|
| 2026.06.11 | ₩32,562 | ₩32,709 | ₩32,186 | ₩32,334 | -0.70% | 7.7천 |
|---|
| 2026.06.10 | ₩32,676 | ₩32,723 | ₩32,664 | ₩32,709 | +0.10% | 3.2천 |
|---|
| 2026.06.09 | ₩32,589 | ₩32,709 | ₩32,455 | ₩32,649 | +0.19% | 1.9천 |
|---|
| 2026.06.08 | ₩32,682 | ₩32,723 | ₩32,448 | ₩32,575 | -0.33% | 6.7천 |
|---|
| 2026.06.05 | ₩32,776 | ₩32,776 | ₩32,669 | ₩32,723 | -0.16% | 835 |
|---|
| 2026.06.04 | ₩32,656 | ₩32,897 | ₩32,595 | ₩32,897 | +0.74% | 5.9천 |
|---|
| 2026.06.03 | ₩32,924 | ₩33,152 | ₩32,240 | ₩32,629 | -0.90% | 4.3천 |
|---|
| 2026.06.02 | ₩33,058 | ₩33,528 | ₩32,723 | ₩32,723 | -1.01% | 1.3만 |
|---|
| 2026.06.01 | ₩33,179 | ₩33,514 | ₩32,897 | ₩33,031 | -0.44% | 1.2만 |
|---|
| 2026.05.29 | ₩33,439 | ₩33,467 | ₩33,259 | ₩33,266 | -0.52% | 2.6천 |
|---|
| 2026.05.28 | ₩33,293 | ₩33,393 | ₩33,259 | ₩33,393 | +0.30% | 1.3천 |
|---|
| 2026.05.27 | ₩33,326 | ₩33,326 | ₩32,897 | ₩33,058 | -0.80% | 6.4천 |
|---|
| 2026.05.26 | ₩33,192 | ₩33,427 | ₩33,192 | ₩33,259 | +0.20% | 7.8천 |
|---|
| 2026.05.22 | ₩33,165 | ₩33,373 | ₩33,151 | ₩33,226 | +0.18% | 1만 |
|---|
| 2026.05.21 | ₩33,192 | ₩33,258 | ₩33,125 | ₩33,192 | 0.00% | 1.2만 |
|---|
| 2026.05.20 | ₩33,528 | ₩33,702 | ₩33,246 | ₩33,333 | -0.58% | 1.8만 |
|---|
| 2026.05.19 | ₩33,662 | ₩33,729 | ₩33,420 | ₩33,420 | -0.72% | 9.8천 |
|---|
| 2026.05.18 | ₩33,836 | ₩33,849 | ₩33,796 | ₩33,796 | -0.12% | 2.8천 |
|---|
| 2026.05.15 | ₩33,863 | ₩33,997 | ₩33,697 | ₩33,863 | 0.00% | 3천 |
|---|
| 2026.05.14 | ₩34,004 | ₩34,118 | ₩33,890 | ₩33,890 | -0.34% | 5.9천 |
|---|
| 2026.05.13 | ₩33,876 | ₩34,024 | ₩33,876 | ₩33,876 | 0.00% | 6.9천 |
|---|
| 2026.05.12 | ₩33,796 | ₩33,930 | ₩33,729 | ₩33,809 | +0.04% | 1.4만 |
|---|
| 2026.05.11 | ₩33,702 | ₩34,064 | ₩33,702 | ₩33,849 | +0.44% | 1.4만 |
|---|
| 2026.05.08 | ₩33,460 | ₩33,849 | ₩33,326 | ₩33,628 | +0.50% | 8.1천 |
|---|
| 2026.05.07 | ₩33,460 | ₩33,709 | ₩33,460 | ₩33,662 | +0.60% | 6천 |
|---|
| 2026.05.06 | ₩33,528 | ₩33,528 | ₩33,232 | ₩33,232 | -0.88% | 3.1천 |
|---|
| 2026.05.05 | ₩33,487 | ₩33,528 | ₩33,380 | ₩33,407 | -0.24% | 1.9천 |
|---|
| 2026.05.04 | ₩33,514 | ₩33,514 | ₩33,233 | ₩33,514 | 0.00% | 6천 |
|---|
| 2026.05.01 | ₩33,340 | ₩33,514 | ₩33,259 | ₩33,380 | +0.12% | 9.1천 |
|---|
| 2026.04.30 | ₩33,004 | ₩33,400 | ₩32,937 | ₩33,340 | +1.02% | 8.8천 |
|---|
| 2026.04.29 | ₩33,098 | ₩33,098 | ₩32,924 | ₩32,998 | -0.30% | 3.3천 |
|---|
| 2026.04.28 | ₩33,098 | ₩33,125 | ₩32,978 | ₩33,125 | +0.08% | 3.2천 |
|---|
| 2026.04.27 | ₩33,018 | ₩33,279 | ₩33,018 | ₩33,179 | +0.49% | 5.4천 |
|---|
| 2026.04.24 | ₩32,991 | ₩33,139 | ₩32,803 | ₩33,018 | +0.08% | 5천 |
|---|
| 2026.04.23 | ₩33,004 | ₩33,326 | ₩32,964 | ₩32,978 | -0.08% | 6천 |
|---|
| 2026.04.22 | ₩32,723 | ₩33,152 | ₩32,723 | ₩33,139 | +1.27% | 4.9천 |
|---|
| 2026.04.21 | ₩33,353 | ₩33,393 | ₩32,683 | ₩32,683 | -2.01% | 3천 |
|---|
| 2026.04.20 | ₩32,978 | ₩33,380 | ₩32,978 | ₩33,353 | +1.14% | 8.4천 |
|---|
| 2026.04.17 | ₩32,508 | ₩32,991 | ₩32,455 | ₩32,991 | +1.48% | 6.9천 |
|---|
| 2026.04.16 | ₩32,280 | ₩32,455 | ₩32,052 | ₩32,374 | +0.29% | 3.1천 |
|---|
| 2026.04.15 | ₩32,321 | ₩32,723 | ₩32,321 | ₩32,683 | +1.12% | 6.8천 |
|---|
| 2026.04.14 | ₩32,709 | ₩32,709 | ₩32,211 | ₩32,387 | -0.98% | 1.4천 |
|---|
| 2026.04.13 | ₩32,227 | ₩32,428 | ₩32,227 | ₩32,428 | +0.62% | 1.1천 |
|---|
| 2026.04.10 | ₩32,439 | ₩32,439 | ₩32,052 | ₩32,361 | -0.24% | 6.4천 |
|---|
| 2026.04.09 | ₩32,032 | ₩32,542 | ₩32,032 | ₩32,441 | +1.28% | 2.6천 |
|---|
| 2026.04.08 | ₩32,106 | ₩32,522 | ₩31,985 | ₩32,173 | +0.21% | 0 |
|---|
| 2026.04.07 | ₩32,012 | ₩32,160 | ₩31,851 | ₩32,097 | +0.27% | 4.7천 |
|---|
| 2026.04.06 | ₩31,771 | ₩32,674 | ₩31,757 | ₩31,970 | +0.63% | 7.5천 |
|---|
| 2026.04.02 | ₩31,516 | ₩31,730 | ₩31,516 | ₩31,730 | +0.68% | 5.5천 |
|---|
| 2026.04.01 | ₩31,650 | ₩32,844 | ₩31,456 | ₩31,677 | +0.08% | 1.8만 |
|---|
| 2026.03.31 | ₩32,186 | ₩32,280 | ₩32,146 | ₩32,186 | 0.00% | 1.6만 |
|---|
| 2026.03.30 | ₩32,669 | ₩32,669 | ₩32,186 | ₩32,186 | -1.48% | 6.3천 |
|---|
| 2026.03.27 | ₩32,346 | ₩32,455 | ₩31,985 | ₩32,173 | -0.53% | 1.8만 |
|---|
| 2026.03.26 | ₩32,522 | ₩32,522 | ₩31,985 | ₩32,146 | -1.15% | 1.5만 |
|---|
| 2026.03.25 | ₩33,156 | ₩33,156 | ₩32,321 | ₩32,388 | -2.32% | 1.2만 |
|---|
| 2026.03.24 | ₩32,522 | ₩32,897 | ₩32,347 | ₩32,575 | +0.16% | 6.4천 |
|---|
| 2026.03.23 | ₩32,776 | ₩32,857 | ₩32,361 | ₩32,589 | -0.57% | 7.7천 |
|---|
| 2026.03.20 | ₩32,723 | ₩32,844 | ₩31,784 | ₩32,508 | -0.66% | 1.1만 |
|---|
| 2026.03.19 | ₩33,393 | ₩33,393 | ₩32,455 | ₩32,864 | -1.59% | 1.4만 |
|---|
| 2026.03.18 | ₩33,460 | ₩33,460 | ₩32,844 | ₩33,004 | -1.36% | 1만 |
|---|
| 2026.03.17 | ₩33,528 | ₩33,769 | ₩33,058 | ₩33,460 | -0.20% | 1.6만 |
|---|
| 2026.03.16 | ₩33,246 | ₩33,460 | ₩33,192 | ₩33,340 | +0.28% | 1.7만 |
|---|
| 2026.03.13 | ₩33,259 | ₩33,259 | ₩33,085 | ₩33,085 | -0.52% | 4.8천 |
|---|
| 2026.03.12 | ₩33,313 | ₩33,527 | ₩33,192 | ₩33,192 | -0.36% | 7.7천 |
|---|
| 2026.03.11 | ₩33,246 | ₩33,313 | ₩33,246 | ₩33,305 | +0.18% | 5.5천 |
|---|
| 2026.03.10 | ₩33,259 | ₩33,313 | ₩33,253 | ₩33,259 | 0.00% | 2 |
|---|
| 2026.03.09 | ₩33,313 | ₩33,353 | ₩33,206 | ₩33,253 | -0.18% | 2 |
|---|
| 2026.03.06 | ₩33,326 | ₩33,393 | ₩33,192 | ₩33,206 | -0.36% | 2 |
|---|
| 2026.03.05 | ₩33,477 | ₩33,514 | ₩33,393 | ₩33,393 | -0.25% | 2 |
|---|
| 2026.03.04 | ₩33,528 | ₩33,782 | ₩33,460 | ₩33,460 | -0.20% | 2 |
|---|
| 2026.03.03 | ₩33,554 | ₩33,782 | ₩33,367 | ₩33,554 | 0.00% | 2 |
|---|
| 2026.03.02 | ₩33,769 | ₩33,863 | ₩33,206 | ₩33,571 | -0.59% | 2 |
|---|
| 2026.02.27 | ₩33,662 | ₩33,668 | ₩33,460 | ₩33,545 | -0.35% | 2 |
|---|
| 2026.02.26 | ₩33,796 | ₩33,796 | ₩33,460 | ₩33,695 | -0.30% | 1만 |
|---|
| 2026.02.25 | ₩33,577 | ₩33,796 | ₩33,542 | ₩33,796 | +0.65% | 2 |
|---|
| 2026.02.24 | ₩33,487 | ₩33,796 | ₩33,487 | ₩33,796 | +0.92% | 2 |
|---|
| 2026.02.23 | ₩33,729 | ₩33,876 | ₩33,528 | ₩33,581 | -0.44% | 2 |
|---|
| 2026.02.20 | ₩33,595 | ₩33,639 | ₩33,551 | ₩33,621 | +0.08% | 5천 |
|---|
| 2026.02.19 | ₩33,554 | ₩33,595 | ₩33,528 | ₩33,561 | +0.02% | 5.4천 |
|---|
| 2026.02.18 | ₩33,528 | ₩33,528 | ₩33,513 | ₩33,528 | 0.00% | 1.1천 |
|---|
| 2026.02.17 | ₩33,497 | ₩33,541 | ₩33,393 | ₩33,528 | +0.09% | 1.1만 |
|---|
| 2026.02.13 | ₩33,460 | ₩33,528 | ₩33,286 | ₩33,469 | +0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩33,501 | ₩33,903 | ₩33,286 | ₩33,487 | -0.04% | 2.2만 |
|---|
| 2026.02.11 | ₩33,420 | ₩33,460 | ₩33,360 | ₩33,460 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩33,313 | ₩33,460 | ₩33,273 | ₩33,460 | +0.44% | 5.7천 |
|---|
| 2026.02.09 | ₩33,226 | ₩33,501 | ₩33,206 | ₩33,380 | +0.46% | 5.1천 |
|---|
| 2026.02.06 | ₩33,380 | ₩33,380 | ₩33,367 | ₩33,367 | -0.04% | 1.4천 |
|---|
| 2026.02.05 | ₩33,374 | ₩33,501 | ₩33,286 | ₩33,501 | +0.38% | 1.5천 |
|---|
| 2026.02.04 | ₩33,072 | ₩33,501 | ₩33,072 | ₩33,501 | +1.30% | 1.2천 |
|---|
| 2026.02.03 | ₩33,273 | ₩33,273 | ₩33,112 | ₩33,244 | -0.09% | 1.4천 |
|---|
| 2026.02.02 | ₩32,991 | ₩33,266 | ₩32,924 | ₩33,129 | +0.42% | 1만 |
|---|
| 2026.01.30 | ₩33,407 | ₩33,407 | ₩32,857 | ₩33,125 | -0.84% | 2.3만 |
|---|
| 2026.01.29 | ₩33,340 | ₩33,461 | ₩33,340 | ₩33,393 | +0.16% | 7.2천 |
|---|
| 2026.01.28 | ₩33,407 | ₩33,420 | ₩33,353 | ₩33,353 | -0.16% | 3천 |
|---|
| 2026.01.27 | ₩33,404 | ₩33,460 | ₩33,393 | ₩33,460 | +0.17% | 4.3천 |
|---|
| 2026.01.26 | ₩33,393 | ₩33,474 | ₩33,326 | ₩33,460 | +0.20% | 4.6천 |
|---|
| 2026.01.23 | ₩33,393 | ₩33,487 | ₩33,340 | ₩33,340 | -0.16% | 2.6천 |
|---|
| 2026.01.22 | ₩33,487 | ₩33,487 | ₩33,192 | ₩33,474 | -0.04% | 3.9천 |
|---|
| 2026.01.21 | ₩33,300 | ₩33,380 | ₩33,125 | ₩33,380 | +0.24% | 4.7천 |
|---|
| 2026.01.20 | ₩33,192 | ₩33,380 | ₩33,139 | ₩33,139 | -0.16% | 1.1만 |
|---|
| 2026.01.16 | ₩33,246 | ₩33,259 | ₩33,152 | ₩33,192 | -0.16% | 2.5천 |
|---|
| 2026.01.15 | ₩33,112 | ₩33,259 | ₩32,988 | ₩33,152 | +0.12% | 1.1만 |
|---|
| 2026.01.14 | ₩33,060 | ₩33,066 | ₩32,817 | ₩32,961 | -0.30% | 9.4천 |
|---|
| 2026.01.13 | ₩33,072 | ₩33,072 | ₩33,018 | ₩33,018 | -0.16% | 1.5천 |
|---|
| 2026.01.12 | ₩33,058 | ₩33,179 | ₩33,018 | ₩33,072 | +0.04% | 3.7천 |
|---|
| 2026.01.09 | ₩32,991 | ₩33,179 | ₩32,991 | ₩33,092 | +0.30% | 3.2천 |
|---|
| 2026.01.08 | ₩33,192 | ₩33,192 | ₩32,924 | ₩32,951 | -0.73% | 3.5천 |
|---|
| 2026.01.07 | ₩32,857 | ₩32,857 | ₩32,857 | ₩32,857 | 0.00% | 605 |
|---|
| 2026.01.06 | ₩33,192 | ₩33,259 | ₩32,790 | ₩32,879 | -0.94% | 9.8천 |
|---|
| 2026.01.05 | ₩32,790 | ₩33,125 | ₩32,776 | ₩33,085 | +0.90% | 1.8만 |
|---|
| 2026.01.02 | ₩33,045 | ₩33,045 | ₩32,643 | ₩32,830 | -0.65% | 1.1만 |
|---|
| 2025.12.31 | ₩32,616 | ₩32,857 | ₩32,414 | ₩32,828 | +0.65% | 2만 |
|---|
| 2025.12.30 | ₩33,385 | ₩33,501 | ₩33,206 | ₩33,393 | +0.03% | 1.1만 |
|---|
| 2025.12.29 | ₩33,112 | ₩33,232 | ₩32,923 | ₩33,232 | +0.36% | 6천 |
|---|
| 2025.12.26 | ₩32,830 | ₩33,152 | ₩32,817 | ₩33,112 | +0.86% | 4.3천 |
|---|
| 2025.12.24 | ₩32,817 | ₩32,817 | ₩32,774 | ₩32,817 | 0.00% | 6.6천 |
|---|
| 2025.12.23 | ₩32,830 | ₩32,830 | ₩32,763 | ₩32,797 | -0.10% | 1.9만 |
|---|
| 2025.12.22 | ₩32,817 | ₩32,864 | ₩32,770 | ₩32,824 | +0.02% | 1.3만 |
|---|
| 2025.12.19 | ₩32,924 | ₩32,924 | ₩32,776 | ₩32,848 | -0.23% | 9.9천 |
|---|
| 2025.12.18 | ₩33,125 | ₩33,259 | ₩32,790 | ₩32,964 | -0.49% | 1.9만 |
|---|
| 2025.12.17 | ₩33,192 | ₩33,380 | ₩32,991 | ₩33,085 | -0.32% | 1.5만 |
|---|
| 2025.12.16 | ₩33,192 | ₩33,393 | ₩33,165 | ₩33,360 | +0.51% | 9.4천 |
|---|
| 2025.12.15 | ₩33,192 | ₩33,206 | ₩33,085 | ₩33,179 | -0.04% | 8.3천 |
|---|
| 2025.12.12 | ₩33,077 | ₩33,300 | ₩32,937 | ₩33,206 | +0.39% | 1.2만 |
|---|
| 2025.12.11 | ₩33,206 | ₩33,246 | ₩32,830 | ₩32,844 | -1.09% | 1.2만 |
|---|
| 2025.12.10 | ₩33,058 | ₩33,232 | ₩32,937 | ₩33,232 | +0.53% | 5.4천 |
|---|
| 2025.12.09 | ₩32,978 | ₩32,991 | ₩32,911 | ₩32,951 | -0.08% | 5.8천 |
|---|
| 2025.12.08 | ₩32,873 | ₩32,966 | ₩32,873 | ₩32,951 | +0.24% | 2.6천 |
|---|
| 2025.12.05 | ₩32,991 | ₩32,991 | ₩32,817 | ₩32,817 | -0.53% | 4.2천 |
|---|
| 2025.12.04 | ₩32,924 | ₩32,991 | ₩32,924 | ₩32,991 | +0.20% | 4.8천 |
|---|
| 2025.12.03 | ₩32,991 | ₩33,125 | ₩32,919 | ₩32,924 | -0.20% | 5.1천 |
|---|
| 2025.12.02 | ₩32,812 | ₩33,246 | ₩32,812 | ₩33,009 | +0.60% | 9.7천 |
|---|
| 2025.12.01 | ₩32,656 | ₩33,139 | ₩32,522 | ₩33,112 | +1.40% | 2.3만 |
|---|
| 2025.11.28 | ₩32,857 | ₩32,857 | ₩32,522 | ₩32,589 | -0.82% | 6천 |
|---|
| 2025.11.26 | ₩32,844 | ₩33,018 | ₩32,656 | ₩32,924 | +0.24% | 7.6천 |
|---|
| 2025.11.25 | ₩32,186 | ₩32,589 | ₩32,186 | ₩32,481 | +0.92% | 6.6천 |
|---|
| 2025.11.24 | ₩32,485 | ₩32,723 | ₩32,227 | ₩32,515 | +0.09% | 7천 |
|---|
| 2025.11.21 | ₩32,307 | ₩32,522 | ₩32,052 | ₩32,160 | -0.46% | 5.6천 |
|---|
| 2025.11.20 | ₩32,522 | ₩32,522 | ₩31,985 | ₩32,025 | -1.53% | 1.3만 |
|---|
| 2025.11.19 | ₩32,017 | ₩32,287 | ₩31,992 | ₩32,235 | +0.68% | 4.5천 |
|---|
| 2025.11.18 | ₩32,240 | ₩32,253 | ₩31,903 | ₩32,052 | -0.58% | 2만 |
|---|
| 2025.11.17 | ₩32,321 | ₩32,616 | ₩32,186 | ₩32,294 | -0.08% | 1.9만 |
|---|
| 2025.11.14 | ₩32,283 | ₩32,455 | ₩32,272 | ₩32,294 | +0.03% | 1.2만 |
|---|
| 2025.11.13 | ₩32,441 | ₩32,602 | ₩30,993 | ₩32,347 | -0.29% | 3.8만 |
|---|
| 2025.11.12 | ₩32,565 | ₩32,857 | ₩32,455 | ₩32,455 | -0.34% | 1.3만 |
|---|
| 2025.11.11 | ₩32,696 | ₩32,783 | ₩32,522 | ₩32,622 | -0.23% | 2.2천 |
|---|
| 2025.11.10 | ₩32,763 | ₩32,763 | ₩32,428 | ₩32,562 | -0.61% | 7.9천 |
|---|
| 2025.11.07 | ₩32,468 | ₩32,723 | ₩32,388 | ₩32,401 | -0.21% | 6.3천 |
|---|
| 2025.11.06 | ₩32,455 | ₩32,772 | ₩32,321 | ₩32,543 | +0.27% | 1만 |
|---|
| 2025.11.05 | ₩32,857 | ₩33,045 | ₩32,388 | ₩32,441 | -1.27% | 8.3천 |
|---|
| 2025.11.04 | ₩32,691 | ₩32,830 | ₩32,361 | ₩32,361 | -1.01% | 1.2만 |
|---|
| 2025.11.03 | ₩32,750 | ₩32,902 | ₩32,589 | ₩32,732 | -0.05% | 4.3천 |
|---|
| 2025.10.31 | ₩32,776 | ₩33,192 | ₩32,750 | ₩32,924 | +0.45% | 8.8천 |
|---|
| 2025.10.30 | ₩33,058 | ₩33,259 | ₩32,723 | ₩32,723 | -1.01% | 1.5만 |
|---|
| 2025.10.29 | ₩33,259 | ₩33,259 | ₩32,857 | ₩33,031 | -0.69% | 6.9천 |
|---|
| 2025.10.28 | ₩33,240 | ₩33,240 | ₩33,031 | ₩33,132 | -0.32% | 2.1천 |
|---|
| 2025.10.27 | ₩32,991 | ₩33,179 | ₩32,991 | ₩33,058 | +0.20% | 2.4천 |
|---|
| 2025.10.24 | ₩32,790 | ₩32,991 | ₩32,790 | ₩32,951 | +0.49% | 7.6천 |
|---|
| 2025.10.23 | ₩32,884 | ₩32,991 | ₩32,662 | ₩32,790 | -0.29% | 9.5천 |
|---|
| 2025.10.22 | ₩32,924 | ₩32,924 | ₩32,820 | ₩32,864 | -0.18% | 2.6천 |
|---|
| 2025.10.21 | ₩32,642 | ₩32,924 | ₩32,642 | ₩32,911 | +0.82% | 9.2천 |
|---|
| 2025.10.20 | ₩32,589 | ₩33,072 | ₩32,455 | ₩33,072 | +1.48% | 1.7만 |
|---|
| 2025.10.17 | ₩32,857 | ₩32,897 | ₩32,522 | ₩32,763 | -0.29% | 2.5만 |
|---|
| 2025.10.16 | ₩33,219 | ₩33,219 | ₩32,492 | ₩32,857 | -1.09% | 4.6만 |
|---|
| 2025.10.15 | ₩33,849 | ₩33,876 | ₩32,753 | ₩33,313 | -1.58% | 5.2만 |
|---|
| 2025.10.14 | ₩33,528 | ₩33,782 | ₩33,495 | ₩33,742 | +0.64% | 5.9천 |
|---|
| 2025.10.13 | ₩33,501 | ₩33,501 | ₩33,326 | ₩33,427 | -0.22% | 4.7천 |
|---|
| 2025.10.10 | ₩33,393 | ₩33,393 | ₩33,318 | ₩33,326 | -0.20% | 7.1천 |
|---|
