시장 데이터를 불러오는 중
전체 종목
Redwood Trust, Inc. Common Stock 과거 주가
Redwood Trust, Inc. Common Stock · RWT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redwood Trust, Inc. Common Stock · RWT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,393 | ₩4,553 | ₩4,233 | ₩4,233 | -3.65% | 264.6만 |
| 2026.10.08 | ₩4,406 | ₩4,487 | ₩4,353 | ₩4,446 | +0.91% | 316.3만 |
| 2026.10.07 | ₩4,553 | ₩4,567 | ₩4,393 | ₩4,460 | -2.05% | 303.8만 |
| 2026.10.06 | ₩4,660 | ₩4,714 | ₩4,580 | ₩4,593 | -1.43% | 317.8만 |
| 2026.10.05 | ₩4,700 | ₩4,714 | ₩4,567 | ₩4,593 | -2.27% | 274.8만 |
| 2026.10.02 | ₩4,967 | ₩4,981 | ₩4,714 | ₩4,714 | -5.11% | 257.1만 |
| 2026.10.01 | ₩5,194 | ₩5,208 | ₩4,834 | ₩4,874 | -6.17% | 427.2만 |
| 2026.09.30 | ₩5,314 | ₩5,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,181 |
| -2.51% |
| 569.6만 |
| 2026.09.29 | ₩4,967 | ₩5,208 | ₩4,927 | ₩5,141 | +3.49% | 731.1만 |
|---|
| 2026.09.28 | ₩4,940 | ₩5,034 | ₩4,874 | ₩4,927 | -0.27% | 318.9만 |
|---|
| 2026.09.25 | ₩4,940 | ₩5,034 | ₩4,847 | ₩4,967 | +0.54% | 459.9만 |
|---|
| 2026.09.24 | ₩4,954 | ₩4,994 | ₩4,874 | ₩4,914 | -0.81% | 679.7만 |
|---|
| 2026.09.23 | ₩5,141 | ₩5,261 | ₩4,940 | ₩4,967 | -3.38% | 475.6만 |
|---|
| 2026.09.22 | ₩5,475 | ₩5,528 | ₩5,408 | ₩5,488 | +0.24% | 644.2만 |
|---|
| 2026.09.21 | ₩5,341 | ₩5,555 | ₩5,301 | ₩5,394 | +1.00% | 825.9만 |
|---|
| 2026.09.18 | ₩5,301 | ₩5,421 | ₩5,221 | ₩5,261 | -0.76% | 962.6만 |
|---|
| 2026.09.17 | ₩5,274 | ₩5,368 | ₩5,221 | ₩5,261 | -0.25% | 682.7만 |
|---|
| 2026.09.16 | ₩5,314 | ₩5,328 | ₩5,167 | ₩5,194 | -2.26% | 765.2만 |
|---|
| 2026.09.15 | ₩5,074 | ₩5,314 | ₩5,047 | ₩5,221 | +2.89% | 1093.5만 |
|---|
| 2026.09.14 | ₩4,714 | ₩5,127 | ₩4,714 | ₩5,114 | +8.50% | 1014.4만 |
|---|
| 2026.09.11 | ₩4,700 | ₩4,794 | ₩4,633 | ₩4,740 | +0.85% | 2884만 |
|---|
| 2026.09.10 | ₩4,714 | ₩5,047 | ₩4,300 | ₩4,847 | +2.83% | 4338.4만 |
|---|
| 2026.09.09 | ₩5,875 | ₩5,915 | ₩5,675 | ₩5,688 | -3.18% | 135.6만 |
|---|
| 2026.09.08 | ₩6,009 | ₩6,049 | ₩5,862 | ₩5,889 | -2.00% | 178.1만 |
|---|
| 2026.09.04 | ₩5,955 | ₩6,075 | ₩5,942 | ₩6,022 | +1.12% | 104.7만 |
|---|
| 2026.09.03 | ₩6,062 | ₩6,062 | ₩5,889 | ₩5,982 | -1.32% | 201.8만 |
|---|
| 2026.09.02 | ₩5,902 | ₩6,062 | ₩5,862 | ₩5,995 | +1.58% | 150.4만 |
|---|
| 2026.09.01 | ₩6,089 | ₩6,129 | ₩5,889 | ₩5,902 | -3.07% | 166만 |
|---|
| 2026.08.31 | ₩6,156 | ₩6,222 | ₩6,129 | ₩6,169 | +0.22% | 144.7만 |
|---|
| 2026.08.28 | ₩6,209 | ₩6,236 | ₩6,142 | ₩6,169 | -0.65% | 110만 |
|---|
| 2026.08.27 | ₩6,156 | ₩6,222 | ₩6,129 | ₩6,182 | +0.43% | 105만 |
|---|
| 2026.08.26 | ₩6,302 | ₩6,316 | ₩6,156 | ₩6,156 | -2.33% | 140.3만 |
|---|
| 2026.08.25 | ₩6,383 | ₩6,383 | ₩6,276 | ₩6,302 | -1.26% | 121만 |
|---|
| 2026.08.24 | ₩6,383 | ₩6,409 | ₩6,276 | ₩6,356 | -0.42% | 115.1만 |
|---|
| 2026.08.21 | ₩6,383 | ₩6,436 | ₩6,329 | ₩6,409 | +0.42% | 84.5만 |
|---|
| 2026.08.20 | ₩6,343 | ₩6,423 | ₩6,289 | ₩6,343 | 0.00% | 90.6만 |
|---|
| 2026.08.19 | ₩6,409 | ₩6,516 | ₩6,383 | ₩6,449 | +0.62% | 105.3만 |
|---|
| 2026.08.18 | ₩6,423 | ₩6,423 | ₩6,222 | ₩6,316 | -1.66% | 106.1만 |
|---|
| 2026.08.17 | ₩6,369 | ₩6,489 | ₩6,369 | ₩6,409 | +0.63% | 132.9만 |
|---|
| 2026.08.14 | ₩6,369 | ₩6,476 | ₩6,369 | ₩6,423 | +0.84% | 166.3만 |
|---|
| 2026.08.13 | ₩6,329 | ₩6,423 | ₩6,316 | ₩6,369 | +0.63% | 204.1만 |
|---|
| 2026.08.12 | ₩6,302 | ₩6,369 | ₩6,236 | ₩6,289 | -0.21% | 125.6만 |
|---|
| 2026.08.11 | ₩6,049 | ₩6,329 | ₩6,049 | ₩6,249 | +3.31% | 130.6만 |
|---|
| 2026.08.10 | ₩6,262 | ₩6,302 | ₩6,035 | ₩6,102 | -2.56% | 198.1만 |
|---|
| 2026.08.07 | ₩6,142 | ₩6,369 | ₩6,142 | ₩6,316 | +2.83% | 250.9만 |
|---|
| 2026.08.06 | ₩6,182 | ₩6,182 | ₩6,049 | ₩6,089 | -1.51% | 130.6만 |
|---|
| 2026.08.05 | ₩6,236 | ₩6,289 | ₩6,035 | ₩6,102 | -2.14% | 167.7만 |
|---|
| 2026.08.04 | ₩6,129 | ₩6,262 | ₩6,089 | ₩6,262 | +2.18% | 130.7만 |
|---|
| 2026.08.03 | ₩6,182 | ₩6,222 | ₩6,116 | ₩6,169 | -0.22% | 142만 |
|---|
| 2026.07.31 | ₩6,209 | ₩6,249 | ₩5,982 | ₩6,102 | -1.72% | 258.6만 |
|---|
| 2026.07.30 | ₩6,343 | ₩6,489 | ₩6,129 | ₩6,222 | -1.89% | 290.6만 |
|---|
| 2026.07.29 | ₩6,156 | ₩6,289 | ₩6,116 | ₩6,249 | +1.52% | 323.2만 |
|---|
| 2026.07.28 | ₩6,396 | ₩6,396 | ₩5,929 | ₩6,236 | -2.51% | 588.4만 |
|---|
| 2026.07.27 | ₩6,636 | ₩6,716 | ₩6,556 | ₩6,596 | -0.60% | 165.6만 |
|---|
| 2026.07.24 | ₩6,610 | ₩6,716 | ₩6,556 | ₩6,570 | -0.61% | 143.8만 |
|---|
| 2026.07.23 | ₩6,743 | ₩6,770 | ₩6,476 | ₩6,543 | -2.97% | 162.6만 |
|---|
| 2026.07.22 | ₩6,743 | ₩6,810 | ₩6,663 | ₩6,783 | +0.59% | 120.3만 |
|---|
| 2026.07.21 | ₩6,650 | ₩6,756 | ₩6,636 | ₩6,716 | +1.00% | 152.7만 |
|---|
| 2026.07.20 | ₩6,837 | ₩6,877 | ₩6,650 | ₩6,676 | -2.34% | 152.7만 |
|---|
| 2026.07.17 | ₩6,930 | ₩6,983 | ₩6,756 | ₩6,837 | -1.35% | 110.9만 |
|---|
| 2026.07.16 | ₩6,783 | ₩7,037 | ₩6,743 | ₩6,957 | +2.56% | 136.6만 |
|---|
| 2026.07.15 | ₩6,850 | ₩6,943 | ₩6,703 | ₩6,756 | -1.36% | 178.8만 |
|---|
| 2026.07.14 | ₩6,783 | ₩6,930 | ₩6,770 | ₩6,797 | +0.20% | 268.2만 |
|---|
| 2026.07.13 | ₩6,810 | ₩6,903 | ₩6,730 | ₩6,770 | -0.59% | 225.6만 |
|---|
| 2026.07.10 | ₩6,823 | ₩6,890 | ₩6,730 | ₩6,810 | -0.20% | 320.4만 |
|---|
| 2026.07.09 | ₩6,543 | ₩6,850 | ₩6,383 | ₩6,783 | +3.67% | 535.2만 |
|---|
| 2026.07.08 | ₩6,302 | ₩6,489 | ₩6,276 | ₩6,343 | +0.64% | 385.3만 |
|---|
| 2026.07.07 | ₩6,156 | ₩6,596 | ₩6,075 | ₩6,302 | +2.39% | 3390.3만 |
|---|
| 2026.07.06 | ₩5,889 | ₩6,089 | ₩5,595 | ₩6,075 | +3.17% | 857.3만 |
|---|
| 2026.07.02 | ₩6,276 | ₩6,302 | ₩5,915 | ₩5,982 | -4.68% | 295만 |
|---|
| 2026.07.01 | ₩6,276 | ₩6,369 | ₩6,209 | ₩6,236 | -0.64% | 259.7만 |
|---|
| 2026.06.30 | ₩6,489 | ₩6,636 | ₩6,316 | ₩6,329 | -2.47% | 450.6만 |
|---|
| 2026.06.29 | ₩6,409 | ₩6,556 | ₩6,343 | ₩6,503 | +1.46% | 409.7만 |
|---|
| 2026.06.26 | ₩6,329 | ₩6,423 | ₩6,236 | ₩6,423 | +1.48% | 339.3만 |
|---|
| 2026.06.25 | ₩6,489 | ₩6,516 | ₩6,289 | ₩6,316 | -2.67% | 218.4만 |
|---|
| 2026.06.24 | ₩6,449 | ₩6,556 | ₩6,409 | ₩6,423 | -0.41% | 191.3만 |
|---|
| 2026.06.23 | ₩6,436 | ₩6,529 | ₩6,396 | ₩6,423 | -0.21% | 213.7만 |
|---|
| 2026.06.22 | ₩6,903 | ₩6,903 | ₩6,529 | ₩6,650 | -3.68% | 293.9만 |
|---|
| 2026.06.18 | ₩6,903 | ₩6,930 | ₩6,823 | ₩6,890 | -0.19% | 287.2만 |
|---|
| 2026.06.17 | ₩6,970 | ₩7,144 | ₩6,810 | ₩6,850 | -1.72% | 234.4만 |
|---|
| 2026.06.16 | ₩7,037 | ₩7,157 | ₩7,037 | ₩7,037 | 0.00% | 111.3만 |
|---|
| 2026.06.15 | ₩7,077 | ₩7,184 | ₩6,943 | ₩6,983 | -1.32% | 124.7만 |
|---|
| 2026.06.12 | ₩6,930 | ₩7,064 | ₩6,890 | ₩7,010 | +1.16% | 97.1만 |
|---|
| 2026.06.11 | ₩6,850 | ₩6,957 | ₩6,770 | ₩6,917 | +0.97% | 150.8만 |
|---|
| 2026.06.10 | ₩6,983 | ₩6,983 | ₩6,810 | ₩6,823 | -2.29% | 106.6만 |
|---|
| 2026.06.09 | ₩6,797 | ₩6,970 | ₩6,770 | ₩6,930 | +1.96% | 119.2만 |
|---|
| 2026.06.08 | ₩7,117 | ₩7,144 | ₩6,770 | ₩6,797 | -4.50% | 166.9만 |
|---|
| 2026.06.05 | ₩7,077 | ₩7,184 | ₩7,064 | ₩7,117 | +0.57% | 70.3만 |
|---|
| 2026.06.04 | ₩7,064 | ₩7,144 | ₩7,050 | ₩7,117 | +0.76% | 83.9만 |
|---|
| 2026.06.03 | ₩7,117 | ₩7,130 | ₩6,943 | ₩6,970 | -2.06% | 103.3만 |
|---|
| 2026.06.02 | ₩7,064 | ₩7,197 | ₩7,064 | ₩7,170 | +1.51% | 101.7만 |
|---|
| 2026.06.01 | ₩7,210 | ₩7,237 | ₩7,050 | ₩7,104 | -1.48% | 101.8만 |
|---|
| 2026.05.29 | ₩7,130 | ₩7,251 | ₩7,130 | ₩7,237 | +1.50% | 112.8만 |
|---|
| 2026.05.28 | ₩7,104 | ₩7,224 | ₩7,104 | ₩7,157 | +0.75% | 91.9만 |
|---|
| 2026.05.27 | ₩7,104 | ₩7,210 | ₩7,090 | ₩7,130 | +0.38% | 76.4만 |
|---|
| 2026.05.26 | ₩7,064 | ₩7,104 | ₩6,983 | ₩7,090 | +0.38% | 78.6만 |
|---|
| 2026.05.22 | ₩7,130 | ₩7,130 | ₩6,983 | ₩7,050 | -1.12% | 85.7만 |
|---|
| 2026.05.21 | ₩7,010 | ₩7,144 | ₩6,930 | ₩7,064 | +0.76% | 100.4만 |
|---|
| 2026.05.20 | ₩6,983 | ₩7,157 | ₩6,917 | ₩7,064 | +1.15% | 111.2만 |
|---|
| 2026.05.19 | ₩6,997 | ₩7,050 | ₩6,917 | ₩6,997 | 0.00% | 107만 |
|---|
| 2026.05.18 | ₩7,010 | ₩7,144 | ₩6,970 | ₩7,010 | 0.00% | 90만 |
|---|
| 2026.05.15 | ₩6,983 | ₩6,997 | ₩6,903 | ₩6,917 | -0.96% | 85.1만 |
|---|
| 2026.05.14 | ₩7,050 | ₩7,197 | ₩7,010 | ₩7,024 | -0.38% | 86.6만 |
|---|
| 2026.05.13 | ₩7,037 | ₩7,077 | ₩6,970 | ₩6,997 | -0.57% | 84.8만 |
|---|
| 2026.05.12 | ₩7,104 | ₩7,184 | ₩6,983 | ₩7,090 | -0.19% | 127.1만 |
|---|
| 2026.05.11 | ₩7,397 | ₩7,437 | ₩7,077 | ₩7,117 | -3.79% | 159.2만 |
|---|
| 2026.05.08 | ₩7,504 | ₩7,504 | ₩7,397 | ₩7,437 | -0.89% | 86.6만 |
|---|
| 2026.05.07 | ₩7,424 | ₩7,478 | ₩7,344 | ₩7,451 | +0.36% | 90.6만 |
|---|
| 2026.05.06 | ₩7,544 | ₩7,544 | ₩7,344 | ₩7,437 | -1.42% | 111.3만 |
|---|
| 2026.05.05 | ₩7,491 | ₩7,544 | ₩7,424 | ₩7,437 | -0.71% | 99.4만 |
|---|
| 2026.05.04 | ₩7,571 | ₩7,651 | ₩7,464 | ₩7,478 | -1.23% | 104.9만 |
|---|
| 2026.05.01 | ₩7,464 | ₩7,705 | ₩7,411 | ₩7,651 | +2.50% | 156.3만 |
|---|
| 2026.04.30 | ₩7,611 | ₩7,811 | ₩7,397 | ₩7,424 | -2.46% | 201.5만 |
|---|
| 2026.04.29 | ₩7,611 | ₩7,664 | ₩7,464 | ₩7,491 | -1.58% | 151.7만 |
|---|
| 2026.04.28 | ₩7,718 | ₩7,745 | ₩7,611 | ₩7,678 | -0.52% | 98.8만 |
|---|
| 2026.04.27 | ₩7,651 | ₩7,745 | ₩7,624 | ₩7,678 | +0.35% | 111.9만 |
|---|
| 2026.04.24 | ₩7,638 | ₩7,678 | ₩7,571 | ₩7,624 | -0.17% | 115.6만 |
|---|
| 2026.04.23 | ₩7,878 | ₩7,878 | ₩7,584 | ₩7,611 | -3.39% | 121.8만 |
|---|
| 2026.04.22 | ₩7,771 | ₩7,891 | ₩7,718 | ₩7,798 | +0.34% | 107.8만 |
|---|
| 2026.04.21 | ₩7,945 | ₩8,012 | ₩7,705 | ₩7,718 | -2.86% | 155만 |
|---|
| 2026.04.20 | ₩7,958 | ₩7,958 | ₩7,838 | ₩7,958 | 0.00% | 121.1만 |
|---|
| 2026.04.17 | ₩8,012 | ₩8,172 | ₩7,972 | ₩8,012 | 0.00% | 132.4만 |
|---|
| 2026.04.16 | ₩8,038 | ₩8,132 | ₩7,865 | ₩7,905 | -1.66% | 128.2만 |
|---|
| 2026.04.15 | ₩8,052 | ₩8,158 | ₩8,012 | ₩8,092 | +0.50% | 294.6만 |
|---|
| 2026.04.14 | ₩7,985 | ₩8,078 | ₩7,958 | ₩8,078 | +1.17% | 100.1만 |
|---|
| 2026.04.13 | ₩7,878 | ₩7,972 | ₩7,811 | ₩7,972 | +1.19% | 61.1만 |
|---|
| 2026.04.10 | ₩7,918 | ₩7,945 | ₩7,811 | ₩7,918 | 0.00% | 65.9만 |
|---|
| 2026.04.09 | ₩7,785 | ₩7,998 | ₩7,785 | ₩7,891 | +1.37% | 117.7만 |
|---|
| 2026.04.08 | ₩7,878 | ₩7,932 | ₩7,731 | ₩7,825 | -0.68% | 287.6만 |
|---|
| 2026.04.07 | ₩7,611 | ₩7,678 | ₩7,531 | ₩7,598 | -0.18% | 94.9만 |
|---|
| 2026.04.06 | ₩7,544 | ₩7,678 | ₩7,504 | ₩7,638 | +1.24% | 81.7만 |
|---|
| 2026.04.02 | ₩7,264 | ₩7,558 | ₩7,237 | ₩7,558 | +4.04% | 82.6만 |
|---|
| 2026.04.01 | ₩7,611 | ₩7,611 | ₩7,478 | ₩7,531 | -1.05% | 85.8만 |
|---|
| 2026.03.31 | ₩7,291 | ₩7,504 | ₩7,224 | ₩7,491 | +2.75% | 175만 |
|---|
| 2026.03.30 | ₩7,144 | ₩7,317 | ₩7,130 | ₩7,184 | +0.56% | 130.9만 |
|---|
| 2026.03.27 | ₩7,104 | ₩7,157 | ₩6,997 | ₩7,064 | -0.56% | 115.3만 |
|---|
| 2026.03.26 | ₩7,237 | ₩7,304 | ₩7,144 | ₩7,157 | -1.11% | 107.5만 |
|---|
| 2026.03.25 | ₩7,157 | ₩7,304 | ₩7,130 | ₩7,291 | +1.87% | 123만 |
|---|
| 2026.03.24 | ₩6,997 | ₩7,184 | ₩6,930 | ₩7,064 | +0.95% | 212.6만 |
|---|
| 2026.03.23 | ₩7,317 | ₩7,437 | ₩7,170 | ₩7,331 | +0.18% | 332.2만 |
|---|
| 2026.03.20 | ₩7,851 | ₩7,865 | ₩7,144 | ₩7,144 | -9.01% | 586.1만 |
|---|
| 2026.03.19 | ₩7,758 | ₩7,918 | ₩7,718 | ₩7,838 | +1.03% | 188.8만 |
|---|
| 2026.03.18 | ₩7,825 | ₩7,958 | ₩7,771 | ₩7,811 | -0.17% | 172만 |
|---|
| 2026.03.17 | ₩7,838 | ₩7,958 | ₩7,811 | ₩7,851 | +0.17% | 130만 |
|---|
| 2026.03.16 | ₩7,878 | ₩7,945 | ₩7,731 | ₩7,771 | -1.36% | 111.3만 |
|---|
| 2026.03.13 | ₩8,012 | ₩8,052 | ₩7,745 | ₩7,785 | -2.83% | 110만 |
|---|
| 2026.03.12 | ₩7,972 | ₩8,025 | ₩7,851 | ₩7,891 | -1.01% | 148.4만 |
|---|
| 2026.03.11 | ₩8,145 | ₩8,172 | ₩7,932 | ₩8,065 | -0.98% | 97.8만 |
|---|
| 2026.03.10 | ₩7,985 | ₩8,225 | ₩7,958 | ₩8,145 | +2.01% | 136.2만 |
|---|
| 2026.03.09 | ₩7,865 | ₩8,025 | ₩7,638 | ₩7,998 | +1.70% | 176.5만 |
|---|
| 2026.03.06 | ₩8,012 | ₩8,025 | ₩7,785 | ₩8,025 | +0.17% | 150.8만 |
|---|
| 2026.03.05 | ₩8,092 | ₩8,212 | ₩7,985 | ₩8,092 | 0.00% | 92.7만 |
|---|
| 2026.03.04 | ₩8,065 | ₩8,332 | ₩7,972 | ₩8,172 | +1.32% | 338.8만 |
|---|
| 2026.03.03 | ₩7,918 | ₩8,145 | ₩7,891 | ₩8,012 | +1.18% | 139.9만 |
|---|
| 2026.03.02 | ₩7,825 | ₩8,239 | ₩7,785 | ₩8,132 | +3.92% | 197.6만 |
|---|
| 2026.02.27 | ₩7,998 | ₩8,239 | ₩7,958 | ₩8,078 | +1.00% | 204만 |
|---|
| 2026.02.26 | ₩7,918 | ₩8,105 | ₩7,865 | ₩8,038 | +1.52% | 110.7만 |
|---|
| 2026.02.25 | ₩8,012 | ₩8,012 | ₩7,838 | ₩7,918 | -1.17% | 126.4만 |
|---|
| 2026.02.24 | ₩8,052 | ₩8,105 | ₩7,891 | ₩7,985 | -0.83% | 116.5만 |
|---|
| 2026.02.23 | ₩8,252 | ₩8,372 | ₩7,985 | ₩7,998 | -3.07% | 228.6만 |
|---|
| 2026.02.20 | ₩8,385 | ₩8,439 | ₩8,199 | ₩8,225 | -1.91% | 205.3만 |
|---|
| 2026.02.19 | ₩8,586 | ₩8,599 | ₩8,292 | ₩8,359 | -2.64% | 236.1만 |
|---|
| 2026.02.18 | ₩8,746 | ₩8,746 | ₩8,559 | ₩8,599 | -1.68% | 226.7만 |
|---|
| 2026.02.17 | ₩8,773 | ₩8,773 | ₩8,532 | ₩8,666 | -1.22% | 232.5만 |
|---|
| 2026.02.13 | ₩8,880 | ₩9,013 | ₩8,639 | ₩8,799 | -0.90% | 178.4만 |
|---|
| 2026.02.12 | ₩8,212 | ₩9,307 | ₩8,078 | ₩8,920 | +8.62% | 776.4만 |
|---|
| 2026.02.11 | ₩7,531 | ₩7,598 | ₩7,384 | ₩7,397 | -1.77% | 112.5만 |
|---|
| 2026.02.10 | ₩7,384 | ₩7,504 | ₩7,331 | ₩7,504 | +1.63% | 95.8만 |
|---|
| 2026.02.09 | ₩7,451 | ₩7,478 | ₩7,197 | ₩7,317 | -1.79% | 117.2만 |
|---|
| 2026.02.06 | ₩7,464 | ₩7,624 | ₩7,384 | ₩7,558 | +1.25% | 138.4만 |
|---|
| 2026.02.05 | ₩7,491 | ₩7,531 | ₩7,357 | ₩7,424 | -0.89% | 98만 |
|---|
| 2026.02.04 | ₩7,331 | ₩7,518 | ₩7,304 | ₩7,518 | +2.55% | 130.2만 |
|---|
| 2026.02.03 | ₩7,291 | ₩7,437 | ₩7,197 | ₩7,304 | +0.18% | 122.1만 |
|---|
| 2026.02.02 | ₩7,317 | ₩7,437 | ₩7,224 | ₩7,264 | -0.73% | 120.4만 |
|---|
| 2026.01.30 | ₩7,745 | ₩7,771 | ₩7,237 | ₩7,317 | -5.52% | 206.2만 |
|---|
| 2026.01.29 | ₩7,905 | ₩7,958 | ₩7,745 | ₩7,838 | -0.84% | 121.7만 |
|---|
| 2026.01.28 | ₩7,878 | ₩7,985 | ₩7,785 | ₩7,825 | -0.68% | 108.6만 |
|---|
| 2026.01.27 | ₩7,745 | ₩7,945 | ₩7,705 | ₩7,905 | +2.07% | 103.3만 |
|---|
| 2026.01.26 | ₩7,731 | ₩7,785 | ₩7,558 | ₩7,718 | -0.17% | 105.5만 |
|---|
| 2026.01.23 | ₩7,811 | ₩7,838 | ₩7,638 | ₩7,771 | -0.51% | 118.5만 |
|---|
| 2026.01.22 | ₩7,611 | ₩7,758 | ₩7,518 | ₩7,518 | -1.23% | 95.1만 |
|---|
| 2026.01.21 | ₩7,678 | ₩7,705 | ₩7,518 | ₩7,611 | -0.87% | 99.2만 |
|---|
| 2026.01.20 | ₩7,825 | ₩7,825 | ₩7,638 | ₩7,664 | -2.05% | 101.5만 |
|---|
| 2026.01.16 | ₩7,705 | ₩8,012 | ₩7,705 | ₩7,958 | +3.29% | 108.5만 |
|---|
| 2026.01.15 | ₩7,584 | ₩7,771 | ₩7,491 | ₩7,745 | +2.11% | 144.3만 |
|---|
| 2026.01.14 | ₩7,544 | ₩7,584 | ₩7,437 | ₩7,544 | 0.00% | 120.6만 |
|---|
| 2026.01.13 | ₩7,531 | ₩7,624 | ₩7,451 | ₩7,584 | +0.71% | 99.1만 |
|---|
| 2026.01.12 | ₩7,611 | ₩7,611 | ₩7,478 | ₩7,544 | -0.88% | 115.9만 |
|---|
| 2026.01.09 | ₩7,411 | ₩7,664 | ₩7,411 | ₩7,611 | +2.70% | 439.2만 |
|---|
| 2026.01.08 | ₩7,104 | ₩7,437 | ₩7,104 | ₩7,371 | +3.76% | 171만 |
|---|
| 2026.01.07 | ₩7,371 | ₩7,411 | ₩7,144 | ₩7,157 | -2.90% | 167.6만 |
|---|
| 2026.01.06 | ₩7,437 | ₩7,491 | ₩7,304 | ₩7,357 | -1.08% | 85.5만 |
|---|
| 2026.01.05 | ₩7,531 | ₩7,558 | ₩7,371 | ₩7,464 | -0.89% | 172.6만 |
|---|
| 2026.01.02 | ₩7,411 | ₩7,598 | ₩7,331 | ₩7,544 | +1.80% | 123.4만 |
|---|
| 2025.12.31 | ₩7,357 | ₩7,464 | ₩7,357 | ₩7,384 | +0.36% | 220.5만 |
|---|
| 2025.12.30 | ₩7,317 | ₩7,491 | ₩7,317 | ₩7,384 | +0.91% | 134.7만 |
|---|
| 2025.12.29 | ₩7,384 | ₩7,478 | ₩7,344 | ₩7,344 | -0.54% | 139.2만 |
|---|
| 2025.12.26 | ₩7,411 | ₩7,464 | ₩7,331 | ₩7,384 | -0.36% | 118.4만 |
|---|
| 2025.12.24 | ₩7,344 | ₩7,424 | ₩7,291 | ₩7,411 | +0.91% | 67.9만 |
|---|
| 2025.12.23 | ₩7,424 | ₩7,437 | ₩7,197 | ₩7,331 | -1.26% | 218.3만 |
|---|
| 2025.12.22 | ₩7,745 | ₩7,771 | ₩7,638 | ₩7,651 | -1.21% | 156.6만 |
|---|
| 2025.12.19 | ₩7,771 | ₩7,905 | ₩7,678 | ₩7,731 | -0.52% | 656.2만 |
|---|
| 2025.12.18 | ₩7,558 | ₩7,811 | ₩7,558 | ₩7,758 | +2.65% | 229.7만 |
|---|
| 2025.12.17 | ₩7,531 | ₩7,705 | ₩7,491 | ₩7,518 | -0.18% | 223.5만 |
|---|
| 2025.12.16 | ₩7,518 | ₩7,558 | ₩7,451 | ₩7,518 | 0.00% | 182만 |
|---|
| 2025.12.15 | ₩7,544 | ₩7,584 | ₩7,451 | ₩7,504 | -0.53% | 200.4만 |
|---|
| 2025.12.12 | ₩7,544 | ₩7,571 | ₩7,451 | ₩7,478 | -0.88% | 148.3만 |
|---|
| 2025.12.11 | ₩7,504 | ₩7,531 | ₩7,451 | ₩7,518 | +0.18% | 136.4만 |
|---|
| 2025.12.10 | ₩7,331 | ₩7,518 | ₩7,317 | ₩7,464 | +1.82% | 123.1만 |
|---|
| 2025.12.09 | ₩7,344 | ₩7,397 | ₩7,277 | ₩7,344 | 0.00% | 121.4만 |
|---|
| 2025.12.08 | ₩7,584 | ₩7,584 | ₩7,344 | ₩7,357 | -2.99% | 103.6만 |
|---|
| 2025.12.05 | ₩7,518 | ₩7,611 | ₩7,491 | ₩7,544 | +0.36% | 70.1만 |
|---|
| 2025.12.04 | ₩7,544 | ₩7,571 | ₩7,437 | ₩7,491 | -0.71% | 106.5만 |
|---|
| 2025.12.03 | ₩7,437 | ₩7,584 | ₩7,424 | ₩7,558 | +1.62% | 90.4만 |
|---|
| 2025.12.02 | ₩7,424 | ₩7,504 | ₩7,397 | ₩7,397 | -0.36% | 91.6만 |
|---|
| 2025.12.01 | ₩7,264 | ₩7,451 | ₩7,264 | ₩7,451 | +2.57% | 138.1만 |
|---|
| 2025.11.28 | ₩7,357 | ₩7,384 | ₩7,277 | ₩7,357 | 0.00% | 54만 |
|---|
| 2025.11.26 | ₩7,184 | ₩7,464 | ₩7,144 | ₩7,304 | +1.67% | 162.7만 |
|---|
| 2025.11.25 | ₩6,863 | ₩7,210 | ₩6,863 | ₩7,197 | +4.86% | 125.9만 |
|---|
| 2025.11.24 | ₩6,797 | ₩6,877 | ₩6,756 | ₩6,850 | +0.79% | 117.6만 |
|---|
| 2025.11.21 | ₩6,756 | ₩6,917 | ₩6,716 | ₩6,823 | +0.99% | 169.7만 |
|---|
| 2025.11.20 | ₩6,850 | ₩6,877 | ₩6,676 | ₩6,690 | -2.34% | 85.1만 |
|---|
| 2025.11.19 | ₩6,743 | ₩6,863 | ₩6,743 | ₩6,783 | +0.59% | 110.9만 |
|---|
| 2025.11.18 | ₩6,743 | ₩6,770 | ₩6,690 | ₩6,770 | +0.40% | 80.4만 |
|---|
| 2025.11.17 | ₩6,863 | ₩6,877 | ₩6,703 | ₩6,716 | -2.14% | 81.3만 |
|---|
| 2025.11.14 | ₩6,943 | ₩6,943 | ₩6,770 | ₩6,877 | -0.96% | 72.5만 |
|---|
| 2025.11.13 | ₩6,957 | ₩7,037 | ₩6,877 | ₩6,943 | -0.19% | 88.1만 |
|---|
| 2025.11.12 | ₩7,170 | ₩7,197 | ₩6,997 | ₩6,997 | -2.42% | 74.1만 |
|---|
| 2025.11.11 | ₩7,010 | ₩7,170 | ₩6,957 | ₩7,130 | +1.71% | 145.4만 |
|---|
| 2025.11.10 | ₩6,917 | ₩7,010 | ₩6,837 | ₩6,997 | +1.16% | 126.3만 |
|---|
| 2025.11.07 | ₩6,850 | ₩6,943 | ₩6,850 | ₩6,917 | +0.97% | 102.6만 |
|---|
| 2025.11.06 | ₩7,037 | ₩7,037 | ₩6,823 | ₩6,837 | -2.85% | 132.6만 |
|---|
| 2025.11.05 | ₩6,997 | ₩7,037 | ₩6,930 | ₩7,010 | +0.19% | 82.2만 |
|---|
| 2025.11.04 | ₩6,810 | ₩7,024 | ₩6,783 | ₩7,010 | +2.94% | 149.6만 |
|---|
| 2025.11.03 | ₩7,037 | ₩7,037 | ₩6,770 | ₩6,850 | -2.66% | 216.1만 |
|---|
| 2025.10.31 | ₩7,090 | ₩7,130 | ₩6,863 | ₩7,090 | 0.00% | 184.1만 |
|---|
| 2025.10.30 | ₩7,705 | ₩7,705 | ₩6,837 | ₩7,130 | -7.45% | 282.1만 |
|---|
| 2025.10.29 | ₩7,464 | ₩7,531 | ₩7,291 | ₩7,331 | -1.79% | 146.4만 |
|---|
| 2025.10.28 | ₩7,478 | ₩7,571 | ₩7,424 | ₩7,478 | 0.00% | 106.4만 |
|---|
| 2025.10.27 | ₩7,478 | ₩7,571 | ₩7,478 | ₩7,504 | +0.36% | 84.7만 |
|---|
| 2025.10.24 | ₩7,558 | ₩7,638 | ₩7,478 | ₩7,531 | -0.35% | 78만 |
|---|
| 2025.10.23 | ₩7,598 | ₩7,718 | ₩7,518 | ₩7,544 | -0.70% | 99.5만 |
|---|
| 2025.10.22 | ₩7,464 | ₩7,611 | ₩7,464 | ₩7,598 | +1.79% | 62.7만 |
|---|
| 2025.10.21 | ₩7,478 | ₩7,504 | ₩7,411 | ₩7,451 | -0.36% | 66.6만 |
|---|
| 2025.10.20 | ₩7,424 | ₩7,518 | ₩7,357 | ₩7,491 | +0.90% | 60.5만 |
|---|
| 2025.10.17 | ₩7,317 | ₩7,357 | ₩7,264 | ₩7,331 | +0.18% | 74.8만 |
|---|
| 2025.10.16 | ₩7,571 | ₩7,611 | ₩7,317 | ₩7,331 | -3.17% | 100.8만 |
|---|
| 2025.10.15 | ₩7,651 | ₩7,718 | ₩7,584 | ₩7,584 | -0.87% | 69.8만 |
|---|
| 2025.10.14 | ₩7,491 | ₩7,664 | ₩7,451 | ₩7,624 | +1.78% | 55.6만 |
|---|
| 2025.10.13 | ₩7,464 | ₩7,558 | ₩7,411 | ₩7,518 | +0.72% | 55.8만 |
|---|
| 2025.10.10 | ₩7,504 | ₩7,571 | ₩7,384 | ₩7,411 | -1.25% | 84.8만 |
|---|