시장 데이터를 불러오는 중
전체 종목
Redwood Trust, Inc. 9.125% Senior Notes Due 2029 과거 주가
Redwood Trust, Inc. 9.125% Senior Notes Due 2029 · RWTN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redwood Trust, Inc. 9.125% Senior Notes Due 2029 · RWTN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,284 | ₩31,035 | ₩30,284 | ₩30,841 | +1.84% | 1만 |
| 2026.10.08 | ₩30,016 | ₩30,459 | ₩29,722 | ₩30,459 | +1.47% | 1.1만 |
| 2026.10.07 | ₩30,405 | ₩31,423 | ₩28,542 | ₩30,016 | -1.28% | 2.2만 |
| 2026.10.06 | ₩30,097 | ₩31,088 | ₩29,253 | ₩29,762 | -1.11% | 11.3만 |
| 2026.10.05 | ₩31,477 | ₩31,477 | ₩29,641 | ₩30,311 | -3.70% | 2.3만 |
| 2026.10.02 | ₩32,154 | ₩32,268 | ₩30,270 | ₩31,222 | -2.90% | 4.3만 |
| 2026.10.01 | ₩31,986 | ₩32,254 | ₩31,852 | ₩31,892 | -0.29% | 9.1천 |
| 2026.09.30 | ₩32,455 | ₩32,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,866 |
| -1.82% |
| 5.5천 |
| 2026.09.29 | ₩32,026 | ₩32,522 | ₩31,852 | ₩32,040 | +0.04% | 1.7만 |
|---|
| 2026.09.28 | ₩31,758 | ₩32,154 | ₩31,758 | ₩31,866 | +0.34% | 4.2천 |
|---|
| 2026.09.25 | ₩32,187 | ₩32,951 | ₩31,914 | ₩32,026 | -0.50% | 6.8천 |
|---|
| 2026.09.24 | ₩32,428 | ₩32,428 | ₩32,321 | ₩32,375 | -0.17% | 9.7천 |
|---|
| 2026.09.23 | ₩32,348 | ₩32,348 | ₩32,294 | ₩32,301 | -0.14% | 2.9천 |
|---|
| 2026.09.22 | ₩32,683 | ₩32,696 | ₩32,174 | ₩32,361 | -0.98% | 1.5만 |
|---|
| 2026.09.21 | ₩32,964 | ₩32,964 | ₩32,603 | ₩32,683 | -0.85% | 5천 |
|---|
| 2026.09.18 | ₩32,536 | ₩32,804 | ₩32,000 | ₩32,576 | +0.12% | 3.9천 |
|---|
| 2026.09.17 | ₩32,321 | ₩32,683 | ₩32,308 | ₩32,382 | +0.19% | 1.5천 |
|---|
| 2026.09.16 | ₩31,919 | ₩32,268 | ₩31,919 | ₩32,268 | +1.09% | 6.4천 |
|---|
| 2026.09.15 | ₩32,750 | ₩33,030 | ₩31,504 | ₩32,013 | -2.25% | 2.5만 |
|---|
| 2026.09.14 | ₩32,951 | ₩33,005 | ₩32,428 | ₩32,428 | -1.59% | 6.9천 |
|---|
| 2026.09.11 | ₩32,830 | ₩33,036 | ₩32,830 | ₩32,830 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩32,830 | ₩33,487 | ₩32,522 | ₩32,522 | -0.94% | 1.1만 |
|---|
| 2026.09.09 | ₩32,844 | ₩33,474 | ₩32,844 | ₩33,139 | +0.90% | 1.7천 |
|---|
| 2026.09.08 | ₩33,313 | ₩33,434 | ₩33,139 | ₩33,232 | -0.24% | 2.4천 |
|---|
| 2026.09.04 | ₩32,817 | ₩33,313 | ₩32,817 | ₩33,232 | +1.27% | 1.9만 |
|---|
| 2026.09.03 | ₩32,897 | ₩32,978 | ₩32,830 | ₩32,884 | -0.04% | 4.1천 |
|---|
| 2026.09.02 | ₩33,219 | ₩33,246 | ₩32,884 | ₩33,031 | -0.56% | 2.6천 |
|---|
| 2026.09.01 | ₩32,750 | ₩32,998 | ₩32,629 | ₩32,998 | +0.76% | 4.9천 |
|---|
| 2026.08.31 | ₩33,199 | ₩33,214 | ₩33,199 | ₩33,206 | +0.02% | 1.8천 |
|---|
| 2026.08.28 | ₩33,286 | ₩33,420 | ₩33,206 | ₩33,366 | +0.24% | 3.1천 |
|---|
| 2026.08.27 | ₩33,232 | ₩33,299 | ₩33,179 | ₩33,206 | -0.08% | 3천 |
|---|
| 2026.08.26 | ₩32,871 | ₩33,393 | ₩32,844 | ₩33,139 | +0.82% | 2.4천 |
|---|
| 2026.08.25 | ₩32,897 | ₩33,165 | ₩32,897 | ₩33,165 | +0.81% | 3천 |
|---|
| 2026.08.24 | ₩32,830 | ₩33,192 | ₩32,830 | ₩33,048 | +0.66% | 3.5천 |
|---|
| 2026.08.21 | ₩33,031 | ₩33,031 | ₩32,871 | ₩32,951 | -0.24% | 4.8천 |
|---|
| 2026.08.20 | ₩33,206 | ₩33,206 | ₩33,058 | ₩33,098 | -0.32% | 6.8천 |
|---|
| 2026.08.19 | ₩33,125 | ₩33,125 | ₩32,763 | ₩32,964 | -0.49% | 3.9천 |
|---|
| 2026.08.18 | ₩32,897 | ₩32,924 | ₩32,750 | ₩32,897 | 0.00% | 8천 |
|---|
| 2026.08.17 | ₩32,964 | ₩32,971 | ₩32,562 | ₩32,837 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩32,763 | ₩33,005 | ₩32,495 | ₩32,737 | -0.08% | 9.4천 |
|---|
| 2026.08.13 | ₩33,501 | ₩33,501 | ₩33,400 | ₩33,400 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩33,608 | ₩33,608 | ₩33,366 | ₩33,447 | -0.48% | 6천 |
|---|
| 2026.08.11 | ₩33,447 | ₩33,601 | ₩33,400 | ₩33,400 | -0.14% | 2.9천 |
|---|
| 2026.08.10 | ₩33,501 | ₩33,648 | ₩33,434 | ₩33,535 | +0.10% | 4.3천 |
|---|
| 2026.08.07 | ₩33,608 | ₩33,608 | ₩33,434 | ₩33,501 | -0.32% | 1.6만 |
|---|
| 2026.08.06 | ₩33,501 | ₩33,501 | ₩33,293 | ₩33,299 | -0.60% | 3.2천 |
|---|
| 2026.08.05 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,434 | -0.20% | 8천 |
|---|
| 2026.08.04 | ₩33,501 | ₩33,501 | ₩33,366 | ₩33,420 | -0.24% | 6.2천 |
|---|
| 2026.08.03 | ₩33,501 | ₩33,501 | ₩33,393 | ₩33,434 | -0.20% | 5.4천 |
|---|
| 2026.07.31 | ₩33,447 | ₩33,447 | ₩33,366 | ₩33,366 | -0.24% | 900 |
|---|
| 2026.07.30 | ₩33,366 | ₩33,487 | ₩33,179 | ₩33,273 | -0.28% | 6.8천 |
|---|
| 2026.07.29 | ₩33,501 | ₩33,501 | ₩33,165 | ₩33,165 | -1.00% | 7.5천 |
|---|
| 2026.07.28 | ₩33,474 | ₩33,474 | ₩33,337 | ₩33,340 | -0.40% | 1.2천 |
|---|
| 2026.07.27 | ₩33,232 | ₩33,501 | ₩33,092 | ₩33,474 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩33,206 | ₩33,232 | ₩33,132 | ₩33,219 | +0.04% | 6.2천 |
|---|
| 2026.07.23 | ₩33,232 | ₩33,253 | ₩32,964 | ₩33,232 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩33,501 | ₩33,501 | ₩33,366 | ₩33,366 | -0.40% | 1천 |
|---|
| 2026.07.21 | ₩33,112 | ₩33,501 | ₩33,112 | ₩33,501 | +1.17% | 1.8천 |
|---|
| 2026.07.20 | ₩33,273 | ₩33,340 | ₩33,139 | ₩33,340 | +0.20% | 1.9천 |
|---|
| 2026.07.17 | ₩33,474 | ₩33,501 | ₩33,333 | ₩33,407 | -0.20% | 3.3천 |
|---|
| 2026.07.16 | ₩33,434 | ₩33,487 | ₩33,387 | ₩33,474 | +0.12% | 7.4천 |
|---|
| 2026.07.15 | ₩33,366 | ₩33,501 | ₩33,232 | ₩33,299 | -0.20% | 3.8천 |
|---|
| 2026.07.14 | ₩33,501 | ₩33,501 | ₩33,299 | ₩33,427 | -0.22% | 5천 |
|---|
| 2026.07.13 | ₩33,501 | ₩33,501 | ₩33,333 | ₩33,447 | -0.16% | 2.9천 |
|---|
| 2026.07.10 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩33,246 | ₩33,273 | ₩33,232 | ₩33,273 | +0.08% | 3천 |
|---|
| 2026.07.08 | ₩33,326 | ₩33,326 | ₩33,246 | ₩33,246 | -0.24% | 4.2천 |
|---|
| 2026.07.07 | ₩33,232 | ₩33,232 | ₩33,120 | ₩33,165 | -0.20% | 4.5천 |
|---|
| 2026.07.06 | ₩33,232 | ₩33,366 | ₩32,911 | ₩33,165 | -0.20% | 6.4천 |
|---|
| 2026.07.02 | ₩33,460 | ₩33,460 | ₩33,232 | ₩33,232 | -0.68% | 1.5천 |
|---|
| 2026.07.01 | ₩33,460 | ₩33,460 | ₩33,299 | ₩33,299 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩33,232 | ₩33,501 | ₩33,199 | ₩33,501 | +0.81% | 7.2천 |
|---|
| 2026.06.29 | ₩33,299 | ₩33,299 | ₩33,098 | ₩33,299 | 0.00% | 2.9천 |
|---|
| 2026.06.26 | ₩33,299 | ₩33,366 | ₩33,192 | ₩33,232 | -0.20% | 4천 |
|---|
| 2026.06.25 | ₩33,366 | ₩33,366 | ₩33,232 | ₩33,366 | 0.00% | 4.7천 |
|---|
| 2026.06.24 | ₩33,125 | ₩33,366 | ₩33,125 | ₩33,366 | +0.73% | 4.8천 |
|---|
| 2026.06.23 | ₩33,232 | ₩33,232 | ₩33,031 | ₩33,178 | -0.17% | 3천 |
|---|
| 2026.06.22 | ₩33,366 | ₩33,366 | ₩33,098 | ₩33,165 | -0.60% | 6.8천 |
|---|
| 2026.06.18 | ₩32,830 | ₩33,364 | ₩32,830 | ₩33,364 | +1.62% | 1.1천 |
|---|
| 2026.06.17 | ₩33,165 | ₩33,299 | ₩32,911 | ₩33,299 | +0.40% | 7.3천 |
|---|
| 2026.06.16 | ₩33,152 | ₩33,152 | ₩32,938 | ₩33,139 | -0.04% | 8.2천 |
|---|
| 2026.06.15 | ₩32,763 | ₩33,085 | ₩32,763 | ₩33,085 | +0.98% | 1.7천 |
|---|
| 2026.06.12 | ₩33,152 | ₩33,232 | ₩32,656 | ₩32,763 | -1.17% | 1.1만 |
|---|
| 2026.06.11 | ₩33,366 | ₩33,366 | ₩32,830 | ₩32,924 | -1.33% | 1.2만 |
|---|
| 2026.06.10 | ₩33,380 | ₩33,380 | ₩33,165 | ₩33,232 | -0.44% | 7.1천 |
|---|
| 2026.06.09 | ₩33,232 | ₩33,501 | ₩33,232 | ₩33,366 | +0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,474 | ₩33,501 | ₩33,232 | ₩33,232 | -0.72% | 4.9천 |
|---|
| 2026.06.05 | ₩33,299 | ₩33,299 | ₩33,045 | ₩33,045 | -0.76% | 5.7천 |
|---|
| 2026.06.04 | ₩33,058 | ₩33,608 | ₩33,058 | ₩33,165 | +0.32% | 7.4천 |
|---|
| 2026.06.03 | ₩33,366 | ₩33,527 | ₩33,031 | ₩33,165 | -0.60% | 9.2천 |
|---|
| 2026.06.02 | ₩33,501 | ₩33,501 | ₩33,275 | ₩33,366 | -0.40% | 5천 |
|---|
| 2026.06.01 | ₩33,387 | ₩33,393 | ₩33,387 | ₩33,393 | +0.02% | 2천 |
|---|
| 2026.05.29 | ₩33,822 | ₩33,822 | ₩33,501 | ₩33,541 | -0.83% | 3.7천 |
|---|
| 2026.05.28 | ₩33,755 | ₩33,943 | ₩33,594 | ₩33,742 | -0.04% | 1만 |
|---|
| 2026.05.27 | ₩33,208 | ₩33,581 | ₩33,206 | ₩33,541 | +1.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,501 | ₩33,501 | ₩33,112 | ₩33,206 | -0.88% | 3.8천 |
|---|
| 2026.05.22 | ₩33,165 | ₩33,657 | ₩33,165 | ₩33,487 | +0.97% | 1.6만 |
|---|
| 2026.05.21 | ₩33,206 | ₩33,206 | ₩33,005 | ₩33,206 | 0.00% | 1.6만 |
|---|
| 2026.05.20 | ₩32,897 | ₩33,179 | ₩32,710 | ₩33,045 | +0.45% | 1.2만 |
|---|
| 2026.05.19 | ₩33,467 | ₩33,498 | ₩32,663 | ₩32,830 | -1.90% | 1.9만 |
|---|
| 2026.05.18 | ₩33,299 | ₩33,501 | ₩33,101 | ₩33,447 | +0.44% | 7.1천 |
|---|
| 2026.05.15 | ₩33,501 | ₩33,501 | ₩33,098 | ₩33,366 | -0.40% | 1.2만 |
|---|
| 2026.05.14 | ₩34,104 | ₩34,171 | ₩34,104 | ₩34,171 | +0.20% | 2천 |
|---|
| 2026.05.13 | ₩33,771 | ₩34,171 | ₩33,771 | ₩34,050 | +0.83% | 4천 |
|---|
| 2026.05.12 | ₩33,970 | ₩33,996 | ₩33,970 | ₩33,983 | +0.04% | 2.9천 |
|---|
| 2026.05.11 | ₩34,278 | ₩34,278 | ₩33,970 | ₩33,970 | -0.90% | 2.6천 |
|---|
| 2026.05.08 | ₩33,876 | ₩34,278 | ₩33,876 | ₩34,077 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩33,983 | ₩34,264 | ₩33,983 | ₩34,010 | +0.08% | 7.3천 |
|---|
| 2026.05.06 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩34,171 | ₩34,171 | ₩33,929 | ₩34,090 | -0.24% | 4.6천 |
|---|
| 2026.05.04 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩33,983 | ₩34,305 | ₩33,983 | ₩34,037 | +0.16% | 2.7천 |
|---|
| 2026.04.30 | ₩33,661 | ₩34,251 | ₩33,661 | ₩33,849 | +0.56% | 1.1천 |
|---|
| 2026.04.29 | ₩33,849 | ₩33,849 | ₩33,675 | ₩33,728 | -0.36% | 5.1천 |
|---|
| 2026.04.28 | ₩34,171 | ₩34,171 | ₩34,104 | ₩34,104 | -0.20% | 800 |
|---|
| 2026.04.27 | ₩34,130 | ₩34,305 | ₩34,130 | ₩34,264 | +0.39% | 1.5만 |
|---|
| 2026.04.24 | ₩34,037 | ₩34,171 | ₩34,037 | ₩34,117 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩33,795 | ₩34,077 | ₩33,795 | ₩33,929 | +0.40% | 1.4만 |
|---|
| 2026.04.22 | ₩33,769 | ₩33,834 | ₩33,663 | ₩33,769 | 0.00% | 6.9천 |
|---|
| 2026.04.21 | ₩33,581 | ₩33,802 | ₩33,581 | ₩33,688 | +0.32% | 1.2만 |
|---|
| 2026.04.20 | ₩33,501 | ₩33,795 | ₩33,501 | ₩33,782 | +0.84% | 8.3천 |
|---|
| 2026.04.17 | ₩33,527 | ₩33,702 | ₩33,434 | ₩33,567 | +0.12% | 7.6천 |
|---|
| 2026.04.16 | ₩33,179 | ₩33,525 | ₩33,179 | ₩33,434 | +0.77% | 6.7천 |
|---|
| 2026.04.15 | ₩33,501 | ₩33,501 | ₩33,299 | ₩33,299 | -0.60% | 6.2천 |
|---|
| 2026.04.14 | ₩33,346 | ₩33,366 | ₩33,326 | ₩33,326 | -0.06% | 1.2천 |
|---|
| 2026.04.13 | ₩32,978 | ₩33,380 | ₩32,978 | ₩33,192 | +0.65% | 2.1천 |
|---|
| 2026.04.10 | ₩33,460 | ₩33,460 | ₩32,904 | ₩33,223 | -0.71% | 4.5천 |
|---|
| 2026.04.09 | ₩33,299 | ₩33,299 | ₩33,230 | ₩33,232 | -0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩33,460 | ₩33,460 | ₩32,737 | ₩32,911 | -1.64% | 4.3천 |
|---|
| 2026.04.07 | ₩33,031 | ₩33,031 | ₩32,964 | ₩33,031 | 0.00% | 1.5천 |
|---|
| 2026.04.06 | ₩32,737 | ₩32,964 | ₩32,696 | ₩32,964 | +0.70% | 1.9천 |
|---|
| 2026.04.02 | ₩32,777 | ₩33,125 | ₩32,763 | ₩32,777 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩32,884 | ₩32,884 | ₩31,933 | ₩32,643 | -0.73% | 4.8천 |
|---|
| 2026.03.31 | ₩32,227 | ₩33,139 | ₩31,959 | ₩32,763 | +1.66% | 9천 |
|---|
| 2026.03.30 | ₩31,919 | ₩32,428 | ₩31,839 | ₩31,959 | +0.13% | 1만 |
|---|
| 2026.03.27 | ₩32,053 | ₩32,053 | ₩31,423 | ₩31,705 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩32,361 | ₩32,830 | ₩32,080 | ₩32,294 | -0.21% | 2.2만 |
|---|
| 2026.03.25 | ₩32,562 | ₩33,514 | ₩32,308 | ₩32,482 | -0.25% | 1.6만 |
|---|
| 2026.03.24 | ₩32,428 | ₩32,830 | ₩32,294 | ₩32,522 | +0.29% | 1.5만 |
|---|
| 2026.03.23 | ₩32,495 | ₩32,864 | ₩32,160 | ₩32,576 | +0.25% | 2.8만 |
|---|
| 2026.03.20 | ₩32,790 | ₩32,830 | ₩32,495 | ₩32,495 | -0.90% | 2.5만 |
|---|
| 2026.03.19 | ₩32,603 | ₩33,098 | ₩32,603 | ₩32,790 | +0.58% | 1.1만 |
|---|
| 2026.03.18 | ₩32,938 | ₩32,938 | ₩32,603 | ₩32,830 | -0.33% | 7.7천 |
|---|
| 2026.03.17 | ₩32,897 | ₩33,005 | ₩32,830 | ₩32,938 | +0.12% | 1.2만 |
|---|
| 2026.03.16 | ₩33,353 | ₩33,353 | ₩32,536 | ₩33,005 | -1.04% | 7.9천 |
|---|
| 2026.03.13 | ₩33,434 | ₩33,434 | ₩33,098 | ₩33,152 | -0.84% | 6.5천 |
|---|
| 2026.03.12 | ₩33,380 | ₩33,434 | ₩33,380 | ₩33,434 | +0.16% | 5.7천 |
|---|
| 2026.03.11 | ₩33,474 | ₩33,474 | ₩33,259 | ₩33,393 | -0.24% | 4.2천 |
|---|
| 2026.03.10 | ₩33,501 | ₩33,501 | ₩33,332 | ₩33,332 | -0.50% | 2.4천 |
|---|
| 2026.03.09 | ₩33,514 | ₩33,514 | ₩33,346 | ₩33,434 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩33,434 | ₩33,501 | ₩33,299 | ₩33,487 | +0.16% | 5.1천 |
|---|
| 2026.03.05 | ₩33,567 | ₩33,702 | ₩33,434 | ₩33,434 | -0.40% | 3.4천 |
|---|
| 2026.03.04 | ₩33,567 | ₩33,702 | ₩33,333 | ₩33,428 | -0.42% | 8.5천 |
|---|
| 2026.03.03 | ₩33,501 | ₩33,621 | ₩33,340 | ₩33,474 | -0.08% | 8.5천 |
|---|
| 2026.03.02 | ₩33,366 | ₩33,675 | ₩33,281 | ₩33,501 | +0.40% | 3.8천 |
|---|
| 2026.02.27 | ₩33,621 | ₩33,635 | ₩33,527 | ₩33,527 | -0.28% | 1.6천 |
|---|
| 2026.02.26 | ₩33,661 | ₩33,661 | ₩33,501 | ₩33,501 | -0.48% | 1.5천 |
|---|
| 2026.02.25 | ₩33,702 | ₩33,715 | ₩33,541 | ₩33,608 | -0.28% | 3.8천 |
|---|
| 2026.02.24 | ₩33,688 | ₩33,715 | ₩33,614 | ₩33,635 | -0.16% | 5.4천 |
|---|
| 2026.02.23 | ₩33,688 | ₩33,688 | ₩33,562 | ₩33,567 | -0.36% | 5천 |
|---|
| 2026.02.20 | ₩33,675 | ₩33,715 | ₩33,534 | ₩33,554 | -0.36% | 1만 |
|---|
| 2026.02.19 | ₩33,567 | ₩33,675 | ₩33,514 | ₩33,567 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩33,501 | ₩33,702 | ₩33,501 | ₩33,567 | +0.20% | 3.4천 |
|---|
| 2026.02.17 | ₩33,621 | ₩33,641 | ₩33,501 | ₩33,501 | -0.36% | 5.8천 |
|---|
| 2026.02.13 | ₩33,501 | ₩33,889 | ₩33,434 | ₩33,514 | +0.04% | 1만 |
|---|
| 2026.02.12 | ₩34,171 | ₩34,238 | ₩34,037 | ₩34,090 | -0.24% | 4.6천 |
|---|
| 2026.02.11 | ₩34,130 | ₩34,211 | ₩34,023 | ₩34,157 | +0.08% | 3천 |
|---|
| 2026.02.10 | ₩33,903 | ₩33,943 | ₩33,903 | ₩33,943 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩34,345 | ₩34,345 | ₩34,104 | ₩34,104 | -0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩34,117 | ₩34,130 | ₩33,996 | ₩33,996 | -0.35% | 1천 |
|---|
| 2026.02.04 | ₩34,050 | ₩34,050 | ₩33,970 | ₩34,010 | -0.12% | 1.6천 |
|---|
| 2026.02.03 | ₩33,836 | ₩34,157 | ₩33,836 | ₩34,157 | +0.95% | 4.3천 |
|---|
| 2026.02.02 | ₩33,635 | ₩34,063 | ₩33,635 | ₩33,836 | +0.60% | 1.5천 |
|---|
| 2026.01.30 | ₩34,291 | ₩34,291 | ₩33,635 | ₩33,635 | -1.91% | 2.4천 |
|---|
| 2026.01.29 | ₩34,358 | ₩34,358 | ₩33,769 | ₩33,769 | -1.72% | 2.3천 |
|---|
| 2026.01.28 | ₩33,648 | ₩34,136 | ₩33,554 | ₩33,769 | +0.36% | 9.6천 |
|---|
| 2026.01.27 | ₩33,755 | ₩33,771 | ₩33,541 | ₩33,621 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩33,822 | ₩34,367 | ₩33,635 | ₩33,755 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩33,836 | ₩34,535 | ₩33,635 | ₩33,688 | -0.44% | 1.7만 |
|---|
| 2026.01.22 | ₩33,702 | ₩33,956 | ₩33,702 | ₩33,836 | +0.40% | 4.9천 |
|---|
| 2026.01.21 | ₩33,702 | ₩33,782 | ₩33,641 | ₩33,769 | +0.20% | 4.6천 |
|---|
| 2026.01.20 | ₩33,782 | ₩33,782 | ₩33,635 | ₩33,742 | -0.12% | 2.5천 |
|---|
| 2026.01.16 | ₩33,803 | ₩33,803 | ₩33,594 | ₩33,635 | -0.50% | 3.8천 |
|---|
| 2026.01.15 | ₩33,608 | ₩34,037 | ₩33,541 | ₩33,956 | +1.04% | 1만 |
|---|
| 2026.01.14 | ₩33,487 | ₩33,688 | ₩33,366 | ₩33,501 | +0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩33,567 | ₩33,635 | ₩33,434 | ₩33,434 | -0.40% | 1만 |
|---|
| 2026.01.12 | ₩33,968 | ₩33,968 | ₩33,702 | ₩33,702 | -0.79% | 2.9천 |
|---|
| 2026.01.09 | ₩33,420 | ₩33,896 | ₩33,420 | ₩33,742 | +0.96% | 9.5천 |
|---|
| 2026.01.08 | ₩33,364 | ₩33,567 | ₩33,364 | ₩33,567 | +0.61% | 7.1천 |
|---|
| 2026.01.07 | ₩33,559 | ₩33,559 | ₩33,340 | ₩33,340 | -0.65% | 6.2천 |
|---|
| 2026.01.06 | ₩33,460 | ₩33,518 | ₩33,447 | ₩33,447 | -0.04% | 4.1천 |
|---|
| 2026.01.05 | ₩33,474 | ₩33,501 | ₩33,447 | ₩33,447 | -0.08% | 2.3천 |
|---|
| 2026.01.02 | ₩33,434 | ₩33,514 | ₩33,434 | ₩33,434 | 0.00% | 6.6천 |
|---|
| 2025.12.31 | ₩33,501 | ₩33,501 | ₩33,337 | ₩33,407 | -0.28% | 2.3천 |
|---|
| 2025.12.30 | ₩33,501 | ₩33,501 | ₩33,232 | ₩33,232 | -0.80% | 4.8천 |
|---|
| 2025.12.29 | ₩33,232 | ₩33,299 | ₩33,232 | ₩33,299 | +0.20% | 5.6천 |
|---|
| 2025.12.26 | ₩33,165 | ₩33,165 | ₩33,085 | ₩33,159 | -0.02% | 5.9천 |
|---|
| 2025.12.24 | ₩33,310 | ₩33,310 | ₩32,978 | ₩33,058 | -0.76% | 4.9천 |
|---|
| 2025.12.23 | ₩33,286 | ₩33,299 | ₩32,924 | ₩32,964 | -0.97% | 2.3만 |
|---|
| 2025.12.22 | ₩33,259 | ₩33,299 | ₩33,219 | ₩33,219 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩33,061 | ₩33,232 | ₩32,964 | ₩33,098 | +0.11% | 1.3만 |
|---|
| 2025.12.18 | ₩33,098 | ₩33,098 | ₩32,934 | ₩33,031 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩33,139 | ₩33,175 | ₩32,951 | ₩32,951 | -0.57% | 3.3만 |
|---|
| 2025.12.16 | ₩33,299 | ₩33,299 | ₩33,206 | ₩33,259 | -0.12% | 3.4천 |
|---|
| 2025.12.15 | ₩33,206 | ₩33,353 | ₩33,072 | ₩33,125 | -0.24% | 7.1천 |
|---|
| 2025.12.12 | ₩33,253 | ₩33,253 | ₩33,206 | ₩33,206 | -0.14% | 1천 |
|---|
| 2025.12.11 | ₩33,259 | ₩33,259 | ₩33,165 | ₩33,232 | -0.08% | 8.2천 |
|---|
| 2025.12.10 | ₩33,072 | ₩33,125 | ₩32,978 | ₩33,125 | +0.16% | 2.5만 |
|---|
| 2025.12.09 | ₩33,018 | ₩33,326 | ₩33,005 | ₩33,018 | 0.00% | 4.5천 |
|---|
| 2025.12.08 | ₩33,005 | ₩33,299 | ₩32,991 | ₩33,005 | 0.00% | 1.1만 |
|---|
| 2025.12.05 | ₩33,259 | ₩33,259 | ₩32,964 | ₩33,031 | -0.68% | 1.2만 |
|---|
| 2025.12.04 | ₩33,416 | ₩33,416 | ₩33,259 | ₩33,299 | -0.35% | 1.5천 |
|---|
| 2025.12.03 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,368 | +0.21% | 900 |
|---|
| 2025.12.02 | ₩33,689 | ₩33,689 | ₩33,168 | ₩33,232 | -1.36% | 5.7천 |
|---|
| 2025.12.01 | ₩33,109 | ₩33,514 | ₩33,109 | ₩33,413 | +0.92% | 3.1천 |
|---|
| 2025.11.28 | ₩33,313 | ₩34,037 | ₩33,152 | ₩33,501 | +0.56% | 6.5천 |
|---|
| 2025.11.26 | ₩33,165 | ₩33,273 | ₩33,056 | ₩33,165 | 0.00% | 8.7천 |
|---|
| 2025.11.25 | ₩32,884 | ₩34,023 | ₩32,884 | ₩33,085 | +0.61% | 9.4천 |
|---|
| 2025.11.24 | ₩32,871 | ₩32,904 | ₩32,750 | ₩32,830 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩33,098 | ₩33,098 | ₩32,817 | ₩32,817 | -0.85% | 8.6천 |
|---|
| 2025.11.20 | ₩32,804 | ₩33,098 | ₩32,804 | ₩32,991 | +0.57% | 5.2천 |
|---|
| 2025.11.19 | ₩32,750 | ₩32,897 | ₩32,696 | ₩32,806 | +0.17% | 6.9천 |
|---|
| 2025.11.18 | ₩32,964 | ₩33,299 | ₩32,830 | ₩32,871 | -0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,502 | ₩33,675 | ₩32,998 | ₩32,998 | -1.50% | 2.2만 |
|---|
| 2025.11.14 | ₩33,635 | ₩33,635 | ₩33,501 | ₩33,507 | -0.38% | 8.8천 |
|---|
| 2025.11.13 | ₩34,372 | ₩34,372 | ₩34,215 | ₩34,238 | -0.39% | 2.9천 |
|---|
| 2025.11.12 | ₩34,116 | ₩34,211 | ₩34,116 | ₩34,211 | +0.28% | 8.3천 |
|---|
| 2025.11.11 | ₩34,134 | ₩34,197 | ₩34,037 | ₩34,197 | +0.18% | 6.7천 |
|---|
| 2025.11.10 | ₩33,970 | ₩34,303 | ₩33,970 | ₩34,238 | +0.79% | 4.5천 |
|---|
| 2025.11.07 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,171 | ₩34,171 | ₩34,062 | ₩34,171 | 0.00% | 4.8천 |
|---|
| 2025.11.05 | ₩33,970 | ₩34,171 | ₩33,957 | ₩34,171 | +0.59% | 3.3천 |
|---|
| 2025.11.04 | ₩33,903 | ₩33,947 | ₩33,903 | ₩33,903 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩33,621 | ₩33,936 | ₩33,621 | ₩33,903 | +0.84% | 1만 |
|---|
| 2025.10.31 | ₩33,700 | ₩33,702 | ₩33,614 | ₩33,641 | -0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩33,576 | ₩33,903 | ₩33,567 | ₩33,702 | +0.38% | 7.5천 |
|---|
| 2025.10.29 | ₩33,581 | ₩33,769 | ₩33,581 | ₩33,675 | +0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩33,795 | ₩33,956 | ₩33,728 | ₩33,903 | +0.32% | 9.4천 |
|---|
| 2025.10.27 | ₩33,501 | ₩33,648 | ₩33,447 | ₩33,648 | +0.44% | 4.3천 |
|---|
| 2025.10.24 | ₩33,554 | ₩33,554 | ₩33,447 | ₩33,501 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩33,655 | ₩33,688 | ₩33,501 | ₩33,501 | -0.46% | 4.3천 |
|---|
| 2025.10.22 | ₩33,782 | ₩33,836 | ₩33,501 | ₩33,581 | -0.60% | 8.4천 |
|---|
| 2025.10.21 | ₩33,836 | ₩33,842 | ₩33,809 | ₩33,809 | -0.08% | 1.9천 |
|---|
| 2025.10.20 | ₩33,702 | ₩33,836 | ₩33,447 | ₩33,836 | +0.40% | 1.6만 |
|---|
| 2025.10.17 | ₩33,434 | ₩33,541 | ₩33,354 | ₩33,541 | +0.32% | 3.3천 |
|---|
| 2025.10.16 | ₩33,567 | ₩33,588 | ₩33,366 | ₩33,366 | -0.60% | 4.6천 |
|---|
| 2025.10.15 | ₩33,487 | ₩33,648 | ₩33,219 | ₩33,567 | +0.24% | 1.5만 |
|---|
| 2025.10.14 | ₩33,165 | ₩33,366 | ₩33,165 | ₩33,366 | +0.61% | 3.7천 |
|---|
| 2025.10.13 | ₩33,501 | ₩33,501 | ₩33,072 | ₩33,273 | -0.68% | 2.8만 |
|---|
| 2025.10.10 | ₩33,393 | ₩33,635 | ₩33,281 | ₩33,498 | +0.31% | 7.1천 |
|---|