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 | ₩30,150 | ₩30,897 | ₩30,150 | ₩30,704 | +1.84% | 1만 |
| 2026.10.08 | ₩29,883 | ₩30,324 | ₩29,590 | ₩30,324 | +1.47% | 1.1만 |
| 2026.10.07 | ₩30,270 | ₩31,284 | ₩28,416 | ₩29,883 | -1.28% | 2.2만 |
| 2026.10.06 | ₩29,963 | ₩30,951 | ₩29,123 | ₩29,630 | -1.11% | 11.3만 |
| 2026.10.05 | ₩31,338 | ₩31,338 | ₩29,510 | ₩30,177 | -3.70% | 2.3만 |
| 2026.10.02 | ₩32,011 | ₩32,125 | ₩30,136 | ₩31,084 | -2.90% | 4.3만 |
| 2026.10.01 | ₩31,844 | ₩32,111 | ₩31,711 | ₩31,751 | -0.29% | 9.1천 |
| 2026.09.30 | ₩32,311 | ₩32,311 | ₩31,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,724 |
| -1.82% |
| 5.5천 |
| 2026.09.29 | ₩31,885 | ₩32,378 | ₩31,711 | ₩31,898 | +0.04% | 1.7만 |
|---|
| 2026.09.28 | ₩31,618 | ₩32,011 | ₩31,618 | ₩31,724 | +0.34% | 4.2천 |
|---|
| 2026.09.25 | ₩32,045 | ₩32,805 | ₩31,772 | ₩31,885 | -0.50% | 6.8천 |
|---|
| 2026.09.24 | ₩32,285 | ₩32,285 | ₩32,178 | ₩32,231 | -0.17% | 9.7천 |
|---|
| 2026.09.23 | ₩32,205 | ₩32,205 | ₩32,151 | ₩32,158 | -0.14% | 2.9천 |
|---|
| 2026.09.22 | ₩32,538 | ₩32,552 | ₩32,031 | ₩32,218 | -0.98% | 1.5만 |
|---|
| 2026.09.21 | ₩32,818 | ₩32,818 | ₩32,458 | ₩32,538 | -0.85% | 5천 |
|---|
| 2026.09.18 | ₩32,391 | ₩32,658 | ₩31,858 | ₩32,431 | +0.12% | 3.9천 |
|---|
| 2026.09.17 | ₩32,178 | ₩32,538 | ₩32,165 | ₩32,238 | +0.19% | 1.5천 |
|---|
| 2026.09.16 | ₩31,778 | ₩32,125 | ₩31,778 | ₩32,125 | +1.09% | 6.4천 |
|---|
| 2026.09.15 | ₩32,605 | ₩32,884 | ₩31,364 | ₩31,871 | -2.25% | 2.5만 |
|---|
| 2026.09.14 | ₩32,805 | ₩32,858 | ₩32,285 | ₩32,285 | -1.59% | 6.9천 |
|---|
| 2026.09.11 | ₩32,685 | ₩32,889 | ₩32,685 | ₩32,685 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩32,685 | ₩33,339 | ₩32,378 | ₩32,378 | -0.94% | 1.1만 |
|---|
| 2026.09.09 | ₩32,698 | ₩33,325 | ₩32,698 | ₩32,992 | +0.90% | 1.7천 |
|---|
| 2026.09.08 | ₩33,165 | ₩33,285 | ₩32,992 | ₩33,085 | -0.24% | 2.4천 |
|---|
| 2026.09.04 | ₩32,672 | ₩33,165 | ₩32,672 | ₩33,085 | +1.27% | 1.9만 |
|---|
| 2026.09.03 | ₩32,752 | ₩32,832 | ₩32,685 | ₩32,738 | -0.04% | 4.1천 |
|---|
| 2026.09.02 | ₩33,072 | ₩33,099 | ₩32,738 | ₩32,885 | -0.56% | 2.6천 |
|---|
| 2026.09.01 | ₩32,605 | ₩32,852 | ₩32,485 | ₩32,852 | +0.76% | 4.9천 |
|---|
| 2026.08.31 | ₩33,052 | ₩33,067 | ₩33,052 | ₩33,059 | +0.02% | 1.8천 |
|---|
| 2026.08.28 | ₩33,139 | ₩33,272 | ₩33,059 | ₩33,219 | +0.24% | 3.1천 |
|---|
| 2026.08.27 | ₩33,085 | ₩33,152 | ₩33,032 | ₩33,059 | -0.08% | 3천 |
|---|
| 2026.08.26 | ₩32,725 | ₩33,245 | ₩32,698 | ₩32,992 | +0.82% | 2.4천 |
|---|
| 2026.08.25 | ₩32,752 | ₩33,018 | ₩32,752 | ₩33,018 | +0.81% | 3천 |
|---|
| 2026.08.24 | ₩32,685 | ₩33,045 | ₩32,685 | ₩32,901 | +0.66% | 3.5천 |
|---|
| 2026.08.21 | ₩32,885 | ₩32,885 | ₩32,725 | ₩32,805 | -0.24% | 4.8천 |
|---|
| 2026.08.20 | ₩33,059 | ₩33,059 | ₩32,912 | ₩32,952 | -0.32% | 6.8천 |
|---|
| 2026.08.19 | ₩32,978 | ₩32,978 | ₩32,618 | ₩32,818 | -0.49% | 3.9천 |
|---|
| 2026.08.18 | ₩32,752 | ₩32,778 | ₩32,605 | ₩32,752 | 0.00% | 8천 |
|---|
| 2026.08.17 | ₩32,818 | ₩32,825 | ₩32,418 | ₩32,692 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩32,618 | ₩32,858 | ₩32,351 | ₩32,592 | -0.08% | 9.4천 |
|---|
| 2026.08.13 | ₩33,352 | ₩33,352 | ₩33,252 | ₩33,252 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩33,459 | ₩33,459 | ₩33,219 | ₩33,299 | -0.48% | 6천 |
|---|
| 2026.08.11 | ₩33,299 | ₩33,452 | ₩33,252 | ₩33,252 | -0.14% | 2.9천 |
|---|
| 2026.08.10 | ₩33,352 | ₩33,499 | ₩33,285 | ₩33,387 | +0.10% | 4.3천 |
|---|
| 2026.08.07 | ₩33,459 | ₩33,459 | ₩33,285 | ₩33,352 | -0.32% | 1.6만 |
|---|
| 2026.08.06 | ₩33,352 | ₩33,352 | ₩33,145 | ₩33,152 | -0.60% | 3.2천 |
|---|
| 2026.08.05 | ₩33,352 | ₩33,352 | ₩33,285 | ₩33,285 | -0.20% | 8천 |
|---|
| 2026.08.04 | ₩33,352 | ₩33,352 | ₩33,219 | ₩33,272 | -0.24% | 6.2천 |
|---|
| 2026.08.03 | ₩33,352 | ₩33,352 | ₩33,245 | ₩33,285 | -0.20% | 5.4천 |
|---|
| 2026.07.31 | ₩33,299 | ₩33,299 | ₩33,219 | ₩33,219 | -0.24% | 900 |
|---|
| 2026.07.30 | ₩33,219 | ₩33,339 | ₩33,032 | ₩33,125 | -0.28% | 6.8천 |
|---|
| 2026.07.29 | ₩33,352 | ₩33,352 | ₩33,018 | ₩33,018 | -1.00% | 7.5천 |
|---|
| 2026.07.28 | ₩33,325 | ₩33,325 | ₩33,189 | ₩33,192 | -0.40% | 1.2천 |
|---|
| 2026.07.27 | ₩33,085 | ₩33,352 | ₩32,945 | ₩33,325 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩33,059 | ₩33,085 | ₩32,985 | ₩33,072 | +0.04% | 6.2천 |
|---|
| 2026.07.23 | ₩33,085 | ₩33,105 | ₩32,818 | ₩33,085 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩33,352 | ₩33,352 | ₩33,219 | ₩33,219 | -0.40% | 1천 |
|---|
| 2026.07.21 | ₩32,965 | ₩33,352 | ₩32,965 | ₩33,352 | +1.17% | 1.8천 |
|---|
| 2026.07.20 | ₩33,125 | ₩33,192 | ₩32,992 | ₩33,192 | +0.20% | 1.9천 |
|---|
| 2026.07.17 | ₩33,325 | ₩33,352 | ₩33,185 | ₩33,259 | -0.20% | 3.3천 |
|---|
| 2026.07.16 | ₩33,285 | ₩33,339 | ₩33,239 | ₩33,325 | +0.12% | 7.4천 |
|---|
| 2026.07.15 | ₩33,219 | ₩33,352 | ₩33,085 | ₩33,152 | -0.20% | 3.8천 |
|---|
| 2026.07.14 | ₩33,352 | ₩33,352 | ₩33,152 | ₩33,279 | -0.22% | 5천 |
|---|
| 2026.07.13 | ₩33,352 | ₩33,352 | ₩33,185 | ₩33,299 | -0.16% | 2.9천 |
|---|
| 2026.07.10 | ₩33,219 | ₩33,219 | ₩33,219 | ₩33,219 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩33,099 | ₩33,125 | ₩33,085 | ₩33,125 | +0.08% | 3천 |
|---|
| 2026.07.08 | ₩33,179 | ₩33,179 | ₩33,099 | ₩33,099 | -0.24% | 4.2천 |
|---|
| 2026.07.07 | ₩33,085 | ₩33,085 | ₩32,973 | ₩33,018 | -0.20% | 4.5천 |
|---|
| 2026.07.06 | ₩33,085 | ₩33,219 | ₩32,765 | ₩33,018 | -0.20% | 6.4천 |
|---|
| 2026.07.02 | ₩33,312 | ₩33,312 | ₩33,085 | ₩33,085 | -0.68% | 1.5천 |
|---|
| 2026.07.01 | ₩33,312 | ₩33,312 | ₩33,152 | ₩33,152 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩33,085 | ₩33,352 | ₩33,052 | ₩33,352 | +0.81% | 7.2천 |
|---|
| 2026.06.29 | ₩33,152 | ₩33,152 | ₩32,952 | ₩33,152 | 0.00% | 2.9천 |
|---|
| 2026.06.26 | ₩33,152 | ₩33,219 | ₩33,045 | ₩33,085 | -0.20% | 4천 |
|---|
| 2026.06.25 | ₩33,219 | ₩33,219 | ₩33,085 | ₩33,219 | 0.00% | 4.7천 |
|---|
| 2026.06.24 | ₩32,978 | ₩33,219 | ₩32,978 | ₩33,219 | +0.73% | 4.8천 |
|---|
| 2026.06.23 | ₩33,085 | ₩33,085 | ₩32,885 | ₩33,030 | -0.17% | 3천 |
|---|
| 2026.06.22 | ₩33,219 | ₩33,219 | ₩32,952 | ₩33,018 | -0.60% | 6.8천 |
|---|
| 2026.06.18 | ₩32,685 | ₩33,216 | ₩32,685 | ₩33,216 | +1.62% | 1.1천 |
|---|
| 2026.06.17 | ₩33,018 | ₩33,152 | ₩32,765 | ₩33,152 | +0.40% | 7.3천 |
|---|
| 2026.06.16 | ₩33,005 | ₩33,005 | ₩32,792 | ₩32,992 | -0.04% | 8.2천 |
|---|
| 2026.06.15 | ₩32,618 | ₩32,938 | ₩32,618 | ₩32,938 | +0.98% | 1.7천 |
|---|
| 2026.06.12 | ₩33,005 | ₩33,085 | ₩32,512 | ₩32,618 | -1.17% | 1.1만 |
|---|
| 2026.06.11 | ₩33,219 | ₩33,219 | ₩32,685 | ₩32,778 | -1.33% | 1.2만 |
|---|
| 2026.06.10 | ₩33,232 | ₩33,232 | ₩33,018 | ₩33,085 | -0.44% | 7.1천 |
|---|
| 2026.06.09 | ₩33,085 | ₩33,352 | ₩33,085 | ₩33,219 | +0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,325 | ₩33,352 | ₩33,085 | ₩33,085 | -0.72% | 4.9천 |
|---|
| 2026.06.05 | ₩33,152 | ₩33,152 | ₩32,898 | ₩32,898 | -0.76% | 5.7천 |
|---|
| 2026.06.04 | ₩32,912 | ₩33,459 | ₩32,912 | ₩33,018 | +0.32% | 7.4천 |
|---|
| 2026.06.03 | ₩33,219 | ₩33,379 | ₩32,885 | ₩33,018 | -0.60% | 9.2천 |
|---|
| 2026.06.02 | ₩33,352 | ₩33,352 | ₩33,128 | ₩33,219 | -0.40% | 5천 |
|---|
| 2026.06.01 | ₩33,239 | ₩33,245 | ₩33,239 | ₩33,245 | +0.02% | 2천 |
|---|
| 2026.05.29 | ₩33,672 | ₩33,672 | ₩33,352 | ₩33,392 | -0.83% | 3.7천 |
|---|
| 2026.05.28 | ₩33,605 | ₩33,792 | ₩33,445 | ₩33,592 | -0.04% | 1만 |
|---|
| 2026.05.27 | ₩33,061 | ₩33,432 | ₩33,059 | ₩33,392 | +1.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,352 | ₩33,352 | ₩32,965 | ₩33,059 | -0.88% | 3.8천 |
|---|
| 2026.05.22 | ₩33,018 | ₩33,508 | ₩33,018 | ₩33,339 | +0.97% | 1.6만 |
|---|
| 2026.05.21 | ₩33,059 | ₩33,059 | ₩32,858 | ₩33,059 | 0.00% | 1.6만 |
|---|
| 2026.05.20 | ₩32,752 | ₩33,032 | ₩32,565 | ₩32,898 | +0.45% | 1.2만 |
|---|
| 2026.05.19 | ₩33,319 | ₩33,349 | ₩32,518 | ₩32,685 | -1.90% | 1.9만 |
|---|
| 2026.05.18 | ₩33,152 | ₩33,352 | ₩32,954 | ₩33,299 | +0.44% | 7.1천 |
|---|
| 2026.05.15 | ₩33,352 | ₩33,352 | ₩32,952 | ₩33,219 | -0.40% | 1.2만 |
|---|
| 2026.05.14 | ₩33,952 | ₩34,019 | ₩33,952 | ₩34,019 | +0.20% | 2천 |
|---|
| 2026.05.13 | ₩33,621 | ₩34,019 | ₩33,621 | ₩33,899 | +0.83% | 4천 |
|---|
| 2026.05.12 | ₩33,819 | ₩33,846 | ₩33,819 | ₩33,832 | +0.04% | 2.9천 |
|---|
| 2026.05.11 | ₩34,126 | ₩34,126 | ₩33,819 | ₩33,819 | -0.90% | 2.6천 |
|---|
| 2026.05.08 | ₩33,726 | ₩34,126 | ₩33,726 | ₩33,926 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩33,832 | ₩34,112 | ₩33,832 | ₩33,859 | +0.08% | 7.3천 |
|---|
| 2026.05.06 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩34,019 | ₩34,019 | ₩33,779 | ₩33,939 | -0.24% | 4.6천 |
|---|
| 2026.05.04 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩33,832 | ₩34,152 | ₩33,832 | ₩33,886 | +0.16% | 2.7천 |
|---|
| 2026.04.30 | ₩33,512 | ₩34,099 | ₩33,512 | ₩33,699 | +0.56% | 1.1천 |
|---|
| 2026.04.29 | ₩33,699 | ₩33,699 | ₩33,525 | ₩33,579 | -0.36% | 5.1천 |
|---|
| 2026.04.28 | ₩34,019 | ₩34,019 | ₩33,952 | ₩33,952 | -0.20% | 800 |
|---|
| 2026.04.27 | ₩33,979 | ₩34,152 | ₩33,979 | ₩34,112 | +0.39% | 1.5만 |
|---|
| 2026.04.24 | ₩33,886 | ₩34,019 | ₩33,886 | ₩33,966 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩33,645 | ₩33,926 | ₩33,645 | ₩33,779 | +0.40% | 1.4만 |
|---|
| 2026.04.22 | ₩33,619 | ₩33,684 | ₩33,513 | ₩33,619 | 0.00% | 6.9천 |
|---|
| 2026.04.21 | ₩33,432 | ₩33,652 | ₩33,432 | ₩33,539 | +0.32% | 1.2만 |
|---|
| 2026.04.20 | ₩33,352 | ₩33,645 | ₩33,352 | ₩33,632 | +0.84% | 8.3천 |
|---|
| 2026.04.17 | ₩33,379 | ₩33,552 | ₩33,285 | ₩33,419 | +0.12% | 7.6천 |
|---|
| 2026.04.16 | ₩33,032 | ₩33,376 | ₩33,032 | ₩33,285 | +0.77% | 6.7천 |
|---|
| 2026.04.15 | ₩33,352 | ₩33,352 | ₩33,152 | ₩33,152 | -0.60% | 6.2천 |
|---|
| 2026.04.14 | ₩33,199 | ₩33,219 | ₩33,179 | ₩33,179 | -0.06% | 1.2천 |
|---|
| 2026.04.13 | ₩32,832 | ₩33,232 | ₩32,832 | ₩33,045 | +0.65% | 2.1천 |
|---|
| 2026.04.10 | ₩33,312 | ₩33,312 | ₩32,758 | ₩33,076 | -0.71% | 4.5천 |
|---|
| 2026.04.09 | ₩33,152 | ₩33,152 | ₩33,083 | ₩33,085 | -0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩33,312 | ₩33,312 | ₩32,592 | ₩32,765 | -1.64% | 4.3천 |
|---|
| 2026.04.07 | ₩32,885 | ₩32,885 | ₩32,818 | ₩32,885 | 0.00% | 1.5천 |
|---|
| 2026.04.06 | ₩32,592 | ₩32,818 | ₩32,552 | ₩32,818 | +0.70% | 1.9천 |
|---|
| 2026.04.02 | ₩32,632 | ₩32,978 | ₩32,618 | ₩32,632 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩32,738 | ₩32,738 | ₩31,791 | ₩32,498 | -0.73% | 4.8천 |
|---|
| 2026.03.31 | ₩32,085 | ₩32,992 | ₩31,818 | ₩32,618 | +1.66% | 9천 |
|---|
| 2026.03.30 | ₩31,778 | ₩32,285 | ₩31,698 | ₩31,818 | +0.13% | 1만 |
|---|
| 2026.03.27 | ₩31,911 | ₩31,911 | ₩31,284 | ₩31,564 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩32,218 | ₩32,685 | ₩31,938 | ₩32,151 | -0.21% | 2.2만 |
|---|
| 2026.03.25 | ₩32,418 | ₩33,365 | ₩32,165 | ₩32,338 | -0.25% | 1.6만 |
|---|
| 2026.03.24 | ₩32,285 | ₩32,685 | ₩32,151 | ₩32,378 | +0.29% | 1.5만 |
|---|
| 2026.03.23 | ₩32,351 | ₩32,718 | ₩32,018 | ₩32,431 | +0.25% | 2.8만 |
|---|
| 2026.03.20 | ₩32,645 | ₩32,685 | ₩32,351 | ₩32,351 | -0.90% | 2.5만 |
|---|
| 2026.03.19 | ₩32,458 | ₩32,952 | ₩32,458 | ₩32,645 | +0.58% | 1.1만 |
|---|
| 2026.03.18 | ₩32,792 | ₩32,792 | ₩32,458 | ₩32,685 | -0.33% | 7.7천 |
|---|
| 2026.03.17 | ₩32,752 | ₩32,858 | ₩32,685 | ₩32,792 | +0.12% | 1.2만 |
|---|
| 2026.03.16 | ₩33,205 | ₩33,205 | ₩32,391 | ₩32,858 | -1.04% | 7.9천 |
|---|
| 2026.03.13 | ₩33,285 | ₩33,285 | ₩32,952 | ₩33,005 | -0.84% | 6.5천 |
|---|
| 2026.03.12 | ₩33,232 | ₩33,285 | ₩33,232 | ₩33,285 | +0.16% | 5.7천 |
|---|
| 2026.03.11 | ₩33,325 | ₩33,325 | ₩33,112 | ₩33,245 | -0.24% | 4.2천 |
|---|
| 2026.03.10 | ₩33,352 | ₩33,352 | ₩33,184 | ₩33,184 | -0.50% | 2.4천 |
|---|
| 2026.03.09 | ₩33,365 | ₩33,365 | ₩33,199 | ₩33,285 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩33,285 | ₩33,352 | ₩33,152 | ₩33,339 | +0.16% | 5.1천 |
|---|
| 2026.03.05 | ₩33,419 | ₩33,552 | ₩33,285 | ₩33,285 | -0.40% | 3.4천 |
|---|
| 2026.03.04 | ₩33,419 | ₩33,552 | ₩33,185 | ₩33,280 | -0.42% | 8.5천 |
|---|
| 2026.03.03 | ₩33,352 | ₩33,472 | ₩33,192 | ₩33,325 | -0.08% | 8.5천 |
|---|
| 2026.03.02 | ₩33,219 | ₩33,525 | ₩33,133 | ₩33,352 | +0.40% | 3.8천 |
|---|
| 2026.02.27 | ₩33,472 | ₩33,485 | ₩33,379 | ₩33,379 | -0.28% | 1.6천 |
|---|
| 2026.02.26 | ₩33,512 | ₩33,512 | ₩33,352 | ₩33,352 | -0.48% | 1.5천 |
|---|
| 2026.02.25 | ₩33,552 | ₩33,565 | ₩33,392 | ₩33,459 | -0.28% | 3.8천 |
|---|
| 2026.02.24 | ₩33,539 | ₩33,565 | ₩33,465 | ₩33,485 | -0.16% | 5.4천 |
|---|
| 2026.02.23 | ₩33,539 | ₩33,539 | ₩33,413 | ₩33,419 | -0.36% | 5천 |
|---|
| 2026.02.20 | ₩33,525 | ₩33,565 | ₩33,385 | ₩33,405 | -0.36% | 1만 |
|---|
| 2026.02.19 | ₩33,419 | ₩33,525 | ₩33,365 | ₩33,419 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩33,352 | ₩33,552 | ₩33,352 | ₩33,419 | +0.20% | 3.4천 |
|---|
| 2026.02.17 | ₩33,472 | ₩33,492 | ₩33,352 | ₩33,352 | -0.36% | 5.8천 |
|---|
| 2026.02.13 | ₩33,352 | ₩33,739 | ₩33,285 | ₩33,365 | +0.04% | 1만 |
|---|
| 2026.02.12 | ₩34,019 | ₩34,086 | ₩33,886 | ₩33,939 | -0.24% | 4.6천 |
|---|
| 2026.02.11 | ₩33,979 | ₩34,059 | ₩33,872 | ₩34,006 | +0.08% | 3천 |
|---|
| 2026.02.10 | ₩33,752 | ₩33,792 | ₩33,752 | ₩33,792 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩34,192 | ₩34,192 | ₩33,952 | ₩33,952 | -0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩33,966 | ₩33,979 | ₩33,846 | ₩33,846 | -0.35% | 1천 |
|---|
| 2026.02.04 | ₩33,899 | ₩33,899 | ₩33,819 | ₩33,859 | -0.12% | 1.6천 |
|---|
| 2026.02.03 | ₩33,686 | ₩34,006 | ₩33,686 | ₩34,006 | +0.95% | 4.3천 |
|---|
| 2026.02.02 | ₩33,485 | ₩33,912 | ₩33,485 | ₩33,686 | +0.60% | 1.5천 |
|---|
| 2026.01.30 | ₩34,139 | ₩34,139 | ₩33,485 | ₩33,485 | -1.91% | 2.4천 |
|---|
| 2026.01.29 | ₩34,206 | ₩34,206 | ₩33,619 | ₩33,619 | -1.72% | 2.3천 |
|---|
| 2026.01.28 | ₩33,499 | ₩33,984 | ₩33,405 | ₩33,619 | +0.36% | 9.6천 |
|---|
| 2026.01.27 | ₩33,605 | ₩33,621 | ₩33,392 | ₩33,472 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩33,672 | ₩34,215 | ₩33,485 | ₩33,605 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩33,686 | ₩34,382 | ₩33,485 | ₩33,539 | -0.44% | 1.7만 |
|---|
| 2026.01.22 | ₩33,552 | ₩33,806 | ₩33,552 | ₩33,686 | +0.40% | 4.9천 |
|---|
| 2026.01.21 | ₩33,552 | ₩33,632 | ₩33,492 | ₩33,619 | +0.20% | 4.6천 |
|---|
| 2026.01.20 | ₩33,632 | ₩33,632 | ₩33,485 | ₩33,592 | -0.12% | 2.5천 |
|---|
| 2026.01.16 | ₩33,654 | ₩33,654 | ₩33,445 | ₩33,485 | -0.50% | 3.8천 |
|---|
| 2026.01.15 | ₩33,459 | ₩33,886 | ₩33,392 | ₩33,806 | +1.04% | 1만 |
|---|
| 2026.01.14 | ₩33,339 | ₩33,539 | ₩33,219 | ₩33,352 | +0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩33,419 | ₩33,485 | ₩33,285 | ₩33,285 | -0.40% | 1만 |
|---|
| 2026.01.12 | ₩33,818 | ₩33,818 | ₩33,552 | ₩33,552 | -0.79% | 2.9천 |
|---|
| 2026.01.09 | ₩33,272 | ₩33,746 | ₩33,272 | ₩33,592 | +0.96% | 9.5천 |
|---|
| 2026.01.08 | ₩33,216 | ₩33,419 | ₩33,216 | ₩33,419 | +0.61% | 7.1천 |
|---|
| 2026.01.07 | ₩33,411 | ₩33,411 | ₩33,192 | ₩33,192 | -0.65% | 6.2천 |
|---|
| 2026.01.06 | ₩33,312 | ₩33,369 | ₩33,299 | ₩33,299 | -0.04% | 4.1천 |
|---|
| 2026.01.05 | ₩33,325 | ₩33,352 | ₩33,299 | ₩33,299 | -0.08% | 2.3천 |
|---|
| 2026.01.02 | ₩33,285 | ₩33,365 | ₩33,285 | ₩33,285 | 0.00% | 6.6천 |
|---|
| 2025.12.31 | ₩33,352 | ₩33,352 | ₩33,189 | ₩33,259 | -0.28% | 2.3천 |
|---|
| 2025.12.30 | ₩33,352 | ₩33,352 | ₩33,085 | ₩33,085 | -0.80% | 4.8천 |
|---|
| 2025.12.29 | ₩33,085 | ₩33,152 | ₩33,085 | ₩33,152 | +0.20% | 5.6천 |
|---|
| 2025.12.26 | ₩33,018 | ₩33,018 | ₩32,938 | ₩33,012 | -0.02% | 5.9천 |
|---|
| 2025.12.24 | ₩33,163 | ₩33,163 | ₩32,832 | ₩32,912 | -0.76% | 4.9천 |
|---|
| 2025.12.23 | ₩33,139 | ₩33,152 | ₩32,778 | ₩32,818 | -0.97% | 2.3만 |
|---|
| 2025.12.22 | ₩33,112 | ₩33,152 | ₩33,072 | ₩33,072 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩32,914 | ₩33,085 | ₩32,818 | ₩32,952 | +0.11% | 1.3만 |
|---|
| 2025.12.18 | ₩32,952 | ₩32,952 | ₩32,788 | ₩32,885 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩32,992 | ₩33,028 | ₩32,805 | ₩32,805 | -0.57% | 3.3만 |
|---|
| 2025.12.16 | ₩33,152 | ₩33,152 | ₩33,059 | ₩33,112 | -0.12% | 3.4천 |
|---|
| 2025.12.15 | ₩33,059 | ₩33,205 | ₩32,925 | ₩32,978 | -0.24% | 7.1천 |
|---|
| 2025.12.12 | ₩33,105 | ₩33,105 | ₩33,059 | ₩33,059 | -0.14% | 1천 |
|---|
| 2025.12.11 | ₩33,112 | ₩33,112 | ₩33,018 | ₩33,085 | -0.08% | 8.2천 |
|---|
| 2025.12.10 | ₩32,925 | ₩32,978 | ₩32,832 | ₩32,978 | +0.16% | 2.5만 |
|---|
| 2025.12.09 | ₩32,872 | ₩33,179 | ₩32,858 | ₩32,872 | 0.00% | 4.5천 |
|---|
| 2025.12.08 | ₩32,858 | ₩33,152 | ₩32,845 | ₩32,858 | 0.00% | 1.1만 |
|---|
| 2025.12.05 | ₩33,112 | ₩33,112 | ₩32,818 | ₩32,885 | -0.68% | 1.2만 |
|---|
| 2025.12.04 | ₩33,268 | ₩33,268 | ₩33,112 | ₩33,152 | -0.35% | 1.5천 |
|---|
| 2025.12.03 | ₩33,152 | ₩33,352 | ₩33,152 | ₩33,220 | +0.21% | 900 |
|---|
| 2025.12.02 | ₩33,540 | ₩33,540 | ₩33,021 | ₩33,085 | -1.36% | 5.7천 |
|---|
| 2025.12.01 | ₩32,962 | ₩33,365 | ₩32,962 | ₩33,265 | +0.92% | 3.1천 |
|---|
| 2025.11.28 | ₩33,165 | ₩33,886 | ₩33,005 | ₩33,352 | +0.56% | 6.5천 |
|---|
| 2025.11.26 | ₩33,018 | ₩33,125 | ₩32,909 | ₩33,018 | 0.00% | 8.7천 |
|---|
| 2025.11.25 | ₩32,738 | ₩33,872 | ₩32,738 | ₩32,938 | +0.61% | 9.4천 |
|---|
| 2025.11.24 | ₩32,725 | ₩32,758 | ₩32,605 | ₩32,685 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩32,952 | ₩32,952 | ₩32,672 | ₩32,672 | -0.85% | 8.6천 |
|---|
| 2025.11.20 | ₩32,658 | ₩32,952 | ₩32,658 | ₩32,845 | +0.57% | 5.2천 |
|---|
| 2025.11.19 | ₩32,605 | ₩32,752 | ₩32,552 | ₩32,661 | +0.17% | 6.9천 |
|---|
| 2025.11.18 | ₩32,818 | ₩33,152 | ₩32,685 | ₩32,725 | -0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,353 | ₩33,525 | ₩32,852 | ₩32,852 | -1.50% | 2.2만 |
|---|
| 2025.11.14 | ₩33,485 | ₩33,485 | ₩33,352 | ₩33,359 | -0.38% | 8.8천 |
|---|
| 2025.11.13 | ₩34,219 | ₩34,219 | ₩34,063 | ₩34,086 | -0.39% | 2.9천 |
|---|
| 2025.11.12 | ₩33,964 | ₩34,059 | ₩33,964 | ₩34,059 | +0.28% | 8.3천 |
|---|
| 2025.11.11 | ₩33,983 | ₩34,046 | ₩33,886 | ₩34,046 | +0.18% | 6.7천 |
|---|
| 2025.11.10 | ₩33,819 | ₩34,151 | ₩33,819 | ₩34,086 | +0.79% | 4.5천 |
|---|
| 2025.11.07 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,019 | ₩34,019 | ₩33,911 | ₩34,019 | 0.00% | 4.8천 |
|---|
| 2025.11.05 | ₩33,819 | ₩34,019 | ₩33,807 | ₩34,019 | +0.59% | 3.3천 |
|---|
| 2025.11.04 | ₩33,752 | ₩33,796 | ₩33,752 | ₩33,752 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩33,472 | ₩33,786 | ₩33,472 | ₩33,752 | +0.84% | 1만 |
|---|
| 2025.10.31 | ₩33,551 | ₩33,552 | ₩33,465 | ₩33,492 | -0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩33,427 | ₩33,752 | ₩33,419 | ₩33,552 | +0.38% | 7.5천 |
|---|
| 2025.10.29 | ₩33,432 | ₩33,619 | ₩33,432 | ₩33,525 | +0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩33,645 | ₩33,806 | ₩33,579 | ₩33,752 | +0.32% | 9.4천 |
|---|
| 2025.10.27 | ₩33,352 | ₩33,499 | ₩33,299 | ₩33,499 | +0.44% | 4.3천 |
|---|
| 2025.10.24 | ₩33,405 | ₩33,405 | ₩33,299 | ₩33,352 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩33,505 | ₩33,539 | ₩33,352 | ₩33,352 | -0.46% | 4.3천 |
|---|
| 2025.10.22 | ₩33,632 | ₩33,686 | ₩33,352 | ₩33,432 | -0.60% | 8.4천 |
|---|
| 2025.10.21 | ₩33,686 | ₩33,692 | ₩33,659 | ₩33,659 | -0.08% | 1.9천 |
|---|
| 2025.10.20 | ₩33,552 | ₩33,686 | ₩33,299 | ₩33,686 | +0.40% | 1.6만 |
|---|
| 2025.10.17 | ₩33,285 | ₩33,392 | ₩33,207 | ₩33,392 | +0.32% | 3.3천 |
|---|
| 2025.10.16 | ₩33,419 | ₩33,439 | ₩33,219 | ₩33,219 | -0.60% | 4.6천 |
|---|
| 2025.10.15 | ₩33,339 | ₩33,499 | ₩33,072 | ₩33,419 | +0.24% | 1.5만 |
|---|
| 2025.10.14 | ₩33,018 | ₩33,219 | ₩33,018 | ₩33,219 | +0.61% | 3.7천 |
|---|
| 2025.10.13 | ₩33,352 | ₩33,352 | ₩32,925 | ₩33,125 | -0.68% | 2.8만 |
|---|
| 2025.10.10 | ₩33,245 | ₩33,485 | ₩33,133 | ₩33,349 | +0.31% | 7.1천 |
|---|