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 | ₩30,162 | ₩30,909 | ₩30,162 | ₩30,715 | +1.84% | 1만 |
| 2026.10.08 | ₩29,895 | ₩30,335 | ₩29,601 | ₩30,335 | +1.47% | 1.1만 |
| 2026.10.07 | ₩30,282 | ₩31,296 | ₩28,427 | ₩29,895 | -1.28% | 2.2만 |
| 2026.10.06 | ₩29,975 | ₩30,962 | ₩29,134 | ₩29,641 | -1.11% | 11.3만 |
| 2026.10.05 | ₩31,349 | ₩31,349 | ₩29,521 | ₩30,188 | -3.70% | 2.3만 |
| 2026.10.02 | ₩32,023 | ₩32,137 | ₩30,147 | ₩31,096 | -2.90% | 4.3만 |
| 2026.10.01 | ₩31,856 | ₩32,123 | ₩31,723 | ₩31,763 | -0.29% | 9.1천 |
| 2026.09.30 | ₩32,324 | ₩32,324 | ₩31,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,736 |
| -1.82% |
| 5.5천 |
| 2026.09.29 | ₩31,896 | ₩32,390 | ₩31,723 | ₩31,910 | +0.04% | 1.7만 |
|---|
| 2026.09.28 | ₩31,630 | ₩32,023 | ₩31,630 | ₩31,736 | +0.34% | 4.2천 |
|---|
| 2026.09.25 | ₩32,057 | ₩32,817 | ₩31,784 | ₩31,896 | -0.50% | 6.8천 |
|---|
| 2026.09.24 | ₩32,297 | ₩32,297 | ₩32,190 | ₩32,243 | -0.17% | 9.7천 |
|---|
| 2026.09.23 | ₩32,217 | ₩32,217 | ₩32,163 | ₩32,170 | -0.14% | 2.9천 |
|---|
| 2026.09.22 | ₩32,550 | ₩32,564 | ₩32,043 | ₩32,230 | -0.98% | 1.5만 |
|---|
| 2026.09.21 | ₩32,831 | ₩32,831 | ₩32,470 | ₩32,550 | -0.85% | 5천 |
|---|
| 2026.09.18 | ₩32,404 | ₩32,671 | ₩31,870 | ₩32,444 | +0.12% | 3.9천 |
|---|
| 2026.09.17 | ₩32,190 | ₩32,550 | ₩32,177 | ₩32,250 | +0.19% | 1.5천 |
|---|
| 2026.09.16 | ₩31,790 | ₩32,137 | ₩31,790 | ₩32,137 | +1.09% | 6.4천 |
|---|
| 2026.09.15 | ₩32,617 | ₩32,896 | ₩31,376 | ₩31,883 | -2.25% | 2.5만 |
|---|
| 2026.09.14 | ₩32,817 | ₩32,871 | ₩32,297 | ₩32,297 | -1.59% | 6.9천 |
|---|
| 2026.09.11 | ₩32,697 | ₩32,901 | ₩32,697 | ₩32,697 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩32,697 | ₩33,351 | ₩32,390 | ₩32,390 | -0.94% | 1.1만 |
|---|
| 2026.09.09 | ₩32,711 | ₩33,338 | ₩32,711 | ₩33,004 | +0.90% | 1.7천 |
|---|
| 2026.09.08 | ₩33,178 | ₩33,298 | ₩33,004 | ₩33,098 | -0.24% | 2.4천 |
|---|
| 2026.09.04 | ₩32,684 | ₩33,178 | ₩32,684 | ₩33,098 | +1.27% | 1.9만 |
|---|
| 2026.09.03 | ₩32,764 | ₩32,844 | ₩32,697 | ₩32,751 | -0.04% | 4.1천 |
|---|
| 2026.09.02 | ₩33,084 | ₩33,111 | ₩32,751 | ₩32,897 | -0.56% | 2.6천 |
|---|
| 2026.09.01 | ₩32,617 | ₩32,864 | ₩32,497 | ₩32,864 | +0.76% | 4.9천 |
|---|
| 2026.08.31 | ₩33,064 | ₩33,079 | ₩33,064 | ₩33,071 | +0.02% | 1.8천 |
|---|
| 2026.08.28 | ₩33,151 | ₩33,284 | ₩33,071 | ₩33,231 | +0.24% | 3.1천 |
|---|
| 2026.08.27 | ₩33,098 | ₩33,164 | ₩33,044 | ₩33,071 | -0.08% | 3천 |
|---|
| 2026.08.26 | ₩32,737 | ₩33,258 | ₩32,711 | ₩33,004 | +0.82% | 2.4천 |
|---|
| 2026.08.25 | ₩32,764 | ₩33,031 | ₩32,764 | ₩33,031 | +0.81% | 3천 |
|---|
| 2026.08.24 | ₩32,697 | ₩33,058 | ₩32,697 | ₩32,913 | +0.66% | 3.5천 |
|---|
| 2026.08.21 | ₩32,897 | ₩32,897 | ₩32,737 | ₩32,817 | -0.24% | 4.8천 |
|---|
| 2026.08.20 | ₩33,071 | ₩33,071 | ₩32,924 | ₩32,964 | -0.32% | 6.8천 |
|---|
| 2026.08.19 | ₩32,991 | ₩32,991 | ₩32,630 | ₩32,831 | -0.49% | 3.9천 |
|---|
| 2026.08.18 | ₩32,764 | ₩32,791 | ₩32,617 | ₩32,764 | 0.00% | 8천 |
|---|
| 2026.08.17 | ₩32,831 | ₩32,837 | ₩32,430 | ₩32,704 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩32,630 | ₩32,871 | ₩32,364 | ₩32,604 | -0.08% | 9.4천 |
|---|
| 2026.08.13 | ₩33,365 | ₩33,365 | ₩33,264 | ₩33,264 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩33,471 | ₩33,471 | ₩33,231 | ₩33,311 | -0.48% | 6천 |
|---|
| 2026.08.11 | ₩33,311 | ₩33,465 | ₩33,264 | ₩33,264 | -0.14% | 2.9천 |
|---|
| 2026.08.10 | ₩33,365 | ₩33,511 | ₩33,298 | ₩33,399 | +0.10% | 4.3천 |
|---|
| 2026.08.07 | ₩33,471 | ₩33,471 | ₩33,298 | ₩33,365 | -0.32% | 1.6만 |
|---|
| 2026.08.06 | ₩33,365 | ₩33,365 | ₩33,158 | ₩33,164 | -0.60% | 3.2천 |
|---|
| 2026.08.05 | ₩33,365 | ₩33,365 | ₩33,298 | ₩33,298 | -0.20% | 8천 |
|---|
| 2026.08.04 | ₩33,365 | ₩33,365 | ₩33,231 | ₩33,284 | -0.24% | 6.2천 |
|---|
| 2026.08.03 | ₩33,365 | ₩33,365 | ₩33,258 | ₩33,298 | -0.20% | 5.4천 |
|---|
| 2026.07.31 | ₩33,311 | ₩33,311 | ₩33,231 | ₩33,231 | -0.24% | 900 |
|---|
| 2026.07.30 | ₩33,231 | ₩33,351 | ₩33,044 | ₩33,138 | -0.28% | 6.8천 |
|---|
| 2026.07.29 | ₩33,365 | ₩33,365 | ₩33,031 | ₩33,031 | -1.00% | 7.5천 |
|---|
| 2026.07.28 | ₩33,338 | ₩33,338 | ₩33,202 | ₩33,204 | -0.40% | 1.2천 |
|---|
| 2026.07.27 | ₩33,098 | ₩33,365 | ₩32,957 | ₩33,338 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩33,071 | ₩33,098 | ₩32,997 | ₩33,084 | +0.04% | 6.2천 |
|---|
| 2026.07.23 | ₩33,098 | ₩33,118 | ₩32,831 | ₩33,098 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩33,365 | ₩33,365 | ₩33,231 | ₩33,231 | -0.40% | 1천 |
|---|
| 2026.07.21 | ₩32,977 | ₩33,365 | ₩32,977 | ₩33,365 | +1.17% | 1.8천 |
|---|
| 2026.07.20 | ₩33,138 | ₩33,204 | ₩33,004 | ₩33,204 | +0.20% | 1.9천 |
|---|
| 2026.07.17 | ₩33,338 | ₩33,365 | ₩33,198 | ₩33,271 | -0.20% | 3.3천 |
|---|
| 2026.07.16 | ₩33,298 | ₩33,351 | ₩33,251 | ₩33,338 | +0.12% | 7.4천 |
|---|
| 2026.07.15 | ₩33,231 | ₩33,365 | ₩33,098 | ₩33,164 | -0.20% | 3.8천 |
|---|
| 2026.07.14 | ₩33,365 | ₩33,365 | ₩33,164 | ₩33,291 | -0.22% | 5천 |
|---|
| 2026.07.13 | ₩33,365 | ₩33,365 | ₩33,198 | ₩33,311 | -0.16% | 2.9천 |
|---|
| 2026.07.10 | ₩33,231 | ₩33,231 | ₩33,231 | ₩33,231 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩33,111 | ₩33,138 | ₩33,098 | ₩33,138 | +0.08% | 3천 |
|---|
| 2026.07.08 | ₩33,191 | ₩33,191 | ₩33,111 | ₩33,111 | -0.24% | 4.2천 |
|---|
| 2026.07.07 | ₩33,098 | ₩33,098 | ₩32,985 | ₩33,031 | -0.20% | 4.5천 |
|---|
| 2026.07.06 | ₩33,098 | ₩33,231 | ₩32,777 | ₩33,031 | -0.20% | 6.4천 |
|---|
| 2026.07.02 | ₩33,324 | ₩33,324 | ₩33,098 | ₩33,098 | -0.68% | 1.5천 |
|---|
| 2026.07.01 | ₩33,324 | ₩33,324 | ₩33,164 | ₩33,164 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩33,098 | ₩33,365 | ₩33,064 | ₩33,365 | +0.81% | 7.2천 |
|---|
| 2026.06.29 | ₩33,164 | ₩33,164 | ₩32,964 | ₩33,164 | 0.00% | 2.9천 |
|---|
| 2026.06.26 | ₩33,164 | ₩33,231 | ₩33,058 | ₩33,098 | -0.20% | 4천 |
|---|
| 2026.06.25 | ₩33,231 | ₩33,231 | ₩33,098 | ₩33,231 | 0.00% | 4.7천 |
|---|
| 2026.06.24 | ₩32,991 | ₩33,231 | ₩32,991 | ₩33,231 | +0.73% | 4.8천 |
|---|
| 2026.06.23 | ₩33,098 | ₩33,098 | ₩32,897 | ₩33,043 | -0.17% | 3천 |
|---|
| 2026.06.22 | ₩33,231 | ₩33,231 | ₩32,964 | ₩33,031 | -0.60% | 6.8천 |
|---|
| 2026.06.18 | ₩32,697 | ₩33,228 | ₩32,697 | ₩33,228 | +1.62% | 1.1천 |
|---|
| 2026.06.17 | ₩33,031 | ₩33,164 | ₩32,777 | ₩33,164 | +0.40% | 7.3천 |
|---|
| 2026.06.16 | ₩33,018 | ₩33,018 | ₩32,804 | ₩33,004 | -0.04% | 8.2천 |
|---|
| 2026.06.15 | ₩32,630 | ₩32,951 | ₩32,630 | ₩32,951 | +0.98% | 1.7천 |
|---|
| 2026.06.12 | ₩33,018 | ₩33,098 | ₩32,524 | ₩32,630 | -1.17% | 1.1만 |
|---|
| 2026.06.11 | ₩33,231 | ₩33,231 | ₩32,697 | ₩32,791 | -1.33% | 1.2만 |
|---|
| 2026.06.10 | ₩33,244 | ₩33,244 | ₩33,031 | ₩33,098 | -0.44% | 7.1천 |
|---|
| 2026.06.09 | ₩33,098 | ₩33,365 | ₩33,098 | ₩33,231 | +0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,338 | ₩33,365 | ₩33,098 | ₩33,098 | -0.72% | 4.9천 |
|---|
| 2026.06.05 | ₩33,164 | ₩33,164 | ₩32,911 | ₩32,911 | -0.76% | 5.7천 |
|---|
| 2026.06.04 | ₩32,924 | ₩33,471 | ₩32,924 | ₩33,031 | +0.32% | 7.4천 |
|---|
| 2026.06.03 | ₩33,231 | ₩33,391 | ₩32,897 | ₩33,031 | -0.60% | 9.2천 |
|---|
| 2026.06.02 | ₩33,365 | ₩33,365 | ₩33,140 | ₩33,231 | -0.40% | 5천 |
|---|
| 2026.06.01 | ₩33,251 | ₩33,258 | ₩33,251 | ₩33,258 | +0.02% | 2천 |
|---|
| 2026.05.29 | ₩33,685 | ₩33,685 | ₩33,365 | ₩33,405 | -0.83% | 3.7천 |
|---|
| 2026.05.28 | ₩33,618 | ₩33,805 | ₩33,458 | ₩33,605 | -0.04% | 1만 |
|---|
| 2026.05.27 | ₩33,074 | ₩33,445 | ₩33,071 | ₩33,405 | +1.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,365 | ₩33,365 | ₩32,977 | ₩33,071 | -0.88% | 3.8천 |
|---|
| 2026.05.22 | ₩33,031 | ₩33,521 | ₩33,031 | ₩33,351 | +0.97% | 1.6만 |
|---|
| 2026.05.21 | ₩33,071 | ₩33,071 | ₩32,871 | ₩33,071 | 0.00% | 1.6만 |
|---|
| 2026.05.20 | ₩32,764 | ₩33,044 | ₩32,577 | ₩32,911 | +0.45% | 1.2만 |
|---|
| 2026.05.19 | ₩33,331 | ₩33,362 | ₩32,530 | ₩32,697 | -1.90% | 1.9만 |
|---|
| 2026.05.18 | ₩33,164 | ₩33,365 | ₩32,967 | ₩33,311 | +0.44% | 7.1천 |
|---|
| 2026.05.15 | ₩33,365 | ₩33,365 | ₩32,964 | ₩33,231 | -0.40% | 1.2만 |
|---|
| 2026.05.14 | ₩33,965 | ₩34,032 | ₩33,965 | ₩34,032 | +0.20% | 2천 |
|---|
| 2026.05.13 | ₩33,634 | ₩34,032 | ₩33,634 | ₩33,912 | +0.83% | 4천 |
|---|
| 2026.05.12 | ₩33,832 | ₩33,858 | ₩33,832 | ₩33,845 | +0.04% | 2.9천 |
|---|
| 2026.05.11 | ₩34,139 | ₩34,139 | ₩33,832 | ₩33,832 | -0.90% | 2.6천 |
|---|
| 2026.05.08 | ₩33,738 | ₩34,139 | ₩33,738 | ₩33,938 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩33,845 | ₩34,125 | ₩33,845 | ₩33,872 | +0.08% | 7.3천 |
|---|
| 2026.05.06 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩34,032 | ₩34,032 | ₩33,792 | ₩33,952 | -0.24% | 4.6천 |
|---|
| 2026.05.04 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩33,845 | ₩34,165 | ₩33,845 | ₩33,898 | +0.16% | 2.7천 |
|---|
| 2026.04.30 | ₩33,525 | ₩34,112 | ₩33,525 | ₩33,711 | +0.56% | 1.1천 |
|---|
| 2026.04.29 | ₩33,711 | ₩33,711 | ₩33,538 | ₩33,591 | -0.36% | 5.1천 |
|---|
| 2026.04.28 | ₩34,032 | ₩34,032 | ₩33,965 | ₩33,965 | -0.20% | 800 |
|---|
| 2026.04.27 | ₩33,992 | ₩34,165 | ₩33,992 | ₩34,125 | +0.39% | 1.5만 |
|---|
| 2026.04.24 | ₩33,898 | ₩34,032 | ₩33,898 | ₩33,978 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩33,658 | ₩33,938 | ₩33,658 | ₩33,792 | +0.40% | 1.4만 |
|---|
| 2026.04.22 | ₩33,631 | ₩33,697 | ₩33,526 | ₩33,631 | 0.00% | 6.9천 |
|---|
| 2026.04.21 | ₩33,445 | ₩33,665 | ₩33,445 | ₩33,551 | +0.32% | 1.2만 |
|---|
| 2026.04.20 | ₩33,365 | ₩33,658 | ₩33,365 | ₩33,645 | +0.84% | 8.3천 |
|---|
| 2026.04.17 | ₩33,391 | ₩33,565 | ₩33,298 | ₩33,431 | +0.12% | 7.6천 |
|---|
| 2026.04.16 | ₩33,044 | ₩33,389 | ₩33,044 | ₩33,298 | +0.77% | 6.7천 |
|---|
| 2026.04.15 | ₩33,365 | ₩33,365 | ₩33,164 | ₩33,164 | -0.60% | 6.2천 |
|---|
| 2026.04.14 | ₩33,211 | ₩33,231 | ₩33,191 | ₩33,191 | -0.06% | 1.2천 |
|---|
| 2026.04.13 | ₩32,844 | ₩33,244 | ₩32,844 | ₩33,058 | +0.65% | 2.1천 |
|---|
| 2026.04.10 | ₩33,324 | ₩33,324 | ₩32,771 | ₩33,088 | -0.71% | 4.5천 |
|---|
| 2026.04.09 | ₩33,164 | ₩33,164 | ₩33,095 | ₩33,098 | -0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩33,324 | ₩33,324 | ₩32,604 | ₩32,777 | -1.64% | 4.3천 |
|---|
| 2026.04.07 | ₩32,897 | ₩32,897 | ₩32,831 | ₩32,897 | 0.00% | 1.5천 |
|---|
| 2026.04.06 | ₩32,604 | ₩32,831 | ₩32,564 | ₩32,831 | +0.70% | 1.9천 |
|---|
| 2026.04.02 | ₩32,644 | ₩32,991 | ₩32,630 | ₩32,644 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩32,751 | ₩32,751 | ₩31,803 | ₩32,510 | -0.73% | 4.8천 |
|---|
| 2026.03.31 | ₩32,097 | ₩33,004 | ₩31,830 | ₩32,630 | +1.66% | 9천 |
|---|
| 2026.03.30 | ₩31,790 | ₩32,297 | ₩31,710 | ₩31,830 | +0.13% | 1만 |
|---|
| 2026.03.27 | ₩31,923 | ₩31,923 | ₩31,296 | ₩31,576 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩32,230 | ₩32,697 | ₩31,950 | ₩32,163 | -0.21% | 2.2만 |
|---|
| 2026.03.25 | ₩32,430 | ₩33,378 | ₩32,177 | ₩32,350 | -0.25% | 1.6만 |
|---|
| 2026.03.24 | ₩32,297 | ₩32,697 | ₩32,163 | ₩32,390 | +0.29% | 1.5만 |
|---|
| 2026.03.23 | ₩32,364 | ₩32,731 | ₩32,030 | ₩32,444 | +0.25% | 2.8만 |
|---|
| 2026.03.20 | ₩32,657 | ₩32,697 | ₩32,364 | ₩32,364 | -0.90% | 2.5만 |
|---|
| 2026.03.19 | ₩32,470 | ₩32,964 | ₩32,470 | ₩32,657 | +0.58% | 1.1만 |
|---|
| 2026.03.18 | ₩32,804 | ₩32,804 | ₩32,470 | ₩32,697 | -0.33% | 7.7천 |
|---|
| 2026.03.17 | ₩32,764 | ₩32,871 | ₩32,697 | ₩32,804 | +0.12% | 1.2만 |
|---|
| 2026.03.16 | ₩33,218 | ₩33,218 | ₩32,404 | ₩32,871 | -1.04% | 7.9천 |
|---|
| 2026.03.13 | ₩33,298 | ₩33,298 | ₩32,964 | ₩33,018 | -0.84% | 6.5천 |
|---|
| 2026.03.12 | ₩33,244 | ₩33,298 | ₩33,244 | ₩33,298 | +0.16% | 5.7천 |
|---|
| 2026.03.11 | ₩33,338 | ₩33,338 | ₩33,124 | ₩33,258 | -0.24% | 4.2천 |
|---|
| 2026.03.10 | ₩33,365 | ₩33,365 | ₩33,196 | ₩33,196 | -0.50% | 2.4천 |
|---|
| 2026.03.09 | ₩33,378 | ₩33,378 | ₩33,211 | ₩33,298 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩33,298 | ₩33,365 | ₩33,164 | ₩33,351 | +0.16% | 5.1천 |
|---|
| 2026.03.05 | ₩33,431 | ₩33,565 | ₩33,298 | ₩33,298 | -0.40% | 3.4천 |
|---|
| 2026.03.04 | ₩33,431 | ₩33,565 | ₩33,198 | ₩33,292 | -0.42% | 8.5천 |
|---|
| 2026.03.03 | ₩33,365 | ₩33,485 | ₩33,204 | ₩33,338 | -0.08% | 8.5천 |
|---|
| 2026.03.02 | ₩33,231 | ₩33,538 | ₩33,146 | ₩33,365 | +0.40% | 3.8천 |
|---|
| 2026.02.27 | ₩33,485 | ₩33,498 | ₩33,391 | ₩33,391 | -0.28% | 1.6천 |
|---|
| 2026.02.26 | ₩33,525 | ₩33,525 | ₩33,365 | ₩33,365 | -0.48% | 1.5천 |
|---|
| 2026.02.25 | ₩33,565 | ₩33,578 | ₩33,405 | ₩33,471 | -0.28% | 3.8천 |
|---|
| 2026.02.24 | ₩33,551 | ₩33,578 | ₩33,478 | ₩33,498 | -0.16% | 5.4천 |
|---|
| 2026.02.23 | ₩33,551 | ₩33,551 | ₩33,426 | ₩33,431 | -0.36% | 5천 |
|---|
| 2026.02.20 | ₩33,538 | ₩33,578 | ₩33,398 | ₩33,418 | -0.36% | 1만 |
|---|
| 2026.02.19 | ₩33,431 | ₩33,538 | ₩33,378 | ₩33,431 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩33,365 | ₩33,565 | ₩33,365 | ₩33,431 | +0.20% | 3.4천 |
|---|
| 2026.02.17 | ₩33,485 | ₩33,505 | ₩33,365 | ₩33,365 | -0.36% | 5.8천 |
|---|
| 2026.02.13 | ₩33,365 | ₩33,752 | ₩33,298 | ₩33,378 | +0.04% | 1만 |
|---|
| 2026.02.12 | ₩34,032 | ₩34,099 | ₩33,898 | ₩33,952 | -0.24% | 4.6천 |
|---|
| 2026.02.11 | ₩33,992 | ₩34,072 | ₩33,885 | ₩34,018 | +0.08% | 3천 |
|---|
| 2026.02.10 | ₩33,765 | ₩33,805 | ₩33,765 | ₩33,805 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩34,205 | ₩34,205 | ₩33,965 | ₩33,965 | -0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩33,978 | ₩33,992 | ₩33,858 | ₩33,858 | -0.35% | 1천 |
|---|
| 2026.02.04 | ₩33,912 | ₩33,912 | ₩33,832 | ₩33,872 | -0.12% | 1.6천 |
|---|
| 2026.02.03 | ₩33,698 | ₩34,018 | ₩33,698 | ₩34,018 | +0.95% | 4.3천 |
|---|
| 2026.02.02 | ₩33,498 | ₩33,925 | ₩33,498 | ₩33,698 | +0.60% | 1.5천 |
|---|
| 2026.01.30 | ₩34,152 | ₩34,152 | ₩33,498 | ₩33,498 | -1.91% | 2.4천 |
|---|
| 2026.01.29 | ₩34,219 | ₩34,219 | ₩33,631 | ₩33,631 | -1.72% | 2.3천 |
|---|
| 2026.01.28 | ₩33,511 | ₩33,997 | ₩33,418 | ₩33,631 | +0.36% | 9.6천 |
|---|
| 2026.01.27 | ₩33,618 | ₩33,634 | ₩33,405 | ₩33,485 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩33,685 | ₩34,228 | ₩33,498 | ₩33,618 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩33,698 | ₩34,395 | ₩33,498 | ₩33,551 | -0.44% | 1.7만 |
|---|
| 2026.01.22 | ₩33,565 | ₩33,818 | ₩33,565 | ₩33,698 | +0.40% | 4.9천 |
|---|
| 2026.01.21 | ₩33,565 | ₩33,645 | ₩33,505 | ₩33,631 | +0.20% | 4.6천 |
|---|
| 2026.01.20 | ₩33,645 | ₩33,645 | ₩33,498 | ₩33,605 | -0.12% | 2.5천 |
|---|
| 2026.01.16 | ₩33,666 | ₩33,666 | ₩33,458 | ₩33,498 | -0.50% | 3.8천 |
|---|
| 2026.01.15 | ₩33,471 | ₩33,898 | ₩33,405 | ₩33,818 | +1.04% | 1만 |
|---|
| 2026.01.14 | ₩33,351 | ₩33,551 | ₩33,231 | ₩33,365 | +0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩33,431 | ₩33,498 | ₩33,298 | ₩33,298 | -0.40% | 1만 |
|---|
| 2026.01.12 | ₩33,830 | ₩33,830 | ₩33,565 | ₩33,565 | -0.79% | 2.9천 |
|---|
| 2026.01.09 | ₩33,284 | ₩33,758 | ₩33,284 | ₩33,605 | +0.96% | 9.5천 |
|---|
| 2026.01.08 | ₩33,228 | ₩33,431 | ₩33,228 | ₩33,431 | +0.61% | 7.1천 |
|---|
| 2026.01.07 | ₩33,423 | ₩33,423 | ₩33,204 | ₩33,204 | -0.65% | 6.2천 |
|---|
| 2026.01.06 | ₩33,324 | ₩33,382 | ₩33,311 | ₩33,311 | -0.04% | 4.1천 |
|---|
| 2026.01.05 | ₩33,338 | ₩33,365 | ₩33,311 | ₩33,311 | -0.08% | 2.3천 |
|---|
| 2026.01.02 | ₩33,298 | ₩33,378 | ₩33,298 | ₩33,298 | 0.00% | 6.6천 |
|---|
| 2025.12.31 | ₩33,365 | ₩33,365 | ₩33,202 | ₩33,271 | -0.28% | 2.3천 |
|---|
| 2025.12.30 | ₩33,365 | ₩33,365 | ₩33,098 | ₩33,098 | -0.80% | 4.8천 |
|---|
| 2025.12.29 | ₩33,098 | ₩33,164 | ₩33,098 | ₩33,164 | +0.20% | 5.6천 |
|---|
| 2025.12.26 | ₩33,031 | ₩33,031 | ₩32,951 | ₩33,024 | -0.02% | 5.9천 |
|---|
| 2025.12.24 | ₩33,175 | ₩33,175 | ₩32,844 | ₩32,924 | -0.76% | 4.9천 |
|---|
| 2025.12.23 | ₩33,151 | ₩33,164 | ₩32,791 | ₩32,831 | -0.97% | 2.3만 |
|---|
| 2025.12.22 | ₩33,124 | ₩33,164 | ₩33,084 | ₩33,084 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩32,927 | ₩33,098 | ₩32,831 | ₩32,964 | +0.11% | 1.3만 |
|---|
| 2025.12.18 | ₩32,964 | ₩32,964 | ₩32,800 | ₩32,897 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩33,004 | ₩33,040 | ₩32,817 | ₩32,817 | -0.57% | 3.3만 |
|---|
| 2025.12.16 | ₩33,164 | ₩33,164 | ₩33,071 | ₩33,124 | -0.12% | 3.4천 |
|---|
| 2025.12.15 | ₩33,071 | ₩33,218 | ₩32,937 | ₩32,991 | -0.24% | 7.1천 |
|---|
| 2025.12.12 | ₩33,118 | ₩33,118 | ₩33,071 | ₩33,071 | -0.14% | 1천 |
|---|
| 2025.12.11 | ₩33,124 | ₩33,124 | ₩33,031 | ₩33,098 | -0.08% | 8.2천 |
|---|
| 2025.12.10 | ₩32,937 | ₩32,991 | ₩32,844 | ₩32,991 | +0.16% | 2.5만 |
|---|
| 2025.12.09 | ₩32,884 | ₩33,191 | ₩32,871 | ₩32,884 | 0.00% | 4.5천 |
|---|
| 2025.12.08 | ₩32,871 | ₩33,164 | ₩32,857 | ₩32,871 | 0.00% | 1.1만 |
|---|
| 2025.12.05 | ₩33,124 | ₩33,124 | ₩32,831 | ₩32,897 | -0.68% | 1.2만 |
|---|
| 2025.12.04 | ₩33,280 | ₩33,280 | ₩33,124 | ₩33,164 | -0.35% | 1.5천 |
|---|
| 2025.12.03 | ₩33,164 | ₩33,365 | ₩33,164 | ₩33,232 | +0.21% | 900 |
|---|
| 2025.12.02 | ₩33,553 | ₩33,553 | ₩33,034 | ₩33,098 | -1.36% | 5.7천 |
|---|
| 2025.12.01 | ₩32,975 | ₩33,378 | ₩32,975 | ₩33,278 | +0.92% | 3.1천 |
|---|
| 2025.11.28 | ₩33,178 | ₩33,898 | ₩33,018 | ₩33,365 | +0.56% | 6.5천 |
|---|
| 2025.11.26 | ₩33,031 | ₩33,138 | ₩32,921 | ₩33,031 | 0.00% | 8.7천 |
|---|
| 2025.11.25 | ₩32,751 | ₩33,885 | ₩32,751 | ₩32,951 | +0.61% | 9.4천 |
|---|
| 2025.11.24 | ₩32,737 | ₩32,771 | ₩32,617 | ₩32,697 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩32,964 | ₩32,964 | ₩32,684 | ₩32,684 | -0.85% | 8.6천 |
|---|
| 2025.11.20 | ₩32,671 | ₩32,964 | ₩32,671 | ₩32,857 | +0.57% | 5.2천 |
|---|
| 2025.11.19 | ₩32,617 | ₩32,764 | ₩32,564 | ₩32,673 | +0.17% | 6.9천 |
|---|
| 2025.11.18 | ₩32,831 | ₩33,164 | ₩32,697 | ₩32,737 | -0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,366 | ₩33,538 | ₩32,864 | ₩32,864 | -1.50% | 2.2만 |
|---|
| 2025.11.14 | ₩33,498 | ₩33,498 | ₩33,365 | ₩33,371 | -0.38% | 8.8천 |
|---|
| 2025.11.13 | ₩34,232 | ₩34,232 | ₩34,076 | ₩34,099 | -0.39% | 2.9천 |
|---|
| 2025.11.12 | ₩33,977 | ₩34,072 | ₩33,977 | ₩34,072 | +0.28% | 8.3천 |
|---|
| 2025.11.11 | ₩33,996 | ₩34,058 | ₩33,898 | ₩34,058 | +0.18% | 6.7천 |
|---|
| 2025.11.10 | ₩33,832 | ₩34,164 | ₩33,832 | ₩34,099 | +0.79% | 4.5천 |
|---|
| 2025.11.07 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,032 | ₩34,032 | ₩33,924 | ₩34,032 | 0.00% | 4.8천 |
|---|
| 2025.11.05 | ₩33,832 | ₩34,032 | ₩33,820 | ₩34,032 | +0.59% | 3.3천 |
|---|
| 2025.11.04 | ₩33,765 | ₩33,809 | ₩33,765 | ₩33,765 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩33,485 | ₩33,798 | ₩33,485 | ₩33,765 | +0.84% | 1만 |
|---|
| 2025.10.31 | ₩33,563 | ₩33,565 | ₩33,478 | ₩33,505 | -0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩33,439 | ₩33,765 | ₩33,431 | ₩33,565 | +0.38% | 7.5천 |
|---|
| 2025.10.29 | ₩33,445 | ₩33,631 | ₩33,445 | ₩33,538 | +0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩33,658 | ₩33,818 | ₩33,591 | ₩33,765 | +0.32% | 9.4천 |
|---|
| 2025.10.27 | ₩33,365 | ₩33,511 | ₩33,311 | ₩33,511 | +0.44% | 4.3천 |
|---|
| 2025.10.24 | ₩33,418 | ₩33,418 | ₩33,311 | ₩33,365 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩33,518 | ₩33,551 | ₩33,365 | ₩33,365 | -0.46% | 4.3천 |
|---|
| 2025.10.22 | ₩33,645 | ₩33,698 | ₩33,365 | ₩33,445 | -0.60% | 8.4천 |
|---|
| 2025.10.21 | ₩33,698 | ₩33,705 | ₩33,671 | ₩33,671 | -0.08% | 1.9천 |
|---|
| 2025.10.20 | ₩33,565 | ₩33,698 | ₩33,311 | ₩33,698 | +0.40% | 1.6만 |
|---|
| 2025.10.17 | ₩33,298 | ₩33,405 | ₩33,219 | ₩33,405 | +0.32% | 3.3천 |
|---|
| 2025.10.16 | ₩33,431 | ₩33,451 | ₩33,231 | ₩33,231 | -0.60% | 4.6천 |
|---|
| 2025.10.15 | ₩33,351 | ₩33,511 | ₩33,084 | ₩33,431 | +0.24% | 1.5만 |
|---|
| 2025.10.14 | ₩33,031 | ₩33,231 | ₩33,031 | ₩33,231 | +0.61% | 3.7천 |
|---|
| 2025.10.13 | ₩33,365 | ₩33,365 | ₩32,937 | ₩33,138 | -0.68% | 2.8만 |
|---|
| 2025.10.10 | ₩33,258 | ₩33,498 | ₩33,146 | ₩33,362 | +0.31% | 7.1천 |
|---|