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 | ₩30,202 | ₩30,951 | ₩30,202 | ₩30,757 | +1.84% | 1만 |
| 2026.10.08 | ₩29,935 | ₩30,376 | ₩29,641 | ₩30,376 | +1.47% | 1.1만 |
| 2026.10.07 | ₩30,322 | ₩31,338 | ₩28,465 | ₩29,935 | -1.28% | 2.2만 |
| 2026.10.06 | ₩30,015 | ₩31,004 | ₩29,173 | ₩29,681 | -1.11% | 11.3만 |
| 2026.10.05 | ₩31,392 | ₩31,392 | ₩29,561 | ₩30,229 | -3.70% | 2.3만 |
| 2026.10.02 | ₩32,066 | ₩32,180 | ₩30,187 | ₩31,138 | -2.90% | 4.3만 |
| 2026.10.01 | ₩31,899 | ₩32,167 | ₩31,766 | ₩31,806 | -0.29% | 9.1천 |
| 2026.09.30 | ₩32,367 | ₩32,367 | ₩31,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,779 |
| -1.82% |
| 5.5천 |
| 2026.09.29 | ₩31,939 | ₩32,434 | ₩31,766 | ₩31,953 | +0.04% | 1.7만 |
|---|
| 2026.09.28 | ₩31,672 | ₩32,066 | ₩31,672 | ₩31,779 | +0.34% | 4.2천 |
|---|
| 2026.09.25 | ₩32,100 | ₩32,862 | ₩31,827 | ₩31,939 | -0.50% | 6.8천 |
|---|
| 2026.09.24 | ₩32,340 | ₩32,340 | ₩32,233 | ₩32,287 | -0.17% | 9.7천 |
|---|
| 2026.09.23 | ₩32,260 | ₩32,260 | ₩32,207 | ₩32,213 | -0.14% | 2.9천 |
|---|
| 2026.09.22 | ₩32,594 | ₩32,608 | ₩32,086 | ₩32,274 | -0.98% | 1.5만 |
|---|
| 2026.09.21 | ₩32,875 | ₩32,875 | ₩32,514 | ₩32,594 | -0.85% | 5천 |
|---|
| 2026.09.18 | ₩32,447 | ₩32,715 | ₩31,913 | ₩32,487 | +0.12% | 3.9천 |
|---|
| 2026.09.17 | ₩32,233 | ₩32,594 | ₩32,220 | ₩32,294 | +0.19% | 1.5천 |
|---|
| 2026.09.16 | ₩31,833 | ₩32,180 | ₩31,833 | ₩32,180 | +1.09% | 6.4천 |
|---|
| 2026.09.15 | ₩32,661 | ₩32,940 | ₩31,418 | ₩31,926 | -2.25% | 2.5만 |
|---|
| 2026.09.14 | ₩32,862 | ₩32,915 | ₩32,340 | ₩32,340 | -1.59% | 6.9천 |
|---|
| 2026.09.11 | ₩32,741 | ₩32,946 | ₩32,741 | ₩32,741 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩32,741 | ₩33,396 | ₩32,434 | ₩32,434 | -0.94% | 1.1만 |
|---|
| 2026.09.09 | ₩32,755 | ₩33,383 | ₩32,755 | ₩33,049 | +0.90% | 1.7천 |
|---|
| 2026.09.08 | ₩33,222 | ₩33,343 | ₩33,049 | ₩33,142 | -0.24% | 2.4천 |
|---|
| 2026.09.04 | ₩32,728 | ₩33,222 | ₩32,728 | ₩33,142 | +1.27% | 1.9만 |
|---|
| 2026.09.03 | ₩32,808 | ₩32,888 | ₩32,741 | ₩32,795 | -0.04% | 4.1천 |
|---|
| 2026.09.02 | ₩33,129 | ₩33,156 | ₩32,795 | ₩32,942 | -0.56% | 2.6천 |
|---|
| 2026.09.01 | ₩32,661 | ₩32,908 | ₩32,541 | ₩32,908 | +0.76% | 4.9천 |
|---|
| 2026.08.31 | ₩33,109 | ₩33,124 | ₩33,109 | ₩33,115 | +0.02% | 1.8천 |
|---|
| 2026.08.28 | ₩33,196 | ₩33,329 | ₩33,115 | ₩33,276 | +0.24% | 3.1천 |
|---|
| 2026.08.27 | ₩33,142 | ₩33,209 | ₩33,089 | ₩33,115 | -0.08% | 3천 |
|---|
| 2026.08.26 | ₩32,781 | ₩33,303 | ₩32,755 | ₩33,049 | +0.82% | 2.4천 |
|---|
| 2026.08.25 | ₩32,808 | ₩33,075 | ₩32,808 | ₩33,075 | +0.81% | 3천 |
|---|
| 2026.08.24 | ₩32,741 | ₩33,102 | ₩32,741 | ₩32,958 | +0.66% | 3.5천 |
|---|
| 2026.08.21 | ₩32,942 | ₩32,942 | ₩32,781 | ₩32,862 | -0.24% | 4.8천 |
|---|
| 2026.08.20 | ₩33,115 | ₩33,115 | ₩32,968 | ₩33,009 | -0.32% | 6.8천 |
|---|
| 2026.08.19 | ₩33,035 | ₩33,035 | ₩32,674 | ₩32,875 | -0.49% | 3.9천 |
|---|
| 2026.08.18 | ₩32,808 | ₩32,835 | ₩32,661 | ₩32,808 | 0.00% | 8천 |
|---|
| 2026.08.17 | ₩32,875 | ₩32,882 | ₩32,474 | ₩32,748 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩32,674 | ₩32,915 | ₩32,407 | ₩32,648 | -0.08% | 9.4천 |
|---|
| 2026.08.13 | ₩33,410 | ₩33,410 | ₩33,309 | ₩33,309 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩33,516 | ₩33,516 | ₩33,276 | ₩33,356 | -0.48% | 6천 |
|---|
| 2026.08.11 | ₩33,356 | ₩33,510 | ₩33,309 | ₩33,309 | -0.14% | 2.9천 |
|---|
| 2026.08.10 | ₩33,410 | ₩33,557 | ₩33,343 | ₩33,444 | +0.10% | 4.3천 |
|---|
| 2026.08.07 | ₩33,516 | ₩33,516 | ₩33,343 | ₩33,410 | -0.32% | 1.6만 |
|---|
| 2026.08.06 | ₩33,410 | ₩33,410 | ₩33,202 | ₩33,209 | -0.60% | 3.2천 |
|---|
| 2026.08.05 | ₩33,410 | ₩33,410 | ₩33,343 | ₩33,343 | -0.20% | 8천 |
|---|
| 2026.08.04 | ₩33,410 | ₩33,410 | ₩33,276 | ₩33,329 | -0.24% | 6.2천 |
|---|
| 2026.08.03 | ₩33,410 | ₩33,410 | ₩33,303 | ₩33,343 | -0.20% | 5.4천 |
|---|
| 2026.07.31 | ₩33,356 | ₩33,356 | ₩33,276 | ₩33,276 | -0.24% | 900 |
|---|
| 2026.07.30 | ₩33,276 | ₩33,396 | ₩33,089 | ₩33,182 | -0.28% | 6.8천 |
|---|
| 2026.07.29 | ₩33,410 | ₩33,410 | ₩33,075 | ₩33,075 | -1.00% | 7.5천 |
|---|
| 2026.07.28 | ₩33,383 | ₩33,383 | ₩33,246 | ₩33,249 | -0.40% | 1.2천 |
|---|
| 2026.07.27 | ₩33,142 | ₩33,410 | ₩33,002 | ₩33,383 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩33,115 | ₩33,142 | ₩33,042 | ₩33,129 | +0.04% | 6.2천 |
|---|
| 2026.07.23 | ₩33,142 | ₩33,162 | ₩32,875 | ₩33,142 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩33,410 | ₩33,410 | ₩33,276 | ₩33,276 | -0.40% | 1천 |
|---|
| 2026.07.21 | ₩33,022 | ₩33,410 | ₩33,022 | ₩33,410 | +1.17% | 1.8천 |
|---|
| 2026.07.20 | ₩33,182 | ₩33,249 | ₩33,049 | ₩33,249 | +0.20% | 1.9천 |
|---|
| 2026.07.17 | ₩33,383 | ₩33,410 | ₩33,242 | ₩33,316 | -0.20% | 3.3천 |
|---|
| 2026.07.16 | ₩33,343 | ₩33,396 | ₩33,296 | ₩33,383 | +0.12% | 7.4천 |
|---|
| 2026.07.15 | ₩33,276 | ₩33,410 | ₩33,142 | ₩33,209 | -0.20% | 3.8천 |
|---|
| 2026.07.14 | ₩33,410 | ₩33,410 | ₩33,209 | ₩33,336 | -0.22% | 5천 |
|---|
| 2026.07.13 | ₩33,410 | ₩33,410 | ₩33,242 | ₩33,356 | -0.16% | 2.9천 |
|---|
| 2026.07.10 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩33,156 | ₩33,182 | ₩33,142 | ₩33,182 | +0.08% | 3천 |
|---|
| 2026.07.08 | ₩33,236 | ₩33,236 | ₩33,156 | ₩33,156 | -0.24% | 4.2천 |
|---|
| 2026.07.07 | ₩33,142 | ₩33,142 | ₩33,030 | ₩33,075 | -0.20% | 4.5천 |
|---|
| 2026.07.06 | ₩33,142 | ₩33,276 | ₩32,821 | ₩33,075 | -0.20% | 6.4천 |
|---|
| 2026.07.02 | ₩33,369 | ₩33,369 | ₩33,142 | ₩33,142 | -0.68% | 1.5천 |
|---|
| 2026.07.01 | ₩33,369 | ₩33,369 | ₩33,209 | ₩33,209 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩33,142 | ₩33,410 | ₩33,109 | ₩33,410 | +0.81% | 7.2천 |
|---|
| 2026.06.29 | ₩33,209 | ₩33,209 | ₩33,009 | ₩33,209 | 0.00% | 2.9천 |
|---|
| 2026.06.26 | ₩33,209 | ₩33,276 | ₩33,102 | ₩33,142 | -0.20% | 4천 |
|---|
| 2026.06.25 | ₩33,276 | ₩33,276 | ₩33,142 | ₩33,276 | 0.00% | 4.7천 |
|---|
| 2026.06.24 | ₩33,035 | ₩33,276 | ₩33,035 | ₩33,276 | +0.73% | 4.8천 |
|---|
| 2026.06.23 | ₩33,142 | ₩33,142 | ₩32,942 | ₩33,087 | -0.17% | 3천 |
|---|
| 2026.06.22 | ₩33,276 | ₩33,276 | ₩33,009 | ₩33,075 | -0.60% | 6.8천 |
|---|
| 2026.06.18 | ₩32,741 | ₩33,273 | ₩32,741 | ₩33,273 | +1.62% | 1.1천 |
|---|
| 2026.06.17 | ₩33,075 | ₩33,209 | ₩32,821 | ₩33,209 | +0.40% | 7.3천 |
|---|
| 2026.06.16 | ₩33,062 | ₩33,062 | ₩32,848 | ₩33,049 | -0.04% | 8.2천 |
|---|
| 2026.06.15 | ₩32,674 | ₩32,995 | ₩32,674 | ₩32,995 | +0.98% | 1.7천 |
|---|
| 2026.06.12 | ₩33,062 | ₩33,142 | ₩32,568 | ₩32,674 | -1.17% | 1.1만 |
|---|
| 2026.06.11 | ₩33,276 | ₩33,276 | ₩32,741 | ₩32,835 | -1.33% | 1.2만 |
|---|
| 2026.06.10 | ₩33,289 | ₩33,289 | ₩33,075 | ₩33,142 | -0.44% | 7.1천 |
|---|
| 2026.06.09 | ₩33,142 | ₩33,410 | ₩33,142 | ₩33,276 | +0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,383 | ₩33,410 | ₩33,142 | ₩33,142 | -0.72% | 4.9천 |
|---|
| 2026.06.05 | ₩33,209 | ₩33,209 | ₩32,955 | ₩32,955 | -0.76% | 5.7천 |
|---|
| 2026.06.04 | ₩32,968 | ₩33,516 | ₩32,968 | ₩33,075 | +0.32% | 7.4천 |
|---|
| 2026.06.03 | ₩33,276 | ₩33,436 | ₩32,942 | ₩33,075 | -0.60% | 9.2천 |
|---|
| 2026.06.02 | ₩33,410 | ₩33,410 | ₩33,185 | ₩33,276 | -0.40% | 5천 |
|---|
| 2026.06.01 | ₩33,296 | ₩33,303 | ₩33,296 | ₩33,303 | +0.02% | 2천 |
|---|
| 2026.05.29 | ₩33,730 | ₩33,730 | ₩33,410 | ₩33,450 | -0.83% | 3.7천 |
|---|
| 2026.05.28 | ₩33,663 | ₩33,851 | ₩33,503 | ₩33,650 | -0.04% | 1만 |
|---|
| 2026.05.27 | ₩33,118 | ₩33,490 | ₩33,115 | ₩33,450 | +1.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,410 | ₩33,410 | ₩33,022 | ₩33,115 | -0.88% | 3.8천 |
|---|
| 2026.05.22 | ₩33,075 | ₩33,566 | ₩33,075 | ₩33,396 | +0.97% | 1.6만 |
|---|
| 2026.05.21 | ₩33,115 | ₩33,115 | ₩32,915 | ₩33,115 | 0.00% | 1.6만 |
|---|
| 2026.05.20 | ₩32,808 | ₩33,089 | ₩32,621 | ₩32,955 | +0.45% | 1.2만 |
|---|
| 2026.05.19 | ₩33,376 | ₩33,407 | ₩32,574 | ₩32,741 | -1.90% | 1.9만 |
|---|
| 2026.05.18 | ₩33,209 | ₩33,410 | ₩33,011 | ₩33,356 | +0.44% | 7.1천 |
|---|
| 2026.05.15 | ₩33,410 | ₩33,410 | ₩33,009 | ₩33,276 | -0.40% | 1.2만 |
|---|
| 2026.05.14 | ₩34,011 | ₩34,078 | ₩34,011 | ₩34,078 | +0.20% | 2천 |
|---|
| 2026.05.13 | ₩33,679 | ₩34,078 | ₩33,679 | ₩33,957 | +0.83% | 4천 |
|---|
| 2026.05.12 | ₩33,877 | ₩33,904 | ₩33,877 | ₩33,891 | +0.04% | 2.9천 |
|---|
| 2026.05.11 | ₩34,185 | ₩34,185 | ₩33,877 | ₩33,877 | -0.90% | 2.6천 |
|---|
| 2026.05.08 | ₩33,784 | ₩34,185 | ₩33,784 | ₩33,984 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩33,891 | ₩34,171 | ₩33,891 | ₩33,917 | +0.08% | 7.3천 |
|---|
| 2026.05.06 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩34,078 | ₩34,078 | ₩33,837 | ₩33,998 | -0.24% | 4.6천 |
|---|
| 2026.05.04 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩33,891 | ₩34,211 | ₩33,891 | ₩33,944 | +0.16% | 2.7천 |
|---|
| 2026.04.30 | ₩33,570 | ₩34,158 | ₩33,570 | ₩33,757 | +0.56% | 1.1천 |
|---|
| 2026.04.29 | ₩33,757 | ₩33,757 | ₩33,583 | ₩33,637 | -0.36% | 5.1천 |
|---|
| 2026.04.28 | ₩34,078 | ₩34,078 | ₩34,011 | ₩34,011 | -0.20% | 800 |
|---|
| 2026.04.27 | ₩34,038 | ₩34,211 | ₩34,038 | ₩34,171 | +0.39% | 1.5만 |
|---|
| 2026.04.24 | ₩33,944 | ₩34,078 | ₩33,944 | ₩34,024 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩33,704 | ₩33,984 | ₩33,704 | ₩33,837 | +0.40% | 1.4만 |
|---|
| 2026.04.22 | ₩33,677 | ₩33,742 | ₩33,571 | ₩33,677 | 0.00% | 6.9천 |
|---|
| 2026.04.21 | ₩33,490 | ₩33,710 | ₩33,490 | ₩33,597 | +0.32% | 1.2만 |
|---|
| 2026.04.20 | ₩33,410 | ₩33,704 | ₩33,410 | ₩33,690 | +0.84% | 8.3천 |
|---|
| 2026.04.17 | ₩33,436 | ₩33,610 | ₩33,343 | ₩33,476 | +0.12% | 7.6천 |
|---|
| 2026.04.16 | ₩33,089 | ₩33,434 | ₩33,089 | ₩33,343 | +0.77% | 6.7천 |
|---|
| 2026.04.15 | ₩33,410 | ₩33,410 | ₩33,209 | ₩33,209 | -0.60% | 6.2천 |
|---|
| 2026.04.14 | ₩33,256 | ₩33,276 | ₩33,236 | ₩33,236 | -0.06% | 1.2천 |
|---|
| 2026.04.13 | ₩32,888 | ₩33,289 | ₩32,888 | ₩33,102 | +0.65% | 2.1천 |
|---|
| 2026.04.10 | ₩33,369 | ₩33,369 | ₩32,815 | ₩33,133 | -0.71% | 4.5천 |
|---|
| 2026.04.09 | ₩33,209 | ₩33,209 | ₩33,140 | ₩33,142 | -0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩33,369 | ₩33,369 | ₩32,648 | ₩32,821 | -1.64% | 4.3천 |
|---|
| 2026.04.07 | ₩32,942 | ₩32,942 | ₩32,875 | ₩32,942 | 0.00% | 1.5천 |
|---|
| 2026.04.06 | ₩32,648 | ₩32,875 | ₩32,608 | ₩32,875 | +0.70% | 1.9천 |
|---|
| 2026.04.02 | ₩32,688 | ₩33,035 | ₩32,674 | ₩32,688 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩32,795 | ₩32,795 | ₩31,846 | ₩32,554 | -0.73% | 4.8천 |
|---|
| 2026.03.31 | ₩32,140 | ₩33,049 | ₩31,873 | ₩32,674 | +1.66% | 9천 |
|---|
| 2026.03.30 | ₩31,833 | ₩32,340 | ₩31,752 | ₩31,873 | +0.13% | 1만 |
|---|
| 2026.03.27 | ₩31,966 | ₩31,966 | ₩31,338 | ₩31,619 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩32,274 | ₩32,741 | ₩31,993 | ₩32,207 | -0.21% | 2.2만 |
|---|
| 2026.03.25 | ₩32,474 | ₩33,423 | ₩32,220 | ₩32,394 | -0.25% | 1.6만 |
|---|
| 2026.03.24 | ₩32,340 | ₩32,741 | ₩32,207 | ₩32,434 | +0.29% | 1.5만 |
|---|
| 2026.03.23 | ₩32,407 | ₩32,775 | ₩32,073 | ₩32,487 | +0.25% | 2.8만 |
|---|
| 2026.03.20 | ₩32,701 | ₩32,741 | ₩32,407 | ₩32,407 | -0.90% | 2.5만 |
|---|
| 2026.03.19 | ₩32,514 | ₩33,009 | ₩32,514 | ₩32,701 | +0.58% | 1.1만 |
|---|
| 2026.03.18 | ₩32,848 | ₩32,848 | ₩32,514 | ₩32,741 | -0.33% | 7.7천 |
|---|
| 2026.03.17 | ₩32,808 | ₩32,915 | ₩32,741 | ₩32,848 | +0.12% | 1.2만 |
|---|
| 2026.03.16 | ₩33,262 | ₩33,262 | ₩32,447 | ₩32,915 | -1.04% | 7.9천 |
|---|
| 2026.03.13 | ₩33,343 | ₩33,343 | ₩33,009 | ₩33,062 | -0.84% | 6.5천 |
|---|
| 2026.03.12 | ₩33,289 | ₩33,343 | ₩33,289 | ₩33,343 | +0.16% | 5.7천 |
|---|
| 2026.03.11 | ₩33,383 | ₩33,383 | ₩33,169 | ₩33,303 | -0.24% | 4.2천 |
|---|
| 2026.03.10 | ₩33,410 | ₩33,410 | ₩33,241 | ₩33,241 | -0.50% | 2.4천 |
|---|
| 2026.03.09 | ₩33,423 | ₩33,423 | ₩33,256 | ₩33,343 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩33,343 | ₩33,410 | ₩33,209 | ₩33,396 | +0.16% | 5.1천 |
|---|
| 2026.03.05 | ₩33,476 | ₩33,610 | ₩33,343 | ₩33,343 | -0.40% | 3.4천 |
|---|
| 2026.03.04 | ₩33,476 | ₩33,610 | ₩33,242 | ₩33,337 | -0.42% | 8.5천 |
|---|
| 2026.03.03 | ₩33,410 | ₩33,530 | ₩33,249 | ₩33,383 | -0.08% | 8.5천 |
|---|
| 2026.03.02 | ₩33,276 | ₩33,583 | ₩33,190 | ₩33,410 | +0.40% | 3.8천 |
|---|
| 2026.02.27 | ₩33,530 | ₩33,543 | ₩33,436 | ₩33,436 | -0.28% | 1.6천 |
|---|
| 2026.02.26 | ₩33,570 | ₩33,570 | ₩33,410 | ₩33,410 | -0.48% | 1.5천 |
|---|
| 2026.02.25 | ₩33,610 | ₩33,623 | ₩33,450 | ₩33,516 | -0.28% | 3.8천 |
|---|
| 2026.02.24 | ₩33,597 | ₩33,623 | ₩33,523 | ₩33,543 | -0.16% | 5.4천 |
|---|
| 2026.02.23 | ₩33,597 | ₩33,597 | ₩33,471 | ₩33,476 | -0.36% | 5천 |
|---|
| 2026.02.20 | ₩33,583 | ₩33,623 | ₩33,443 | ₩33,463 | -0.36% | 1만 |
|---|
| 2026.02.19 | ₩33,476 | ₩33,583 | ₩33,423 | ₩33,476 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩33,410 | ₩33,610 | ₩33,410 | ₩33,476 | +0.20% | 3.4천 |
|---|
| 2026.02.17 | ₩33,530 | ₩33,550 | ₩33,410 | ₩33,410 | -0.36% | 5.8천 |
|---|
| 2026.02.13 | ₩33,410 | ₩33,797 | ₩33,343 | ₩33,423 | +0.04% | 1만 |
|---|
| 2026.02.12 | ₩34,078 | ₩34,145 | ₩33,944 | ₩33,998 | -0.24% | 4.6천 |
|---|
| 2026.02.11 | ₩34,038 | ₩34,118 | ₩33,931 | ₩34,064 | +0.08% | 3천 |
|---|
| 2026.02.10 | ₩33,810 | ₩33,851 | ₩33,810 | ₩33,851 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩34,251 | ₩34,251 | ₩34,011 | ₩34,011 | -0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩34,024 | ₩34,038 | ₩33,904 | ₩33,904 | -0.35% | 1천 |
|---|
| 2026.02.04 | ₩33,957 | ₩33,957 | ₩33,877 | ₩33,917 | -0.12% | 1.6천 |
|---|
| 2026.02.03 | ₩33,744 | ₩34,064 | ₩33,744 | ₩34,064 | +0.95% | 4.3천 |
|---|
| 2026.02.02 | ₩33,543 | ₩33,971 | ₩33,543 | ₩33,744 | +0.60% | 1.5천 |
|---|
| 2026.01.30 | ₩34,198 | ₩34,198 | ₩33,543 | ₩33,543 | -1.91% | 2.4천 |
|---|
| 2026.01.29 | ₩34,265 | ₩34,265 | ₩33,677 | ₩33,677 | -1.72% | 2.3천 |
|---|
| 2026.01.28 | ₩33,557 | ₩34,043 | ₩33,463 | ₩33,677 | +0.36% | 9.6천 |
|---|
| 2026.01.27 | ₩33,663 | ₩33,679 | ₩33,450 | ₩33,530 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩33,730 | ₩34,274 | ₩33,543 | ₩33,663 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩33,744 | ₩34,441 | ₩33,543 | ₩33,597 | -0.44% | 1.7만 |
|---|
| 2026.01.22 | ₩33,610 | ₩33,864 | ₩33,610 | ₩33,744 | +0.40% | 4.9천 |
|---|
| 2026.01.21 | ₩33,610 | ₩33,690 | ₩33,550 | ₩33,677 | +0.20% | 4.6천 |
|---|
| 2026.01.20 | ₩33,690 | ₩33,690 | ₩33,543 | ₩33,650 | -0.12% | 2.5천 |
|---|
| 2026.01.16 | ₩33,712 | ₩33,712 | ₩33,503 | ₩33,543 | -0.50% | 3.8천 |
|---|
| 2026.01.15 | ₩33,516 | ₩33,944 | ₩33,450 | ₩33,864 | +1.04% | 1만 |
|---|
| 2026.01.14 | ₩33,396 | ₩33,597 | ₩33,276 | ₩33,410 | +0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩33,476 | ₩33,543 | ₩33,343 | ₩33,343 | -0.40% | 1만 |
|---|
| 2026.01.12 | ₩33,876 | ₩33,876 | ₩33,610 | ₩33,610 | -0.79% | 2.9천 |
|---|
| 2026.01.09 | ₩33,329 | ₩33,804 | ₩33,329 | ₩33,650 | +0.96% | 9.5천 |
|---|
| 2026.01.08 | ₩33,273 | ₩33,476 | ₩33,273 | ₩33,476 | +0.61% | 7.1천 |
|---|
| 2026.01.07 | ₩33,468 | ₩33,468 | ₩33,249 | ₩33,249 | -0.65% | 6.2천 |
|---|
| 2026.01.06 | ₩33,369 | ₩33,427 | ₩33,356 | ₩33,356 | -0.04% | 4.1천 |
|---|
| 2026.01.05 | ₩33,383 | ₩33,410 | ₩33,356 | ₩33,356 | -0.08% | 2.3천 |
|---|
| 2026.01.02 | ₩33,343 | ₩33,423 | ₩33,343 | ₩33,343 | 0.00% | 6.6천 |
|---|
| 2025.12.31 | ₩33,410 | ₩33,410 | ₩33,246 | ₩33,316 | -0.28% | 2.3천 |
|---|
| 2025.12.30 | ₩33,410 | ₩33,410 | ₩33,142 | ₩33,142 | -0.80% | 4.8천 |
|---|
| 2025.12.29 | ₩33,142 | ₩33,209 | ₩33,142 | ₩33,209 | +0.20% | 5.6천 |
|---|
| 2025.12.26 | ₩33,075 | ₩33,075 | ₩32,995 | ₩33,069 | -0.02% | 5.9천 |
|---|
| 2025.12.24 | ₩33,220 | ₩33,220 | ₩32,888 | ₩32,968 | -0.76% | 4.9천 |
|---|
| 2025.12.23 | ₩33,196 | ₩33,209 | ₩32,835 | ₩32,875 | -0.97% | 2.3만 |
|---|
| 2025.12.22 | ₩33,169 | ₩33,209 | ₩33,129 | ₩33,129 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩32,971 | ₩33,142 | ₩32,875 | ₩33,009 | +0.11% | 1.3만 |
|---|
| 2025.12.18 | ₩33,009 | ₩33,009 | ₩32,844 | ₩32,942 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩33,049 | ₩33,085 | ₩32,862 | ₩32,862 | -0.57% | 3.3만 |
|---|
| 2025.12.16 | ₩33,209 | ₩33,209 | ₩33,115 | ₩33,169 | -0.12% | 3.4천 |
|---|
| 2025.12.15 | ₩33,115 | ₩33,262 | ₩32,982 | ₩33,035 | -0.24% | 7.1천 |
|---|
| 2025.12.12 | ₩33,162 | ₩33,162 | ₩33,115 | ₩33,115 | -0.14% | 1천 |
|---|
| 2025.12.11 | ₩33,169 | ₩33,169 | ₩33,075 | ₩33,142 | -0.08% | 8.2천 |
|---|
| 2025.12.10 | ₩32,982 | ₩33,035 | ₩32,888 | ₩33,035 | +0.16% | 2.5만 |
|---|
| 2025.12.09 | ₩32,928 | ₩33,236 | ₩32,915 | ₩32,928 | 0.00% | 4.5천 |
|---|
| 2025.12.08 | ₩32,915 | ₩33,209 | ₩32,902 | ₩32,915 | 0.00% | 1.1만 |
|---|
| 2025.12.05 | ₩33,169 | ₩33,169 | ₩32,875 | ₩32,942 | -0.68% | 1.2만 |
|---|
| 2025.12.04 | ₩33,325 | ₩33,325 | ₩33,169 | ₩33,209 | -0.35% | 1.5천 |
|---|
| 2025.12.03 | ₩33,209 | ₩33,410 | ₩33,209 | ₩33,277 | +0.21% | 900 |
|---|
| 2025.12.02 | ₩33,598 | ₩33,598 | ₩33,078 | ₩33,142 | -1.36% | 5.7천 |
|---|
| 2025.12.01 | ₩33,019 | ₩33,423 | ₩33,019 | ₩33,323 | +0.92% | 3.1천 |
|---|
| 2025.11.28 | ₩33,222 | ₩33,944 | ₩33,062 | ₩33,410 | +0.56% | 6.5천 |
|---|
| 2025.11.26 | ₩33,075 | ₩33,182 | ₩32,966 | ₩33,075 | 0.00% | 8.7천 |
|---|
| 2025.11.25 | ₩32,795 | ₩33,931 | ₩32,795 | ₩32,995 | +0.61% | 9.4천 |
|---|
| 2025.11.24 | ₩32,781 | ₩32,815 | ₩32,661 | ₩32,741 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩33,009 | ₩33,009 | ₩32,728 | ₩32,728 | -0.85% | 8.6천 |
|---|
| 2025.11.20 | ₩32,715 | ₩33,009 | ₩32,715 | ₩32,902 | +0.57% | 5.2천 |
|---|
| 2025.11.19 | ₩32,661 | ₩32,808 | ₩32,608 | ₩32,717 | +0.17% | 6.9천 |
|---|
| 2025.11.18 | ₩32,875 | ₩33,209 | ₩32,741 | ₩32,781 | -0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,411 | ₩33,583 | ₩32,908 | ₩32,908 | -1.50% | 2.2만 |
|---|
| 2025.11.14 | ₩33,543 | ₩33,543 | ₩33,410 | ₩33,416 | -0.38% | 8.8천 |
|---|
| 2025.11.13 | ₩34,278 | ₩34,278 | ₩34,122 | ₩34,145 | -0.39% | 2.9천 |
|---|
| 2025.11.12 | ₩34,023 | ₩34,118 | ₩34,023 | ₩34,118 | +0.28% | 8.3천 |
|---|
| 2025.11.11 | ₩34,042 | ₩34,104 | ₩33,944 | ₩34,104 | +0.18% | 6.7천 |
|---|
| 2025.11.10 | ₩33,877 | ₩34,210 | ₩33,877 | ₩34,145 | +0.79% | 4.5천 |
|---|
| 2025.11.07 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,078 | ₩34,078 | ₩33,969 | ₩34,078 | 0.00% | 4.8천 |
|---|
| 2025.11.05 | ₩33,877 | ₩34,078 | ₩33,865 | ₩34,078 | +0.59% | 3.3천 |
|---|
| 2025.11.04 | ₩33,810 | ₩33,855 | ₩33,810 | ₩33,810 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩33,530 | ₩33,844 | ₩33,530 | ₩33,810 | +0.84% | 1만 |
|---|
| 2025.10.31 | ₩33,609 | ₩33,610 | ₩33,523 | ₩33,550 | -0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩33,484 | ₩33,810 | ₩33,476 | ₩33,610 | +0.38% | 7.5천 |
|---|
| 2025.10.29 | ₩33,490 | ₩33,677 | ₩33,490 | ₩33,583 | +0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩33,704 | ₩33,864 | ₩33,637 | ₩33,810 | +0.32% | 9.4천 |
|---|
| 2025.10.27 | ₩33,410 | ₩33,557 | ₩33,356 | ₩33,557 | +0.44% | 4.3천 |
|---|
| 2025.10.24 | ₩33,463 | ₩33,463 | ₩33,356 | ₩33,410 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩33,563 | ₩33,597 | ₩33,410 | ₩33,410 | -0.46% | 4.3천 |
|---|
| 2025.10.22 | ₩33,690 | ₩33,744 | ₩33,410 | ₩33,490 | -0.60% | 8.4천 |
|---|
| 2025.10.21 | ₩33,744 | ₩33,750 | ₩33,717 | ₩33,717 | -0.08% | 1.9천 |
|---|
| 2025.10.20 | ₩33,610 | ₩33,744 | ₩33,356 | ₩33,744 | +0.40% | 1.6만 |
|---|
| 2025.10.17 | ₩33,343 | ₩33,450 | ₩33,264 | ₩33,450 | +0.32% | 3.3천 |
|---|
| 2025.10.16 | ₩33,476 | ₩33,496 | ₩33,276 | ₩33,276 | -0.60% | 4.6천 |
|---|
| 2025.10.15 | ₩33,396 | ₩33,557 | ₩33,129 | ₩33,476 | +0.24% | 1.5만 |
|---|
| 2025.10.14 | ₩33,075 | ₩33,276 | ₩33,075 | ₩33,276 | +0.61% | 3.7천 |
|---|
| 2025.10.13 | ₩33,410 | ₩33,410 | ₩32,982 | ₩33,182 | -0.68% | 2.8만 |
|---|
| 2025.10.10 | ₩33,303 | ₩33,543 | ₩33,190 | ₩33,407 | +0.31% | 7.1천 |
|---|