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 | ₩30,196 | ₩30,944 | ₩30,196 | ₩30,751 | +1.84% | 1만 |
| 2026.10.08 | ₩29,929 | ₩30,370 | ₩29,635 | ₩30,370 | +1.47% | 1.1만 |
| 2026.10.07 | ₩30,316 | ₩31,332 | ₩28,459 | ₩29,929 | -1.28% | 2.2만 |
| 2026.10.06 | ₩30,009 | ₩30,998 | ₩29,167 | ₩29,675 | -1.11% | 11.3만 |
| 2026.10.05 | ₩31,385 | ₩31,385 | ₩29,555 | ₩30,223 | -3.70% | 2.3만 |
| 2026.10.02 | ₩32,060 | ₩32,174 | ₩30,181 | ₩31,131 | -2.90% | 4.3만 |
| 2026.10.01 | ₩31,893 | ₩32,160 | ₩31,759 | ₩31,799 | -0.29% | 9.1천 |
| 2026.09.30 | ₩32,361 | ₩32,361 | ₩31,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,773 |
| -1.82% |
| 5.5천 |
| 2026.09.29 | ₩31,933 | ₩32,427 | ₩31,759 | ₩31,946 | +0.04% | 1.7만 |
|---|
| 2026.09.28 | ₩31,666 | ₩32,060 | ₩31,666 | ₩31,773 | +0.34% | 4.2천 |
|---|
| 2026.09.25 | ₩32,093 | ₩32,855 | ₩31,821 | ₩31,933 | -0.50% | 6.8천 |
|---|
| 2026.09.24 | ₩32,334 | ₩32,334 | ₩32,227 | ₩32,280 | -0.17% | 9.7천 |
|---|
| 2026.09.23 | ₩32,254 | ₩32,254 | ₩32,200 | ₩32,207 | -0.14% | 2.9천 |
|---|
| 2026.09.22 | ₩32,588 | ₩32,601 | ₩32,080 | ₩32,267 | -0.98% | 1.5만 |
|---|
| 2026.09.21 | ₩32,868 | ₩32,868 | ₩32,508 | ₩32,588 | -0.85% | 5천 |
|---|
| 2026.09.18 | ₩32,441 | ₩32,708 | ₩31,906 | ₩32,481 | +0.12% | 3.9천 |
|---|
| 2026.09.17 | ₩32,227 | ₩32,588 | ₩32,214 | ₩32,287 | +0.19% | 1.5천 |
|---|
| 2026.09.16 | ₩31,826 | ₩32,174 | ₩31,826 | ₩32,174 | +1.09% | 6.4천 |
|---|
| 2026.09.15 | ₩32,655 | ₩32,934 | ₩31,412 | ₩31,920 | -2.25% | 2.5만 |
|---|
| 2026.09.14 | ₩32,855 | ₩32,908 | ₩32,334 | ₩32,334 | -1.59% | 6.9천 |
|---|
| 2026.09.11 | ₩32,735 | ₩32,939 | ₩32,735 | ₩32,735 | 0.00% | 5천 |
|---|
| 2026.09.10 | ₩32,735 | ₩33,389 | ₩32,427 | ₩32,427 | -0.94% | 1.1만 |
|---|
| 2026.09.09 | ₩32,748 | ₩33,376 | ₩32,748 | ₩33,042 | +0.90% | 1.7천 |
|---|
| 2026.09.08 | ₩33,216 | ₩33,336 | ₩33,042 | ₩33,136 | -0.24% | 2.4천 |
|---|
| 2026.09.04 | ₩32,721 | ₩33,216 | ₩32,721 | ₩33,136 | +1.27% | 1.9만 |
|---|
| 2026.09.03 | ₩32,801 | ₩32,882 | ₩32,735 | ₩32,788 | -0.04% | 4.1천 |
|---|
| 2026.09.02 | ₩33,122 | ₩33,149 | ₩32,788 | ₩32,935 | -0.56% | 2.6천 |
|---|
| 2026.09.01 | ₩32,655 | ₩32,902 | ₩32,534 | ₩32,902 | +0.76% | 4.9천 |
|---|
| 2026.08.31 | ₩33,102 | ₩33,117 | ₩33,102 | ₩33,109 | +0.02% | 1.8천 |
|---|
| 2026.08.28 | ₩33,189 | ₩33,323 | ₩33,109 | ₩33,269 | +0.24% | 3.1천 |
|---|
| 2026.08.27 | ₩33,136 | ₩33,202 | ₩33,082 | ₩33,109 | -0.08% | 3천 |
|---|
| 2026.08.26 | ₩32,775 | ₩33,296 | ₩32,748 | ₩33,042 | +0.82% | 2.4천 |
|---|
| 2026.08.25 | ₩32,801 | ₩33,069 | ₩32,801 | ₩33,069 | +0.81% | 3천 |
|---|
| 2026.08.24 | ₩32,735 | ₩33,095 | ₩32,735 | ₩32,951 | +0.66% | 3.5천 |
|---|
| 2026.08.21 | ₩32,935 | ₩32,935 | ₩32,775 | ₩32,855 | -0.24% | 4.8천 |
|---|
| 2026.08.20 | ₩33,109 | ₩33,109 | ₩32,962 | ₩33,002 | -0.32% | 6.8천 |
|---|
| 2026.08.19 | ₩33,029 | ₩33,029 | ₩32,668 | ₩32,868 | -0.49% | 3.9천 |
|---|
| 2026.08.18 | ₩32,801 | ₩32,828 | ₩32,655 | ₩32,801 | 0.00% | 8천 |
|---|
| 2026.08.17 | ₩32,868 | ₩32,875 | ₩32,467 | ₩32,741 | -0.39% | 3.7천 |
|---|
| 2026.08.14 | ₩32,668 | ₩32,908 | ₩32,401 | ₩32,641 | -0.08% | 9.4천 |
|---|
| 2026.08.13 | ₩33,403 | ₩33,403 | ₩33,303 | ₩33,303 | -0.30% | 1.2만 |
|---|
| 2026.08.12 | ₩33,510 | ₩33,510 | ₩33,269 | ₩33,349 | -0.48% | 6천 |
|---|
| 2026.08.11 | ₩33,349 | ₩33,503 | ₩33,303 | ₩33,303 | -0.14% | 2.9천 |
|---|
| 2026.08.10 | ₩33,403 | ₩33,550 | ₩33,336 | ₩33,437 | +0.10% | 4.3천 |
|---|
| 2026.08.07 | ₩33,510 | ₩33,510 | ₩33,336 | ₩33,403 | -0.32% | 1.6만 |
|---|
| 2026.08.06 | ₩33,403 | ₩33,403 | ₩33,196 | ₩33,202 | -0.60% | 3.2천 |
|---|
| 2026.08.05 | ₩33,403 | ₩33,403 | ₩33,336 | ₩33,336 | -0.20% | 8천 |
|---|
| 2026.08.04 | ₩33,403 | ₩33,403 | ₩33,269 | ₩33,323 | -0.24% | 6.2천 |
|---|
| 2026.08.03 | ₩33,403 | ₩33,403 | ₩33,296 | ₩33,336 | -0.20% | 5.4천 |
|---|
| 2026.07.31 | ₩33,349 | ₩33,349 | ₩33,269 | ₩33,269 | -0.24% | 900 |
|---|
| 2026.07.30 | ₩33,269 | ₩33,389 | ₩33,082 | ₩33,176 | -0.28% | 6.8천 |
|---|
| 2026.07.29 | ₩33,403 | ₩33,403 | ₩33,069 | ₩33,069 | -1.00% | 7.5천 |
|---|
| 2026.07.28 | ₩33,376 | ₩33,376 | ₩33,240 | ₩33,242 | -0.40% | 1.2천 |
|---|
| 2026.07.27 | ₩33,136 | ₩33,403 | ₩32,995 | ₩33,376 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩33,109 | ₩33,136 | ₩33,035 | ₩33,122 | +0.04% | 6.2천 |
|---|
| 2026.07.23 | ₩33,136 | ₩33,156 | ₩32,868 | ₩33,136 | 0.00% | 8.7천 |
|---|
| 2026.07.22 | ₩33,403 | ₩33,403 | ₩33,269 | ₩33,269 | -0.40% | 1천 |
|---|
| 2026.07.21 | ₩33,015 | ₩33,403 | ₩33,015 | ₩33,403 | +1.17% | 1.8천 |
|---|
| 2026.07.20 | ₩33,176 | ₩33,242 | ₩33,042 | ₩33,242 | +0.20% | 1.9천 |
|---|
| 2026.07.17 | ₩33,376 | ₩33,403 | ₩33,236 | ₩33,309 | -0.20% | 3.3천 |
|---|
| 2026.07.16 | ₩33,336 | ₩33,389 | ₩33,289 | ₩33,376 | +0.12% | 7.4천 |
|---|
| 2026.07.15 | ₩33,269 | ₩33,403 | ₩33,136 | ₩33,202 | -0.20% | 3.8천 |
|---|
| 2026.07.14 | ₩33,403 | ₩33,403 | ₩33,202 | ₩33,329 | -0.22% | 5천 |
|---|
| 2026.07.13 | ₩33,403 | ₩33,403 | ₩33,236 | ₩33,349 | -0.16% | 2.9천 |
|---|
| 2026.07.10 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩33,149 | ₩33,176 | ₩33,136 | ₩33,176 | +0.08% | 3천 |
|---|
| 2026.07.08 | ₩33,229 | ₩33,229 | ₩33,149 | ₩33,149 | -0.24% | 4.2천 |
|---|
| 2026.07.07 | ₩33,136 | ₩33,136 | ₩33,023 | ₩33,069 | -0.20% | 4.5천 |
|---|
| 2026.07.06 | ₩33,136 | ₩33,269 | ₩32,815 | ₩33,069 | -0.20% | 6.4천 |
|---|
| 2026.07.02 | ₩33,363 | ₩33,363 | ₩33,136 | ₩33,136 | -0.68% | 1.5천 |
|---|
| 2026.07.01 | ₩33,363 | ₩33,363 | ₩33,202 | ₩33,202 | -0.48% | 2.4천 |
|---|
| 2026.06.30 | ₩33,136 | ₩33,403 | ₩33,102 | ₩33,403 | +0.81% | 7.2천 |
|---|
| 2026.06.29 | ₩33,202 | ₩33,202 | ₩33,002 | ₩33,202 | 0.00% | 2.9천 |
|---|
| 2026.06.26 | ₩33,202 | ₩33,269 | ₩33,095 | ₩33,136 | -0.20% | 4천 |
|---|
| 2026.06.25 | ₩33,269 | ₩33,269 | ₩33,136 | ₩33,269 | 0.00% | 4.7천 |
|---|
| 2026.06.24 | ₩33,029 | ₩33,269 | ₩33,029 | ₩33,269 | +0.73% | 4.8천 |
|---|
| 2026.06.23 | ₩33,136 | ₩33,136 | ₩32,935 | ₩33,081 | -0.17% | 3천 |
|---|
| 2026.06.22 | ₩33,269 | ₩33,269 | ₩33,002 | ₩33,069 | -0.60% | 6.8천 |
|---|
| 2026.06.18 | ₩32,735 | ₩33,266 | ₩32,735 | ₩33,266 | +1.62% | 1.1천 |
|---|
| 2026.06.17 | ₩33,069 | ₩33,202 | ₩32,815 | ₩33,202 | +0.40% | 7.3천 |
|---|
| 2026.06.16 | ₩33,055 | ₩33,055 | ₩32,842 | ₩33,042 | -0.04% | 8.2천 |
|---|
| 2026.06.15 | ₩32,668 | ₩32,989 | ₩32,668 | ₩32,989 | +0.98% | 1.7천 |
|---|
| 2026.06.12 | ₩33,055 | ₩33,136 | ₩32,561 | ₩32,668 | -1.17% | 1.1만 |
|---|
| 2026.06.11 | ₩33,269 | ₩33,269 | ₩32,735 | ₩32,828 | -1.33% | 1.2만 |
|---|
| 2026.06.10 | ₩33,282 | ₩33,282 | ₩33,069 | ₩33,136 | -0.44% | 7.1천 |
|---|
| 2026.06.09 | ₩33,136 | ₩33,403 | ₩33,136 | ₩33,269 | +0.40% | 1.7만 |
|---|
| 2026.06.08 | ₩33,376 | ₩33,403 | ₩33,136 | ₩33,136 | -0.72% | 4.9천 |
|---|
| 2026.06.05 | ₩33,202 | ₩33,202 | ₩32,948 | ₩32,948 | -0.76% | 5.7천 |
|---|
| 2026.06.04 | ₩32,962 | ₩33,510 | ₩32,962 | ₩33,069 | +0.32% | 7.4천 |
|---|
| 2026.06.03 | ₩33,269 | ₩33,429 | ₩32,935 | ₩33,069 | -0.60% | 9.2천 |
|---|
| 2026.06.02 | ₩33,403 | ₩33,403 | ₩33,178 | ₩33,269 | -0.40% | 5천 |
|---|
| 2026.06.01 | ₩33,289 | ₩33,296 | ₩33,289 | ₩33,296 | +0.02% | 2천 |
|---|
| 2026.05.29 | ₩33,723 | ₩33,723 | ₩33,403 | ₩33,443 | -0.83% | 3.7천 |
|---|
| 2026.05.28 | ₩33,657 | ₩33,844 | ₩33,496 | ₩33,643 | -0.04% | 1만 |
|---|
| 2026.05.27 | ₩33,111 | ₩33,483 | ₩33,109 | ₩33,443 | +1.00% | 2.3만 |
|---|
| 2026.05.26 | ₩33,403 | ₩33,403 | ₩33,015 | ₩33,109 | -0.88% | 3.8천 |
|---|
| 2026.05.22 | ₩33,069 | ₩33,559 | ₩33,069 | ₩33,389 | +0.97% | 1.6만 |
|---|
| 2026.05.21 | ₩33,109 | ₩33,109 | ₩32,908 | ₩33,109 | 0.00% | 1.6만 |
|---|
| 2026.05.20 | ₩32,801 | ₩33,082 | ₩32,614 | ₩32,948 | +0.45% | 1.2만 |
|---|
| 2026.05.19 | ₩33,369 | ₩33,400 | ₩32,568 | ₩32,735 | -1.90% | 1.9만 |
|---|
| 2026.05.18 | ₩33,202 | ₩33,403 | ₩33,005 | ₩33,349 | +0.44% | 7.1천 |
|---|
| 2026.05.15 | ₩33,403 | ₩33,403 | ₩33,002 | ₩33,269 | -0.40% | 1.2만 |
|---|
| 2026.05.14 | ₩34,004 | ₩34,071 | ₩34,004 | ₩34,071 | +0.20% | 2천 |
|---|
| 2026.05.13 | ₩33,673 | ₩34,071 | ₩33,673 | ₩33,951 | +0.83% | 4천 |
|---|
| 2026.05.12 | ₩33,870 | ₩33,897 | ₩33,870 | ₩33,884 | +0.04% | 2.9천 |
|---|
| 2026.05.11 | ₩34,178 | ₩34,178 | ₩33,870 | ₩33,870 | -0.90% | 2.6천 |
|---|
| 2026.05.08 | ₩33,777 | ₩34,178 | ₩33,777 | ₩33,977 | +0.59% | 1.5천 |
|---|
| 2026.05.07 | ₩33,884 | ₩34,164 | ₩33,884 | ₩33,910 | +0.08% | 7.3천 |
|---|
| 2026.05.06 | ₩34,004 | ₩34,004 | ₩34,004 | ₩34,004 | 0.00% | 1.8천 |
|---|
| 2026.05.05 | ₩34,071 | ₩34,071 | ₩33,830 | ₩33,991 | -0.24% | 4.6천 |
|---|
| 2026.05.04 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩33,884 | ₩34,204 | ₩33,884 | ₩33,937 | +0.16% | 2.7천 |
|---|
| 2026.04.30 | ₩33,563 | ₩34,151 | ₩33,563 | ₩33,750 | +0.56% | 1.1천 |
|---|
| 2026.04.29 | ₩33,750 | ₩33,750 | ₩33,576 | ₩33,630 | -0.36% | 5.1천 |
|---|
| 2026.04.28 | ₩34,071 | ₩34,071 | ₩34,004 | ₩34,004 | -0.20% | 800 |
|---|
| 2026.04.27 | ₩34,031 | ₩34,204 | ₩34,031 | ₩34,164 | +0.39% | 1.5만 |
|---|
| 2026.04.24 | ₩33,937 | ₩34,071 | ₩33,937 | ₩34,017 | +0.24% | 1만 |
|---|
| 2026.04.23 | ₩33,697 | ₩33,977 | ₩33,697 | ₩33,830 | +0.40% | 1.4만 |
|---|
| 2026.04.22 | ₩33,670 | ₩33,735 | ₩33,564 | ₩33,670 | 0.00% | 6.9천 |
|---|
| 2026.04.21 | ₩33,483 | ₩33,703 | ₩33,483 | ₩33,590 | +0.32% | 1.2만 |
|---|
| 2026.04.20 | ₩33,403 | ₩33,697 | ₩33,403 | ₩33,683 | +0.84% | 8.3천 |
|---|
| 2026.04.17 | ₩33,429 | ₩33,603 | ₩33,336 | ₩33,470 | +0.12% | 7.6천 |
|---|
| 2026.04.16 | ₩33,082 | ₩33,427 | ₩33,082 | ₩33,336 | +0.77% | 6.7천 |
|---|
| 2026.04.15 | ₩33,403 | ₩33,403 | ₩33,202 | ₩33,202 | -0.60% | 6.2천 |
|---|
| 2026.04.14 | ₩33,249 | ₩33,269 | ₩33,229 | ₩33,229 | -0.06% | 1.2천 |
|---|
| 2026.04.13 | ₩32,882 | ₩33,282 | ₩32,882 | ₩33,095 | +0.65% | 2.1천 |
|---|
| 2026.04.10 | ₩33,363 | ₩33,363 | ₩32,808 | ₩33,126 | -0.71% | 4.5천 |
|---|
| 2026.04.09 | ₩33,202 | ₩33,202 | ₩33,133 | ₩33,136 | -0.20% | 1.7천 |
|---|
| 2026.04.08 | ₩33,363 | ₩33,363 | ₩32,641 | ₩32,815 | -1.64% | 4.3천 |
|---|
| 2026.04.07 | ₩32,935 | ₩32,935 | ₩32,868 | ₩32,935 | 0.00% | 1.5천 |
|---|
| 2026.04.06 | ₩32,641 | ₩32,868 | ₩32,601 | ₩32,868 | +0.70% | 1.9천 |
|---|
| 2026.04.02 | ₩32,681 | ₩33,029 | ₩32,668 | ₩32,681 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩32,788 | ₩32,788 | ₩31,840 | ₩32,548 | -0.73% | 4.8천 |
|---|
| 2026.03.31 | ₩32,133 | ₩33,042 | ₩31,866 | ₩32,668 | +1.66% | 9천 |
|---|
| 2026.03.30 | ₩31,826 | ₩32,334 | ₩31,746 | ₩31,866 | +0.13% | 1만 |
|---|
| 2026.03.27 | ₩31,960 | ₩31,960 | ₩31,332 | ₩31,612 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩32,267 | ₩32,735 | ₩31,986 | ₩32,200 | -0.21% | 2.2만 |
|---|
| 2026.03.25 | ₩32,467 | ₩33,416 | ₩32,214 | ₩32,387 | -0.25% | 1.6만 |
|---|
| 2026.03.24 | ₩32,334 | ₩32,735 | ₩32,200 | ₩32,427 | +0.29% | 1.5만 |
|---|
| 2026.03.23 | ₩32,401 | ₩32,768 | ₩32,067 | ₩32,481 | +0.25% | 2.8만 |
|---|
| 2026.03.20 | ₩32,695 | ₩32,735 | ₩32,401 | ₩32,401 | -0.90% | 2.5만 |
|---|
| 2026.03.19 | ₩32,508 | ₩33,002 | ₩32,508 | ₩32,695 | +0.58% | 1.1만 |
|---|
| 2026.03.18 | ₩32,842 | ₩32,842 | ₩32,508 | ₩32,735 | -0.33% | 7.7천 |
|---|
| 2026.03.17 | ₩32,801 | ₩32,908 | ₩32,735 | ₩32,842 | +0.12% | 1.2만 |
|---|
| 2026.03.16 | ₩33,256 | ₩33,256 | ₩32,441 | ₩32,908 | -1.04% | 7.9천 |
|---|
| 2026.03.13 | ₩33,336 | ₩33,336 | ₩33,002 | ₩33,055 | -0.84% | 6.5천 |
|---|
| 2026.03.12 | ₩33,282 | ₩33,336 | ₩33,282 | ₩33,336 | +0.16% | 5.7천 |
|---|
| 2026.03.11 | ₩33,376 | ₩33,376 | ₩33,162 | ₩33,296 | -0.24% | 4.2천 |
|---|
| 2026.03.10 | ₩33,403 | ₩33,403 | ₩33,234 | ₩33,234 | -0.50% | 2.4천 |
|---|
| 2026.03.09 | ₩33,416 | ₩33,416 | ₩33,249 | ₩33,336 | -0.24% | 5.9천 |
|---|
| 2026.03.06 | ₩33,336 | ₩33,403 | ₩33,202 | ₩33,389 | +0.16% | 5.1천 |
|---|
| 2026.03.05 | ₩33,470 | ₩33,603 | ₩33,336 | ₩33,336 | -0.40% | 3.4천 |
|---|
| 2026.03.04 | ₩33,470 | ₩33,603 | ₩33,236 | ₩33,331 | -0.42% | 8.5천 |
|---|
| 2026.03.03 | ₩33,403 | ₩33,523 | ₩33,242 | ₩33,376 | -0.08% | 8.5천 |
|---|
| 2026.03.02 | ₩33,269 | ₩33,576 | ₩33,184 | ₩33,403 | +0.40% | 3.8천 |
|---|
| 2026.02.27 | ₩33,523 | ₩33,536 | ₩33,429 | ₩33,429 | -0.28% | 1.6천 |
|---|
| 2026.02.26 | ₩33,563 | ₩33,563 | ₩33,403 | ₩33,403 | -0.48% | 1.5천 |
|---|
| 2026.02.25 | ₩33,603 | ₩33,617 | ₩33,443 | ₩33,510 | -0.28% | 3.8천 |
|---|
| 2026.02.24 | ₩33,590 | ₩33,617 | ₩33,516 | ₩33,536 | -0.16% | 5.4천 |
|---|
| 2026.02.23 | ₩33,590 | ₩33,590 | ₩33,464 | ₩33,470 | -0.36% | 5천 |
|---|
| 2026.02.20 | ₩33,576 | ₩33,617 | ₩33,436 | ₩33,456 | -0.36% | 1만 |
|---|
| 2026.02.19 | ₩33,470 | ₩33,576 | ₩33,416 | ₩33,470 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩33,403 | ₩33,603 | ₩33,403 | ₩33,470 | +0.20% | 3.4천 |
|---|
| 2026.02.17 | ₩33,523 | ₩33,543 | ₩33,403 | ₩33,403 | -0.36% | 5.8천 |
|---|
| 2026.02.13 | ₩33,403 | ₩33,790 | ₩33,336 | ₩33,416 | +0.04% | 1만 |
|---|
| 2026.02.12 | ₩34,071 | ₩34,138 | ₩33,937 | ₩33,991 | -0.24% | 4.6천 |
|---|
| 2026.02.11 | ₩34,031 | ₩34,111 | ₩33,924 | ₩34,057 | +0.08% | 3천 |
|---|
| 2026.02.10 | ₩33,804 | ₩33,844 | ₩33,804 | ₩33,844 | +0.12% | 700 |
|---|
| 2026.02.09 | ₩34,244 | ₩34,244 | ₩34,004 | ₩34,004 | -0.70% | 1.8천 |
|---|
| 2026.02.06 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 800 |
|---|
| 2026.02.05 | ₩34,017 | ₩34,031 | ₩33,897 | ₩33,897 | -0.35% | 1천 |
|---|
| 2026.02.04 | ₩33,951 | ₩33,951 | ₩33,870 | ₩33,910 | -0.12% | 1.6천 |
|---|
| 2026.02.03 | ₩33,737 | ₩34,057 | ₩33,737 | ₩34,057 | +0.95% | 4.3천 |
|---|
| 2026.02.02 | ₩33,536 | ₩33,964 | ₩33,536 | ₩33,737 | +0.60% | 1.5천 |
|---|
| 2026.01.30 | ₩34,191 | ₩34,191 | ₩33,536 | ₩33,536 | -1.91% | 2.4천 |
|---|
| 2026.01.29 | ₩34,258 | ₩34,258 | ₩33,670 | ₩33,670 | -1.72% | 2.3천 |
|---|
| 2026.01.28 | ₩33,550 | ₩34,036 | ₩33,456 | ₩33,670 | +0.36% | 9.6천 |
|---|
| 2026.01.27 | ₩33,657 | ₩33,673 | ₩33,443 | ₩33,523 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩33,723 | ₩34,267 | ₩33,536 | ₩33,657 | -0.20% | 1.4만 |
|---|
| 2026.01.23 | ₩33,737 | ₩34,434 | ₩33,536 | ₩33,590 | -0.44% | 1.7만 |
|---|
| 2026.01.22 | ₩33,603 | ₩33,857 | ₩33,603 | ₩33,737 | +0.40% | 4.9천 |
|---|
| 2026.01.21 | ₩33,603 | ₩33,683 | ₩33,543 | ₩33,670 | +0.20% | 4.6천 |
|---|
| 2026.01.20 | ₩33,683 | ₩33,683 | ₩33,536 | ₩33,643 | -0.12% | 2.5천 |
|---|
| 2026.01.16 | ₩33,705 | ₩33,705 | ₩33,496 | ₩33,536 | -0.50% | 3.8천 |
|---|
| 2026.01.15 | ₩33,510 | ₩33,937 | ₩33,443 | ₩33,857 | +1.04% | 1만 |
|---|
| 2026.01.14 | ₩33,389 | ₩33,590 | ₩33,269 | ₩33,403 | +0.04% | 1.4만 |
|---|
| 2026.01.13 | ₩33,470 | ₩33,536 | ₩33,336 | ₩33,336 | -0.40% | 1만 |
|---|
| 2026.01.12 | ₩33,869 | ₩33,869 | ₩33,603 | ₩33,603 | -0.79% | 2.9천 |
|---|
| 2026.01.09 | ₩33,323 | ₩33,797 | ₩33,323 | ₩33,643 | +0.96% | 9.5천 |
|---|
| 2026.01.08 | ₩33,266 | ₩33,470 | ₩33,266 | ₩33,470 | +0.61% | 7.1천 |
|---|
| 2026.01.07 | ₩33,462 | ₩33,462 | ₩33,242 | ₩33,242 | -0.65% | 6.2천 |
|---|
| 2026.01.06 | ₩33,363 | ₩33,420 | ₩33,349 | ₩33,349 | -0.04% | 4.1천 |
|---|
| 2026.01.05 | ₩33,376 | ₩33,403 | ₩33,349 | ₩33,349 | -0.08% | 2.3천 |
|---|
| 2026.01.02 | ₩33,336 | ₩33,416 | ₩33,336 | ₩33,336 | 0.00% | 6.6천 |
|---|
| 2025.12.31 | ₩33,403 | ₩33,403 | ₩33,240 | ₩33,309 | -0.28% | 2.3천 |
|---|
| 2025.12.30 | ₩33,403 | ₩33,403 | ₩33,136 | ₩33,136 | -0.80% | 4.8천 |
|---|
| 2025.12.29 | ₩33,136 | ₩33,202 | ₩33,136 | ₩33,202 | +0.20% | 5.6천 |
|---|
| 2025.12.26 | ₩33,069 | ₩33,069 | ₩32,989 | ₩33,062 | -0.02% | 5.9천 |
|---|
| 2025.12.24 | ₩33,213 | ₩33,213 | ₩32,882 | ₩32,962 | -0.76% | 4.9천 |
|---|
| 2025.12.23 | ₩33,189 | ₩33,202 | ₩32,828 | ₩32,868 | -0.97% | 2.3만 |
|---|
| 2025.12.22 | ₩33,162 | ₩33,202 | ₩33,122 | ₩33,122 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩32,965 | ₩33,136 | ₩32,868 | ₩33,002 | +0.11% | 1.3만 |
|---|
| 2025.12.18 | ₩33,002 | ₩33,002 | ₩32,838 | ₩32,935 | -0.20% | 1.2만 |
|---|
| 2025.12.17 | ₩33,042 | ₩33,078 | ₩32,855 | ₩32,855 | -0.57% | 3.3만 |
|---|
| 2025.12.16 | ₩33,202 | ₩33,202 | ₩33,109 | ₩33,162 | -0.12% | 3.4천 |
|---|
| 2025.12.15 | ₩33,109 | ₩33,256 | ₩32,975 | ₩33,029 | -0.24% | 7.1천 |
|---|
| 2025.12.12 | ₩33,156 | ₩33,156 | ₩33,109 | ₩33,109 | -0.14% | 1천 |
|---|
| 2025.12.11 | ₩33,162 | ₩33,162 | ₩33,069 | ₩33,136 | -0.08% | 8.2천 |
|---|
| 2025.12.10 | ₩32,975 | ₩33,029 | ₩32,882 | ₩33,029 | +0.16% | 2.5만 |
|---|
| 2025.12.09 | ₩32,922 | ₩33,229 | ₩32,908 | ₩32,922 | 0.00% | 4.5천 |
|---|
| 2025.12.08 | ₩32,908 | ₩33,202 | ₩32,895 | ₩32,908 | 0.00% | 1.1만 |
|---|
| 2025.12.05 | ₩33,162 | ₩33,162 | ₩32,868 | ₩32,935 | -0.68% | 1.2만 |
|---|
| 2025.12.04 | ₩33,319 | ₩33,319 | ₩33,162 | ₩33,202 | -0.35% | 1.5천 |
|---|
| 2025.12.03 | ₩33,202 | ₩33,403 | ₩33,202 | ₩33,270 | +0.21% | 900 |
|---|
| 2025.12.02 | ₩33,591 | ₩33,591 | ₩33,071 | ₩33,136 | -1.36% | 5.7천 |
|---|
| 2025.12.01 | ₩33,013 | ₩33,416 | ₩33,013 | ₩33,316 | +0.92% | 3.1천 |
|---|
| 2025.11.28 | ₩33,216 | ₩33,937 | ₩33,055 | ₩33,403 | +0.56% | 6.5천 |
|---|
| 2025.11.26 | ₩33,069 | ₩33,176 | ₩32,959 | ₩33,069 | 0.00% | 8.7천 |
|---|
| 2025.11.25 | ₩32,788 | ₩33,924 | ₩32,788 | ₩32,989 | +0.61% | 9.4천 |
|---|
| 2025.11.24 | ₩32,775 | ₩32,808 | ₩32,655 | ₩32,735 | -0.12% | 6.9천 |
|---|
| 2025.11.21 | ₩33,002 | ₩33,002 | ₩32,721 | ₩32,721 | -0.85% | 8.6천 |
|---|
| 2025.11.20 | ₩32,708 | ₩33,002 | ₩32,708 | ₩32,895 | +0.57% | 5.2천 |
|---|
| 2025.11.19 | ₩32,655 | ₩32,801 | ₩32,601 | ₩32,711 | +0.17% | 6.9천 |
|---|
| 2025.11.18 | ₩32,868 | ₩33,202 | ₩32,735 | ₩32,775 | -0.28% | 1.6만 |
|---|
| 2025.11.17 | ₩33,404 | ₩33,576 | ₩32,902 | ₩32,902 | -1.50% | 2.2만 |
|---|
| 2025.11.14 | ₩33,536 | ₩33,536 | ₩33,403 | ₩33,409 | -0.38% | 8.8천 |
|---|
| 2025.11.13 | ₩34,271 | ₩34,271 | ₩34,115 | ₩34,138 | -0.39% | 2.9천 |
|---|
| 2025.11.12 | ₩34,016 | ₩34,111 | ₩34,016 | ₩34,111 | +0.28% | 8.3천 |
|---|
| 2025.11.11 | ₩34,035 | ₩34,098 | ₩33,937 | ₩34,098 | +0.18% | 6.7천 |
|---|
| 2025.11.10 | ₩33,870 | ₩34,203 | ₩33,870 | ₩34,138 | +0.79% | 4.5천 |
|---|
| 2025.11.07 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩34,071 | ₩34,071 | ₩33,963 | ₩34,071 | 0.00% | 4.8천 |
|---|
| 2025.11.05 | ₩33,870 | ₩34,071 | ₩33,858 | ₩34,071 | +0.59% | 3.3천 |
|---|
| 2025.11.04 | ₩33,804 | ₩33,848 | ₩33,804 | ₩33,804 | 0.00% | 3.9천 |
|---|
| 2025.11.03 | ₩33,523 | ₩33,837 | ₩33,523 | ₩33,804 | +0.84% | 1만 |
|---|
| 2025.10.31 | ₩33,602 | ₩33,603 | ₩33,516 | ₩33,543 | -0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩33,478 | ₩33,804 | ₩33,470 | ₩33,603 | +0.38% | 7.5천 |
|---|
| 2025.10.29 | ₩33,483 | ₩33,670 | ₩33,483 | ₩33,576 | +0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩33,697 | ₩33,857 | ₩33,630 | ₩33,804 | +0.32% | 9.4천 |
|---|
| 2025.10.27 | ₩33,403 | ₩33,550 | ₩33,349 | ₩33,550 | +0.44% | 4.3천 |
|---|
| 2025.10.24 | ₩33,456 | ₩33,456 | ₩33,349 | ₩33,403 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩33,556 | ₩33,590 | ₩33,403 | ₩33,403 | -0.46% | 4.3천 |
|---|
| 2025.10.22 | ₩33,683 | ₩33,737 | ₩33,403 | ₩33,483 | -0.60% | 8.4천 |
|---|
| 2025.10.21 | ₩33,737 | ₩33,743 | ₩33,710 | ₩33,710 | -0.08% | 1.9천 |
|---|
| 2025.10.20 | ₩33,603 | ₩33,737 | ₩33,349 | ₩33,737 | +0.40% | 1.6만 |
|---|
| 2025.10.17 | ₩33,336 | ₩33,443 | ₩33,257 | ₩33,443 | +0.32% | 3.3천 |
|---|
| 2025.10.16 | ₩33,470 | ₩33,490 | ₩33,269 | ₩33,269 | -0.60% | 4.6천 |
|---|
| 2025.10.15 | ₩33,389 | ₩33,550 | ₩33,122 | ₩33,470 | +0.24% | 1.5만 |
|---|
| 2025.10.14 | ₩33,069 | ₩33,269 | ₩33,069 | ₩33,269 | +0.61% | 3.7천 |
|---|
| 2025.10.13 | ₩33,403 | ₩33,403 | ₩32,975 | ₩33,176 | -0.68% | 2.8만 |
|---|
| 2025.10.10 | ₩33,296 | ₩33,536 | ₩33,184 | ₩33,400 | +0.31% | 7.1천 |
|---|