시장 데이터를 불러오는 중
전체 종목
Redwood Trust, Inc. 9.00% Senior Notes Due 2029 과거 주가
Redwood Trust, Inc. 9.00% Senior Notes Due 2029 · RWTO · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redwood Trust, Inc. 9.00% Senior Notes Due 2029 · RWTO · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,668 | ₩28,843 | ₩27,649 | ₩28,387 | -0.98% | 1.3만 |
| 2026.10.08 | ₩29,057 | ₩29,493 | ₩28,213 | ₩28,615 | -1.52% | 3.7만 |
| 2026.10.07 | ₩28,333 | ₩28,762 | ₩27,582 | ₩28,762 | +1.51% | 2만 |
| 2026.10.06 | ₩29,138 | ₩30,546 | ₩28,145 | ₩29,071 | -0.23% | 2.7만 |
| 2026.10.05 | ₩29,540 | ₩29,996 | ₩28,722 | ₩29,379 | -0.54% | 6.5천 |
| 2026.10.02 | ₩30,036 | ₩30,036 | ₩29,366 | ₩29,688 | -1.16% | 4.5천 |
| 2026.10.01 | ₩30,452 | ₩30,452 | ₩29,688 | ₩29,781 | -2.20% | 1.3천 |
| 2026.09.30 | ₩29,835 | ₩30,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,251 |
| +1.39% |
| 16.2만 |
| 2026.09.29 | ₩29,969 | ₩30,586 | ₩29,285 | ₩30,304 | +1.12% | 4.1천 |
|---|
| 2026.09.28 | ₩30,707 | ₩30,794 | ₩29,889 | ₩30,103 | -1.97% | 7.4천 |
|---|
| 2026.09.25 | ₩31,042 | ₩31,846 | ₩30,881 | ₩30,881 | -0.52% | 3.2천 |
|---|
| 2026.09.24 | ₩31,538 | ₩32,048 | ₩31,390 | ₩31,390 | -0.47% | 4.9천 |
|---|
| 2026.09.23 | ₩31,511 | ₩31,645 | ₩31,511 | ₩31,632 | +0.38% | 2.7천 |
|---|
| 2026.09.22 | ₩32,242 | ₩32,249 | ₩31,377 | ₩31,645 | -1.85% | 7천 |
|---|
| 2026.09.21 | ₩31,887 | ₩31,927 | ₩31,377 | ₩31,927 | +0.13% | 4.3천 |
|---|
| 2026.09.18 | ₩32,182 | ₩32,275 | ₩31,887 | ₩32,074 | -0.33% | 2.9천 |
|---|
| 2026.09.17 | ₩31,715 | ₩32,544 | ₩31,511 | ₩31,980 | +0.84% | 4.8천 |
|---|
| 2026.09.16 | ₩31,444 | ₩31,444 | ₩30,995 | ₩31,189 | -0.81% | 6.6천 |
|---|
| 2026.09.15 | ₩31,176 | ₩31,665 | ₩30,707 | ₩31,444 | +0.86% | 4.8천 |
|---|
| 2026.09.14 | ₩31,820 | ₩31,900 | ₩30,935 | ₩30,935 | -2.78% | 2.6천 |
|---|
| 2026.09.11 | ₩31,994 | ₩32,007 | ₩31,779 | ₩31,793 | -0.63% | 4.5천 |
|---|
| 2026.09.10 | ₩32,249 | ₩32,664 | ₩31,718 | ₩31,900 | -1.08% | 8.9천 |
|---|
| 2026.09.09 | ₩32,658 | ₩32,663 | ₩32,376 | ₩32,450 | -0.64% | 3.6천 |
|---|
| 2026.09.08 | ₩33,013 | ₩33,013 | ₩32,597 | ₩32,597 | -1.26% | 600 |
|---|
| 2026.09.04 | ₩32,584 | ₩32,852 | ₩32,584 | ₩32,611 | +0.08% | 2천 |
|---|
| 2026.09.03 | ₩32,262 | ₩32,852 | ₩32,262 | ₩32,624 | +1.12% | 8천 |
|---|
| 2026.09.02 | ₩32,919 | ₩32,933 | ₩32,450 | ₩32,450 | -1.43% | 1.7천 |
|---|
| 2026.09.01 | ₩32,906 | ₩32,986 | ₩32,316 | ₩32,316 | -1.79% | 4.7천 |
|---|
| 2026.08.31 | ₩32,664 | ₩32,832 | ₩32,664 | ₩32,731 | +0.21% | 1.3천 |
|---|
| 2026.08.28 | ₩32,651 | ₩33,053 | ₩32,651 | ₩33,053 | +1.23% | 1.8천 |
|---|
| 2026.08.27 | ₩32,798 | ₩32,798 | ₩32,369 | ₩32,651 | -0.45% | 1.6만 |
|---|
| 2026.08.26 | ₩33,187 | ₩33,187 | ₩31,954 | ₩32,255 | -2.81% | 2.1만 |
|---|
| 2026.08.25 | ₩32,947 | ₩33,160 | ₩32,880 | ₩33,053 | +0.32% | 2.7천 |
|---|
| 2026.08.24 | ₩33,040 | ₩33,040 | ₩32,959 | ₩32,959 | -0.24% | 2.4천 |
|---|
| 2026.08.21 | ₩32,785 | ₩33,254 | ₩32,785 | ₩33,187 | +1.23% | 6.8천 |
|---|
| 2026.08.20 | ₩32,611 | ₩33,000 | ₩32,611 | ₩32,986 | +1.15% | 6.7천 |
|---|
| 2026.08.19 | ₩32,684 | ₩32,729 | ₩32,671 | ₩32,729 | +0.14% | 2.6천 |
|---|
| 2026.08.18 | ₩32,705 | ₩32,825 | ₩32,423 | ₩32,517 | -0.57% | 6.9천 |
|---|
| 2026.08.17 | ₩32,839 | ₩32,839 | ₩32,450 | ₩32,691 | -0.45% | 8.4천 |
|---|
| 2026.08.14 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,906 | ₩33,120 | ₩32,721 | ₩33,013 | +0.33% | 9.5천 |
|---|
| 2026.08.12 | ₩32,705 | ₩32,852 | ₩32,463 | ₩32,852 | +0.45% | 7.3천 |
|---|
| 2026.08.11 | ₩32,839 | ₩32,839 | ₩32,678 | ₩32,678 | -0.49% | 4.9천 |
|---|
| 2026.08.10 | ₩32,718 | ₩32,892 | ₩32,718 | ₩32,785 | +0.20% | 5.4천 |
|---|
| 2026.08.07 | ₩33,080 | ₩33,080 | ₩32,839 | ₩32,839 | -0.73% | 7.9천 |
|---|
| 2026.08.06 | ₩32,356 | ₩32,899 | ₩32,356 | ₩32,718 | +1.12% | 5.9천 |
|---|
| 2026.08.05 | ₩32,879 | ₩32,879 | ₩32,356 | ₩32,718 | -0.49% | 6.1천 |
|---|
| 2026.08.04 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩32,705 | ₩33,080 | ₩32,705 | ₩33,080 | +1.15% | 1.2만 |
|---|
| 2026.07.31 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩32,879 | ₩32,946 | ₩32,812 | ₩32,946 | +0.20% | 1.9천 |
|---|
| 2026.07.29 | ₩33,067 | ₩33,067 | ₩32,986 | ₩32,986 | -0.24% | 1천 |
|---|
| 2026.07.28 | ₩32,933 | ₩33,067 | ₩32,933 | ₩33,000 | +0.20% | 1.3천 |
|---|
| 2026.07.27 | ₩32,502 | ₩33,241 | ₩32,502 | ₩32,933 | +1.32% | 2.3만 |
|---|
| 2026.07.24 | ₩32,450 | ₩33,093 | ₩32,450 | ₩32,503 | +0.17% | 5.1천 |
|---|
| 2026.07.23 | ₩32,343 | ₩32,604 | ₩32,088 | ₩32,329 | -0.04% | 7.9천 |
|---|
| 2026.07.22 | ₩32,638 | ₩33,093 | ₩32,343 | ₩32,490 | -0.45% | 4.7천 |
|---|
| 2026.07.21 | ₩32,785 | ₩32,986 | ₩32,785 | ₩32,785 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩32,584 | ₩32,986 | ₩32,584 | ₩32,839 | +0.78% | 4.2천 |
|---|
| 2026.07.17 | ₩33,013 | ₩33,295 | ₩32,959 | ₩32,959 | -0.16% | 4.6천 |
|---|
| 2026.07.16 | ₩33,201 | ₩33,201 | ₩33,080 | ₩33,080 | -0.36% | 6.1천 |
|---|
| 2026.07.15 | ₩33,321 | ₩33,388 | ₩32,530 | ₩33,105 | -0.65% | 8.5천 |
|---|
| 2026.07.14 | ₩33,362 | ₩33,375 | ₩33,254 | ₩33,254 | -0.32% | 6.6천 |
|---|
| 2026.07.13 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,643 | ₩33,657 | ₩33,603 | ₩33,657 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩33,375 | ₩33,469 | ₩33,375 | ₩33,415 | +0.12% | 1.7천 |
|---|
| 2026.07.08 | ₩33,355 | ₩33,670 | ₩33,321 | ₩33,482 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩33,382 | ₩33,388 | ₩33,368 | ₩33,388 | +0.02% | 1.4천 |
|---|
| 2026.07.06 | ₩33,114 | ₩33,388 | ₩33,000 | ₩33,362 | +0.75% | 7.5천 |
|---|
| 2026.07.02 | ₩33,388 | ₩33,388 | ₩33,147 | ₩33,147 | -0.72% | 2.3천 |
|---|
| 2026.07.01 | ₩33,174 | ₩33,388 | ₩33,174 | ₩33,226 | +0.16% | 5천 |
|---|
| 2026.06.30 | ₩32,986 | ₩33,523 | ₩32,859 | ₩32,892 | -0.28% | 9천 |
|---|
| 2026.06.29 | ₩32,986 | ₩32,986 | ₩32,973 | ₩32,986 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩32,718 | ₩32,718 | ₩32,450 | ₩32,450 | -0.82% | 2.7천 |
|---|
| 2026.06.25 | ₩33,114 | ₩33,114 | ₩32,463 | ₩32,597 | -1.56% | 2.8천 |
|---|
| 2026.06.24 | ₩32,718 | ₩33,308 | ₩32,718 | ₩33,214 | +1.52% | 2.6만 |
|---|
| 2026.06.23 | ₩33,013 | ₩33,013 | ₩32,955 | ₩32,955 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩33,080 | ₩33,080 | ₩32,718 | ₩33,013 | -0.20% | 2.6천 |
|---|
| 2026.06.18 | ₩33,093 | ₩33,201 | ₩32,962 | ₩33,093 | 0.00% | 8.7천 |
|---|
| 2026.06.17 | ₩32,651 | ₩32,973 | ₩32,651 | ₩32,933 | +0.86% | 6천 |
|---|
| 2026.06.16 | ₩32,517 | ₩32,825 | ₩32,517 | ₩32,772 | +0.78% | 4.5천 |
|---|
| 2026.06.15 | ₩32,101 | ₩32,356 | ₩31,913 | ₩32,208 | +0.33% | 8.5천 |
|---|
| 2026.06.12 | ₩32,168 | ₩32,182 | ₩31,692 | ₩31,994 | -0.54% | 1.3만 |
|---|
| 2026.06.11 | ₩32,074 | ₩32,450 | ₩32,074 | ₩32,450 | +1.17% | 4.3천 |
|---|
| 2026.06.10 | ₩32,912 | ₩32,912 | ₩32,731 | ₩32,731 | -0.55% | 4.4천 |
|---|
| 2026.06.09 | ₩32,865 | ₩32,973 | ₩32,852 | ₩32,919 | +0.16% | 3.5천 |
|---|
| 2026.06.08 | ₩32,832 | ₩32,839 | ₩32,638 | ₩32,839 | +0.02% | 2.5천 |
|---|
| 2026.06.05 | ₩32,651 | ₩32,742 | ₩32,651 | ₩32,691 | +0.12% | 1.8천 |
|---|
| 2026.06.04 | ₩32,195 | ₩32,959 | ₩32,168 | ₩32,946 | +2.33% | 7.6천 |
|---|
| 2026.06.03 | ₩32,973 | ₩32,973 | ₩32,296 | ₩32,450 | -1.59% | 5.6천 |
|---|
| 2026.06.02 | ₩33,120 | ₩33,134 | ₩32,705 | ₩32,745 | -1.13% | 7.6천 |
|---|
| 2026.06.01 | ₩32,785 | ₩33,006 | ₩32,785 | ₩32,986 | +0.61% | 6.6천 |
|---|
| 2026.05.29 | ₩32,959 | ₩32,959 | ₩32,852 | ₩32,959 | 0.00% | 3천 |
|---|
| 2026.05.28 | ₩32,772 | ₩33,120 | ₩32,772 | ₩33,053 | +0.86% | 3.5천 |
|---|
| 2026.05.27 | ₩32,852 | ₩33,174 | ₩32,792 | ₩32,792 | -0.18% | 5.6천 |
|---|
| 2026.05.26 | ₩32,785 | ₩32,852 | ₩32,691 | ₩32,705 | -0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩32,785 | ₩32,785 | ₩32,691 | ₩32,714 | -0.22% | 2.9천 |
|---|
| 2026.05.21 | ₩32,638 | ₩32,785 | ₩32,463 | ₩32,772 | +0.41% | 2.5천 |
|---|
| 2026.05.20 | ₩32,772 | ₩32,785 | ₩32,570 | ₩32,638 | -0.41% | 3.3천 |
|---|
| 2026.05.19 | ₩33,040 | ₩33,160 | ₩32,115 | ₩32,597 | -1.34% | 1.1만 |
|---|
| 2026.05.18 | ₩33,013 | ₩33,046 | ₩33,013 | ₩33,046 | +0.10% | 2천 |
|---|
| 2026.05.15 | ₩33,080 | ₩33,174 | ₩32,651 | ₩32,919 | -0.49% | 4.9천 |
|---|
| 2026.05.14 | ₩33,590 | ₩33,844 | ₩33,590 | ₩33,831 | +0.72% | 6.9천 |
|---|
| 2026.05.13 | ₩33,616 | ₩33,792 | ₩33,616 | ₩33,724 | +0.32% | 2.2천 |
|---|
| 2026.05.12 | ₩33,616 | ₩33,844 | ₩33,616 | ₩33,724 | +0.32% | 3.6천 |
|---|
| 2026.05.11 | ₩33,992 | ₩33,992 | ₩33,620 | ₩33,620 | -1.09% | 4.6천 |
|---|
| 2026.05.08 | ₩33,777 | ₩33,978 | ₩33,777 | ₩33,817 | +0.12% | 2.7천 |
|---|
| 2026.05.07 | ₩33,764 | ₩33,804 | ₩33,764 | ₩33,764 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩34,032 | ₩34,032 | ₩33,710 | ₩33,710 | -0.95% | 4.3천 |
|---|
| 2026.05.05 | ₩33,630 | ₩33,730 | ₩33,509 | ₩33,730 | +0.30% | 3.1만 |
|---|
| 2026.05.04 | ₩33,791 | ₩34,005 | ₩33,791 | ₩33,844 | +0.16% | 1천 |
|---|
| 2026.05.01 | ₩33,885 | ₩34,166 | ₩33,885 | ₩34,166 | +0.83% | 2.4천 |
|---|
| 2026.04.30 | ₩33,965 | ₩34,139 | ₩33,791 | ₩33,925 | -0.12% | 4.7천 |
|---|
| 2026.04.29 | ₩33,683 | ₩33,831 | ₩33,657 | ₩33,831 | +0.44% | 2.6천 |
|---|
| 2026.04.28 | ₩33,556 | ₩34,314 | ₩33,556 | ₩33,992 | +1.30% | 4.5천 |
|---|
| 2026.04.27 | ₩33,817 | ₩34,468 | ₩33,817 | ₩34,260 | +1.31% | 1.1만 |
|---|
| 2026.04.24 | ₩33,536 | ₩34,166 | ₩33,536 | ₩34,166 | +1.88% | 6.6천 |
|---|
| 2026.04.23 | ₩33,683 | ₩33,858 | ₩33,657 | ₩33,777 | +0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩33,321 | ₩33,523 | ₩33,100 | ₩33,523 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩33,750 | ₩33,750 | ₩33,355 | ₩33,355 | -1.17% | 1천 |
|---|
| 2026.04.20 | ₩33,496 | ₩33,791 | ₩32,892 | ₩32,906 | -1.76% | 1.1만 |
|---|
| 2026.04.17 | ₩33,402 | ₩33,710 | ₩33,281 | ₩33,683 | +0.84% | 5천 |
|---|
| 2026.04.16 | ₩33,321 | ₩33,657 | ₩33,321 | ₩33,348 | +0.08% | 9.2천 |
|---|
| 2026.04.15 | ₩33,067 | ₩33,328 | ₩32,933 | ₩33,321 | +0.77% | 5.5천 |
|---|
| 2026.04.14 | ₩32,758 | ₩33,228 | ₩32,758 | ₩33,120 | +1.11% | 2.5천 |
|---|
| 2026.04.13 | ₩33,225 | ₩33,225 | ₩32,745 | ₩33,006 | -0.66% | 6.5천 |
|---|
| 2026.04.10 | ₩33,241 | ₩33,241 | ₩32,758 | ₩32,959 | -0.85% | 2.9천 |
|---|
| 2026.04.09 | ₩32,343 | ₩33,174 | ₩32,343 | ₩33,174 | +2.57% | 5.2천 |
|---|
| 2026.04.08 | ₩32,718 | ₩33,241 | ₩32,450 | ₩32,951 | +0.71% | 1.2만 |
|---|
| 2026.04.07 | ₩32,825 | ₩33,120 | ₩32,316 | ₩32,651 | -0.53% | 3.9천 |
|---|
| 2026.04.06 | ₩33,000 | ₩33,187 | ₩32,785 | ₩32,785 | -0.65% | 6.9천 |
|---|
| 2026.04.02 | ₩33,040 | ₩33,455 | ₩32,865 | ₩32,979 | -0.18% | 2.1천 |
|---|
| 2026.04.01 | ₩33,087 | ₩33,093 | ₩32,745 | ₩33,093 | +0.02% | 3천 |
|---|
| 2026.03.31 | ₩31,578 | ₩32,839 | ₩31,538 | ₩32,772 | +3.78% | 7.5천 |
|---|
| 2026.03.30 | ₩32,671 | ₩32,671 | ₩31,739 | ₩32,168 | -1.54% | 4.9천 |
|---|
| 2026.03.27 | ₩31,806 | ₩31,860 | ₩31,323 | ₩31,471 | -1.05% | 7.4천 |
|---|
| 2026.03.26 | ₩32,222 | ₩32,249 | ₩31,806 | ₩32,034 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩32,195 | ₩32,450 | ₩31,900 | ₩32,450 | +0.79% | 1.4만 |
|---|
| 2026.03.24 | ₩32,691 | ₩32,691 | ₩32,336 | ₩32,477 | -0.66% | 5.4천 |
|---|
| 2026.03.23 | ₩32,510 | ₩32,883 | ₩32,329 | ₩32,651 | +0.43% | 6.3천 |
|---|
| 2026.03.20 | ₩32,758 | ₩32,973 | ₩32,651 | ₩32,691 | -0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩33,093 | ₩33,093 | ₩32,825 | ₩32,852 | -0.73% | 3.2만 |
|---|
| 2026.03.18 | ₩33,147 | ₩33,147 | ₩32,899 | ₩32,986 | -0.49% | 8.1천 |
|---|
| 2026.03.17 | ₩33,281 | ₩33,308 | ₩32,919 | ₩33,281 | 0.00% | 3.4만 |
|---|
| 2026.03.16 | ₩33,281 | ₩33,308 | ₩33,053 | ₩33,281 | 0.00% | 2.2만 |
|---|
| 2026.03.13 | ₩33,308 | ₩33,335 | ₩33,201 | ₩33,308 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩33,295 | ₩33,415 | ₩33,281 | ₩33,343 | +0.14% | 2.4천 |
|---|
| 2026.03.11 | ₩33,455 | ₩33,455 | ₩33,281 | ₩33,429 | -0.08% | 3.2천 |
|---|
| 2026.03.10 | ₩33,321 | ₩33,362 | ₩33,268 | ₩33,362 | +0.12% | 3.7천 |
|---|
| 2026.03.09 | ₩33,308 | ₩33,461 | ₩33,308 | ₩33,461 | +0.46% | 1.2천 |
|---|
| 2026.03.06 | ₩33,281 | ₩33,388 | ₩32,986 | ₩33,281 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩33,388 | ₩33,429 | ₩33,281 | ₩33,335 | -0.16% | 5.9천 |
|---|
| 2026.03.04 | ₩33,328 | ₩33,509 | ₩33,305 | ₩33,388 | +0.18% | 8.4천 |
|---|
| 2026.03.03 | ₩33,523 | ₩33,523 | ₩33,422 | ₩33,462 | -0.18% | 2.6천 |
|---|
| 2026.03.02 | ₩33,462 | ₩33,616 | ₩33,388 | ₩33,482 | +0.06% | 3.9천 |
|---|
| 2026.02.27 | ₩33,442 | ₩33,643 | ₩33,442 | ₩33,643 | +0.60% | 2.7천 |
|---|
| 2026.02.26 | ₩33,388 | ₩33,509 | ₩33,362 | ₩33,388 | 0.00% | 4.1천 |
|---|
| 2026.02.25 | ₩33,437 | ₩33,516 | ₩33,391 | ₩33,509 | +0.22% | 2.4천 |
|---|
| 2026.02.24 | ₩33,496 | ₩33,496 | ₩33,482 | ₩33,482 | -0.04% | 400 |
|---|
| 2026.02.23 | ₩33,563 | ₩33,563 | ₩33,429 | ₩33,429 | -0.40% | 2.5천 |
|---|
| 2026.02.20 | ₩33,429 | ₩33,509 | ₩33,429 | ₩33,496 | +0.20% | 3천 |
|---|
| 2026.02.19 | ₩33,616 | ₩33,616 | ₩33,496 | ₩33,590 | -0.08% | 4.2천 |
|---|
| 2026.02.18 | ₩33,590 | ₩33,590 | ₩33,455 | ₩33,536 | -0.16% | 3.4천 |
|---|
| 2026.02.17 | ₩33,898 | ₩33,910 | ₩33,308 | ₩33,710 | -0.55% | 1.9천 |
|---|
| 2026.02.13 | ₩33,281 | ₩33,590 | ₩33,134 | ₩33,281 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,858 | ₩34,019 | ₩33,704 | ₩33,858 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,757 | ₩33,885 | ₩33,523 | ₩33,831 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩33,871 | ₩33,992 | ₩33,817 | ₩33,992 | +0.36% | 8.5천 |
|---|
| 2026.02.09 | ₩34,005 | ₩34,045 | ₩33,858 | ₩33,911 | -0.28% | 4.7천 |
|---|
| 2026.02.06 | ₩33,509 | ₩33,844 | ₩33,509 | ₩33,844 | +1.00% | 3.6천 |
|---|
| 2026.02.05 | ₩33,482 | ₩33,509 | ₩33,281 | ₩33,509 | +0.08% | 9.4천 |
|---|
| 2026.02.04 | ₩33,509 | ₩33,509 | ₩33,281 | ₩33,415 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩33,455 | ₩33,509 | ₩33,321 | ₩33,415 | -0.12% | 6.9천 |
|---|
| 2026.02.02 | ₩33,657 | ₩33,657 | ₩33,429 | ₩33,590 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩33,697 | ₩33,992 | ₩33,523 | ₩33,657 | -0.12% | 8.2천 |
|---|
| 2026.01.29 | ₩34,059 | ₩34,059 | ₩33,791 | ₩33,791 | -0.79% | 3.8천 |
|---|
| 2026.01.28 | ₩34,067 | ₩34,072 | ₩33,657 | ₩33,824 | -0.71% | 8.6천 |
|---|
| 2026.01.27 | ₩34,032 | ₩34,072 | ₩33,885 | ₩34,072 | +0.12% | 1.3만 |
|---|
| 2026.01.26 | ₩33,697 | ₩34,126 | ₩33,697 | ₩33,898 | +0.60% | 4.3천 |
|---|
| 2026.01.23 | ₩33,791 | ₩34,863 | ₩33,603 | ₩33,603 | -0.56% | 1.1만 |
|---|
| 2026.01.22 | ₩33,643 | ₩33,791 | ₩33,523 | ₩33,657 | +0.04% | 3.7천 |
|---|
| 2026.01.21 | ₩33,657 | ₩33,791 | ₩33,415 | ₩33,523 | -0.40% | 1.8만 |
|---|
| 2026.01.20 | ₩33,590 | ₩33,791 | ₩33,549 | ₩33,657 | +0.20% | 4.1천 |
|---|
| 2026.01.16 | ₩33,750 | ₩33,938 | ₩33,590 | ₩33,858 | +0.32% | 6.4천 |
|---|
| 2026.01.15 | ₩33,697 | ₩33,737 | ₩33,657 | ₩33,737 | +0.12% | 4.2천 |
|---|
| 2026.01.14 | ₩33,737 | ₩33,737 | ₩33,663 | ₩33,683 | -0.16% | 1.8천 |
|---|
| 2026.01.13 | ₩34,099 | ₩34,099 | ₩33,764 | ₩33,764 | -0.98% | 2.6천 |
|---|
| 2026.01.12 | ₩33,657 | ₩33,952 | ₩33,492 | ₩33,791 | +0.40% | 9.7천 |
|---|
| 2026.01.09 | ₩33,590 | ₩33,670 | ₩33,469 | ₩33,670 | +0.24% | 3.5천 |
|---|
| 2026.01.08 | ₩33,523 | ₩33,576 | ₩33,482 | ₩33,563 | +0.12% | 2.2천 |
|---|
| 2026.01.07 | ₩33,415 | ₩33,469 | ₩33,415 | ₩33,469 | +0.16% | 1.2천 |
|---|
| 2026.01.06 | ₩33,281 | ₩33,657 | ₩33,254 | ₩33,308 | +0.08% | 5.1천 |
|---|
| 2026.01.05 | ₩33,569 | ₩33,590 | ₩33,281 | ₩33,402 | -0.50% | 1.3만 |
|---|
| 2026.01.02 | ₩33,539 | ₩33,670 | ₩33,523 | ₩33,670 | +0.39% | 1만 |
|---|
| 2025.12.31 | ₩33,590 | ₩33,590 | ₩33,442 | ₩33,509 | -0.24% | 1.6천 |
|---|
| 2025.12.30 | ₩33,590 | ₩33,590 | ₩33,281 | ₩33,523 | -0.20% | 4.8천 |
|---|
| 2025.12.29 | ₩33,335 | ₩33,590 | ₩33,295 | ₩33,429 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩33,630 | ₩33,630 | ₩33,281 | ₩33,442 | -0.56% | 1천 |
|---|
| 2025.12.24 | ₩33,725 | ₩33,725 | ₩33,482 | ₩33,630 | -0.28% | 1.3천 |
|---|
| 2025.12.23 | ₩33,295 | ₩33,632 | ₩33,281 | ₩33,288 | -0.02% | 1만 |
|---|
| 2025.12.22 | ₩33,402 | ₩33,402 | ₩33,281 | ₩33,335 | -0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩33,281 | ₩33,415 | ₩33,281 | ₩33,402 | +0.36% | 4.6천 |
|---|
| 2025.12.18 | ₩33,388 | ₩33,388 | ₩33,335 | ₩33,388 | 0.00% | 2.7천 |
|---|
| 2025.12.17 | ₩33,415 | ₩33,455 | ₩33,281 | ₩33,281 | -0.40% | 1.3만 |
|---|
| 2025.12.16 | ₩33,590 | ₩34,126 | ₩33,429 | ₩33,429 | -0.48% | 4.9천 |
|---|
| 2025.12.15 | ₩33,482 | ₩33,536 | ₩33,402 | ₩33,496 | +0.04% | 5.2천 |
|---|
| 2025.12.12 | ₩33,482 | ₩34,863 | ₩33,321 | ₩33,523 | +0.12% | 1만 |
|---|
| 2025.12.11 | ₩33,308 | ₩33,509 | ₩33,308 | ₩33,415 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩33,415 | ₩33,509 | ₩33,348 | ₩33,462 | +0.14% | 4.7천 |
|---|
| 2025.12.09 | ₩33,509 | ₩33,509 | ₩33,308 | ₩33,388 | -0.36% | 5.4천 |
|---|
| 2025.12.08 | ₩33,281 | ₩33,449 | ₩33,281 | ₩33,388 | +0.32% | 9.6천 |
|---|
| 2025.12.05 | ₩32,973 | ₩33,415 | ₩32,691 | ₩33,281 | +0.94% | 7.8천 |
|---|
| 2025.12.04 | ₩33,214 | ₩33,254 | ₩33,214 | ₩33,214 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩32,825 | ₩33,268 | ₩32,825 | ₩33,268 | +1.35% | 700 |
|---|
| 2025.12.02 | ₩33,120 | ₩33,362 | ₩33,093 | ₩33,362 | +0.73% | 3.7천 |
|---|
| 2025.12.01 | ₩33,254 | ₩33,254 | ₩32,919 | ₩33,053 | -0.60% | 5.9천 |
|---|
| 2025.11.28 | ₩33,120 | ₩33,362 | ₩33,120 | ₩33,335 | +0.65% | 3.4천 |
|---|
| 2025.11.26 | ₩33,093 | ₩33,181 | ₩32,852 | ₩33,120 | +0.08% | 4.4천 |
|---|
| 2025.11.25 | ₩33,053 | ₩33,509 | ₩32,946 | ₩33,020 | -0.10% | 6.7천 |
|---|
| 2025.11.24 | ₩32,852 | ₩32,852 | ₩32,584 | ₩32,584 | -0.82% | 5.8천 |
|---|
| 2025.11.21 | ₩32,718 | ₩32,785 | ₩32,517 | ₩32,584 | -0.41% | 7.3천 |
|---|
| 2025.11.20 | ₩32,611 | ₩32,839 | ₩32,584 | ₩32,584 | -0.08% | 6천 |
|---|
| 2025.11.19 | ₩32,852 | ₩32,892 | ₩32,584 | ₩32,611 | -0.73% | 4.3천 |
|---|
| 2025.11.18 | ₩32,865 | ₩32,989 | ₩32,423 | ₩32,684 | -0.55% | 5.4천 |
|---|
| 2025.11.17 | ₩33,375 | ₩33,402 | ₩32,865 | ₩32,985 | -1.17% | 1.1만 |
|---|
| 2025.11.14 | ₩33,390 | ₩33,590 | ₩33,281 | ₩33,433 | +0.13% | 4.5천 |
|---|
| 2025.11.13 | ₩34,075 | ₩34,126 | ₩33,992 | ₩33,992 | -0.24% | 4.6천 |
|---|
| 2025.11.12 | ₩33,760 | ₩34,126 | ₩33,760 | ₩34,059 | +0.89% | 2만 |
|---|
| 2025.11.11 | ₩33,858 | ₩33,858 | ₩33,817 | ₩33,844 | -0.04% | 2.3천 |
|---|
| 2025.11.10 | ₩33,683 | ₩33,740 | ₩33,657 | ₩33,740 | +0.17% | 5.9천 |
|---|
| 2025.11.07 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,616 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩33,710 | ₩33,710 | ₩33,523 | ₩33,657 | -0.16% | 5.9천 |
|---|
| 2025.11.05 | ₩33,791 | ₩33,858 | ₩33,764 | ₩33,764 | -0.08% | 1.2천 |
|---|
| 2025.11.04 | ₩33,657 | ₩33,724 | ₩33,623 | ₩33,630 | -0.08% | 2.9천 |
|---|
| 2025.11.03 | ₩33,750 | ₩33,858 | ₩33,750 | ₩33,844 | +0.28% | 7천 |
|---|
| 2025.10.31 | ₩33,858 | ₩33,858 | ₩33,549 | ₩33,750 | -0.32% | 6.3천 |
|---|
| 2025.10.30 | ₩33,657 | ₩33,858 | ₩33,523 | ₩33,856 | +0.59% | 1.1만 |
|---|
| 2025.10.29 | ₩33,764 | ₩33,764 | ₩33,681 | ₩33,710 | -0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,523 | ₩33,791 | ₩33,523 | ₩33,764 | +0.72% | 1.2만 |
|---|
| 2025.10.27 | ₩33,844 | ₩33,844 | ₩33,523 | ₩33,791 | -0.16% | 7.6천 |
|---|
| 2025.10.24 | ₩33,187 | ₩33,842 | ₩33,187 | ₩33,831 | +1.94% | 3.2천 |
|---|
| 2025.10.23 | ₩33,482 | ₩33,523 | ₩33,455 | ₩33,455 | -0.08% | 7.6천 |
|---|
| 2025.10.22 | ₩33,147 | ₩33,523 | ₩33,147 | ₩33,442 | +0.89% | 9.2천 |
|---|
| 2025.10.21 | ₩33,147 | ₩33,375 | ₩33,067 | ₩33,375 | +0.69% | 7.3천 |
|---|
| 2025.10.20 | ₩33,375 | ₩33,375 | ₩33,228 | ₩33,228 | -0.44% | 3.6천 |
|---|
| 2025.10.17 | ₩33,067 | ₩33,214 | ₩32,987 | ₩33,174 | +0.32% | 6.4천 |
|---|
| 2025.10.16 | ₩33,187 | ₩33,308 | ₩33,107 | ₩33,187 | 0.00% | 3.1천 |
|---|
| 2025.10.15 | ₩33,308 | ₩33,375 | ₩33,187 | ₩33,375 | +0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩32,989 | ₩33,362 | ₩32,989 | ₩33,281 | +0.89% | 1.2천 |
|---|
| 2025.10.13 | ₩33,442 | ₩33,442 | ₩33,321 | ₩33,321 | -0.36% | 400 |
|---|
| 2025.10.10 | ₩33,455 | ₩33,576 | ₩33,254 | ₩33,496 | +0.12% | 1만 |
|---|