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 | ₩28,536 | ₩28,710 | ₩27,522 | ₩28,256 | -0.98% | 1.3만 |
| 2026.10.08 | ₩28,923 | ₩29,357 | ₩28,083 | ₩28,483 | -1.52% | 3.7만 |
| 2026.10.07 | ₩28,203 | ₩28,630 | ₩27,455 | ₩28,630 | +1.51% | 2만 |
| 2026.10.06 | ₩29,003 | ₩30,405 | ₩28,016 | ₩28,937 | -0.23% | 2.7만 |
| 2026.10.05 | ₩29,404 | ₩29,858 | ₩28,590 | ₩29,244 | -0.54% | 6.5천 |
| 2026.10.02 | ₩29,898 | ₩29,898 | ₩29,230 | ₩29,551 | -1.16% | 4.5천 |
| 2026.10.01 | ₩30,311 | ₩30,311 | ₩29,551 | ₩29,644 | -2.20% | 1.3천 |
| 2026.09.30 | ₩29,698 | ₩30,365 | ₩28,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,111 |
| +1.39% |
| 16.2만 |
| 2026.09.29 | ₩29,831 | ₩30,445 | ₩29,150 | ₩30,165 | +1.12% | 4.1천 |
|---|
| 2026.09.28 | ₩30,565 | ₩30,652 | ₩29,751 | ₩29,964 | -1.97% | 7.4천 |
|---|
| 2026.09.25 | ₩30,899 | ₩31,700 | ₩30,739 | ₩30,739 | -0.52% | 3.2천 |
|---|
| 2026.09.24 | ₩31,393 | ₩31,900 | ₩31,246 | ₩31,246 | -0.47% | 4.9천 |
|---|
| 2026.09.23 | ₩31,366 | ₩31,499 | ₩31,366 | ₩31,486 | +0.38% | 2.7천 |
|---|
| 2026.09.22 | ₩32,093 | ₩32,100 | ₩31,232 | ₩31,499 | -1.85% | 7천 |
|---|
| 2026.09.21 | ₩31,740 | ₩31,780 | ₩31,232 | ₩31,780 | +0.13% | 4.3천 |
|---|
| 2026.09.18 | ₩32,033 | ₩32,127 | ₩31,740 | ₩31,927 | -0.33% | 2.9천 |
|---|
| 2026.09.17 | ₩31,569 | ₩32,394 | ₩31,366 | ₩31,833 | +0.84% | 4.8천 |
|---|
| 2026.09.16 | ₩31,299 | ₩31,299 | ₩30,852 | ₩31,046 | -0.81% | 6.6천 |
|---|
| 2026.09.15 | ₩31,032 | ₩31,519 | ₩30,565 | ₩31,299 | +0.86% | 4.8천 |
|---|
| 2026.09.14 | ₩31,673 | ₩31,753 | ₩30,792 | ₩30,792 | -2.78% | 2.6천 |
|---|
| 2026.09.11 | ₩31,846 | ₩31,860 | ₩31,633 | ₩31,646 | -0.63% | 4.5천 |
|---|
| 2026.09.10 | ₩32,100 | ₩32,514 | ₩31,571 | ₩31,753 | -1.08% | 8.9천 |
|---|
| 2026.09.09 | ₩32,507 | ₩32,512 | ₩32,227 | ₩32,300 | -0.64% | 3.6천 |
|---|
| 2026.09.08 | ₩32,861 | ₩32,861 | ₩32,447 | ₩32,447 | -1.26% | 600 |
|---|
| 2026.09.04 | ₩32,434 | ₩32,701 | ₩32,434 | ₩32,460 | +0.08% | 2천 |
|---|
| 2026.09.03 | ₩32,113 | ₩32,701 | ₩32,113 | ₩32,474 | +1.12% | 8천 |
|---|
| 2026.09.02 | ₩32,767 | ₩32,781 | ₩32,300 | ₩32,300 | -1.43% | 1.7천 |
|---|
| 2026.09.01 | ₩32,754 | ₩32,834 | ₩32,167 | ₩32,167 | -1.79% | 4.7천 |
|---|
| 2026.08.31 | ₩32,514 | ₩32,681 | ₩32,514 | ₩32,581 | +0.21% | 1.3천 |
|---|
| 2026.08.28 | ₩32,500 | ₩32,901 | ₩32,500 | ₩32,901 | +1.23% | 1.8천 |
|---|
| 2026.08.27 | ₩32,647 | ₩32,647 | ₩32,220 | ₩32,500 | -0.45% | 1.6만 |
|---|
| 2026.08.26 | ₩33,034 | ₩33,034 | ₩31,806 | ₩32,107 | -2.81% | 2.1만 |
|---|
| 2026.08.25 | ₩32,795 | ₩33,008 | ₩32,729 | ₩32,901 | +0.32% | 2.7천 |
|---|
| 2026.08.24 | ₩32,887 | ₩32,887 | ₩32,807 | ₩32,807 | -0.24% | 2.4천 |
|---|
| 2026.08.21 | ₩32,634 | ₩33,101 | ₩32,634 | ₩33,034 | +1.23% | 6.8천 |
|---|
| 2026.08.20 | ₩32,460 | ₩32,847 | ₩32,460 | ₩32,834 | +1.15% | 6.7천 |
|---|
| 2026.08.19 | ₩32,534 | ₩32,578 | ₩32,520 | ₩32,578 | +0.14% | 2.6천 |
|---|
| 2026.08.18 | ₩32,554 | ₩32,674 | ₩32,274 | ₩32,367 | -0.57% | 6.9천 |
|---|
| 2026.08.17 | ₩32,687 | ₩32,687 | ₩32,300 | ₩32,540 | -0.45% | 8.4천 |
|---|
| 2026.08.14 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,754 | ₩32,968 | ₩32,570 | ₩32,861 | +0.33% | 9.5천 |
|---|
| 2026.08.12 | ₩32,554 | ₩32,701 | ₩32,314 | ₩32,701 | +0.45% | 7.3천 |
|---|
| 2026.08.11 | ₩32,687 | ₩32,687 | ₩32,527 | ₩32,527 | -0.49% | 4.9천 |
|---|
| 2026.08.10 | ₩32,567 | ₩32,741 | ₩32,567 | ₩32,634 | +0.20% | 5.4천 |
|---|
| 2026.08.07 | ₩32,928 | ₩32,928 | ₩32,687 | ₩32,687 | -0.73% | 7.9천 |
|---|
| 2026.08.06 | ₩32,207 | ₩32,747 | ₩32,207 | ₩32,567 | +1.12% | 5.9천 |
|---|
| 2026.08.05 | ₩32,727 | ₩32,727 | ₩32,207 | ₩32,567 | -0.49% | 6.1천 |
|---|
| 2026.08.04 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩32,554 | ₩32,928 | ₩32,554 | ₩32,928 | +1.15% | 1.2만 |
|---|
| 2026.07.31 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩32,727 | ₩32,794 | ₩32,661 | ₩32,794 | +0.20% | 1.9천 |
|---|
| 2026.07.29 | ₩32,914 | ₩32,914 | ₩32,834 | ₩32,834 | -0.24% | 1천 |
|---|
| 2026.07.28 | ₩32,781 | ₩32,914 | ₩32,781 | ₩32,847 | +0.20% | 1.3천 |
|---|
| 2026.07.27 | ₩32,352 | ₩33,088 | ₩32,352 | ₩32,781 | +1.32% | 2.3만 |
|---|
| 2026.07.24 | ₩32,300 | ₩32,941 | ₩32,300 | ₩32,354 | +0.17% | 5.1천 |
|---|
| 2026.07.23 | ₩32,193 | ₩32,454 | ₩31,940 | ₩32,180 | -0.04% | 7.9천 |
|---|
| 2026.07.22 | ₩32,487 | ₩32,941 | ₩32,193 | ₩32,340 | -0.45% | 4.7천 |
|---|
| 2026.07.21 | ₩32,634 | ₩32,834 | ₩32,634 | ₩32,634 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩32,434 | ₩32,834 | ₩32,434 | ₩32,687 | +0.78% | 4.2천 |
|---|
| 2026.07.17 | ₩32,861 | ₩33,141 | ₩32,807 | ₩32,807 | -0.16% | 4.6천 |
|---|
| 2026.07.16 | ₩33,048 | ₩33,048 | ₩32,928 | ₩32,928 | -0.36% | 6.1천 |
|---|
| 2026.07.15 | ₩33,168 | ₩33,235 | ₩32,380 | ₩32,953 | -0.65% | 8.5천 |
|---|
| 2026.07.14 | ₩33,208 | ₩33,221 | ₩33,101 | ₩33,101 | -0.32% | 6.6천 |
|---|
| 2026.07.13 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,488 | ₩33,501 | ₩33,448 | ₩33,501 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩33,221 | ₩33,315 | ₩33,221 | ₩33,261 | +0.12% | 1.7천 |
|---|
| 2026.07.08 | ₩33,201 | ₩33,515 | ₩33,168 | ₩33,328 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩33,228 | ₩33,235 | ₩33,215 | ₩33,235 | +0.02% | 1.4천 |
|---|
| 2026.07.06 | ₩32,961 | ₩33,235 | ₩32,847 | ₩33,208 | +0.75% | 7.5천 |
|---|
| 2026.07.02 | ₩33,235 | ₩33,235 | ₩32,994 | ₩32,994 | -0.72% | 2.3천 |
|---|
| 2026.07.01 | ₩33,021 | ₩33,235 | ₩33,021 | ₩33,073 | +0.16% | 5천 |
|---|
| 2026.06.30 | ₩32,834 | ₩33,368 | ₩32,707 | ₩32,741 | -0.28% | 9천 |
|---|
| 2026.06.29 | ₩32,834 | ₩32,834 | ₩32,821 | ₩32,834 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩32,567 | ₩32,567 | ₩32,300 | ₩32,300 | -0.82% | 2.7천 |
|---|
| 2026.06.25 | ₩32,961 | ₩32,961 | ₩32,314 | ₩32,447 | -1.56% | 2.8천 |
|---|
| 2026.06.24 | ₩32,567 | ₩33,154 | ₩32,567 | ₩33,061 | +1.52% | 2.6만 |
|---|
| 2026.06.23 | ₩32,861 | ₩32,861 | ₩32,803 | ₩32,803 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩32,928 | ₩32,928 | ₩32,567 | ₩32,861 | -0.20% | 2.6천 |
|---|
| 2026.06.18 | ₩32,941 | ₩33,048 | ₩32,810 | ₩32,941 | 0.00% | 8.7천 |
|---|
| 2026.06.17 | ₩32,500 | ₩32,821 | ₩32,500 | ₩32,781 | +0.86% | 6천 |
|---|
| 2026.06.16 | ₩32,367 | ₩32,674 | ₩32,367 | ₩32,621 | +0.78% | 4.5천 |
|---|
| 2026.06.15 | ₩31,953 | ₩32,207 | ₩31,766 | ₩32,060 | +0.33% | 8.5천 |
|---|
| 2026.06.12 | ₩32,020 | ₩32,033 | ₩31,546 | ₩31,846 | -0.54% | 1.3만 |
|---|
| 2026.06.11 | ₩31,927 | ₩32,300 | ₩31,927 | ₩32,300 | +1.17% | 4.3천 |
|---|
| 2026.06.10 | ₩32,761 | ₩32,761 | ₩32,581 | ₩32,581 | -0.55% | 4.4천 |
|---|
| 2026.06.09 | ₩32,714 | ₩32,821 | ₩32,701 | ₩32,767 | +0.16% | 3.5천 |
|---|
| 2026.06.08 | ₩32,681 | ₩32,687 | ₩32,487 | ₩32,687 | +0.02% | 2.5천 |
|---|
| 2026.06.05 | ₩32,500 | ₩32,591 | ₩32,500 | ₩32,540 | +0.12% | 1.8천 |
|---|
| 2026.06.04 | ₩32,047 | ₩32,807 | ₩32,020 | ₩32,794 | +2.33% | 7.6천 |
|---|
| 2026.06.03 | ₩32,821 | ₩32,821 | ₩32,147 | ₩32,300 | -1.59% | 5.6천 |
|---|
| 2026.06.02 | ₩32,968 | ₩32,981 | ₩32,554 | ₩32,594 | -1.13% | 7.6천 |
|---|
| 2026.06.01 | ₩32,634 | ₩32,854 | ₩32,634 | ₩32,834 | +0.61% | 6.6천 |
|---|
| 2026.05.29 | ₩32,807 | ₩32,807 | ₩32,701 | ₩32,807 | 0.00% | 3천 |
|---|
| 2026.05.28 | ₩32,621 | ₩32,968 | ₩32,621 | ₩32,901 | +0.86% | 3.5천 |
|---|
| 2026.05.27 | ₩32,701 | ₩33,021 | ₩32,641 | ₩32,641 | -0.18% | 5.6천 |
|---|
| 2026.05.26 | ₩32,634 | ₩32,701 | ₩32,540 | ₩32,554 | -0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩32,634 | ₩32,634 | ₩32,540 | ₩32,563 | -0.22% | 2.9천 |
|---|
| 2026.05.21 | ₩32,487 | ₩32,634 | ₩32,314 | ₩32,621 | +0.41% | 2.5천 |
|---|
| 2026.05.20 | ₩32,621 | ₩32,634 | ₩32,420 | ₩32,487 | -0.41% | 3.3천 |
|---|
| 2026.05.19 | ₩32,887 | ₩33,008 | ₩31,967 | ₩32,447 | -1.34% | 1.1만 |
|---|
| 2026.05.18 | ₩32,861 | ₩32,894 | ₩32,861 | ₩32,894 | +0.10% | 2천 |
|---|
| 2026.05.15 | ₩32,928 | ₩33,021 | ₩32,500 | ₩32,767 | -0.49% | 4.9천 |
|---|
| 2026.05.14 | ₩33,435 | ₩33,688 | ₩33,435 | ₩33,675 | +0.72% | 6.9천 |
|---|
| 2026.05.13 | ₩33,461 | ₩33,636 | ₩33,461 | ₩33,568 | +0.32% | 2.2천 |
|---|
| 2026.05.12 | ₩33,461 | ₩33,688 | ₩33,461 | ₩33,568 | +0.32% | 3.6천 |
|---|
| 2026.05.11 | ₩33,835 | ₩33,835 | ₩33,465 | ₩33,465 | -1.09% | 4.6천 |
|---|
| 2026.05.08 | ₩33,622 | ₩33,822 | ₩33,622 | ₩33,662 | +0.12% | 2.7천 |
|---|
| 2026.05.07 | ₩33,608 | ₩33,648 | ₩33,608 | ₩33,608 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩33,875 | ₩33,875 | ₩33,555 | ₩33,555 | -0.95% | 4.3천 |
|---|
| 2026.05.05 | ₩33,475 | ₩33,575 | ₩33,355 | ₩33,575 | +0.30% | 3.1만 |
|---|
| 2026.05.04 | ₩33,635 | ₩33,849 | ₩33,635 | ₩33,688 | +0.16% | 1천 |
|---|
| 2026.05.01 | ₩33,728 | ₩34,009 | ₩33,728 | ₩34,009 | +0.83% | 2.4천 |
|---|
| 2026.04.30 | ₩33,808 | ₩33,982 | ₩33,635 | ₩33,768 | -0.12% | 4.7천 |
|---|
| 2026.04.29 | ₩33,528 | ₩33,675 | ₩33,501 | ₩33,675 | +0.44% | 2.6천 |
|---|
| 2026.04.28 | ₩33,401 | ₩34,155 | ₩33,401 | ₩33,835 | +1.30% | 4.5천 |
|---|
| 2026.04.27 | ₩33,662 | ₩34,309 | ₩33,662 | ₩34,102 | +1.31% | 1.1만 |
|---|
| 2026.04.24 | ₩33,381 | ₩34,009 | ₩33,381 | ₩34,009 | +1.88% | 6.6천 |
|---|
| 2026.04.23 | ₩33,528 | ₩33,702 | ₩33,501 | ₩33,622 | +0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩33,168 | ₩33,368 | ₩32,948 | ₩33,368 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩33,595 | ₩33,595 | ₩33,201 | ₩33,201 | -1.17% | 1천 |
|---|
| 2026.04.20 | ₩33,341 | ₩33,635 | ₩32,741 | ₩32,754 | -1.76% | 1.1만 |
|---|
| 2026.04.17 | ₩33,248 | ₩33,555 | ₩33,128 | ₩33,528 | +0.84% | 5천 |
|---|
| 2026.04.16 | ₩33,168 | ₩33,501 | ₩33,168 | ₩33,194 | +0.08% | 9.2천 |
|---|
| 2026.04.15 | ₩32,914 | ₩33,174 | ₩32,781 | ₩33,168 | +0.77% | 5.5천 |
|---|
| 2026.04.14 | ₩32,607 | ₩33,074 | ₩32,607 | ₩32,968 | +1.11% | 2.5천 |
|---|
| 2026.04.13 | ₩33,072 | ₩33,072 | ₩32,594 | ₩32,854 | -0.66% | 6.5천 |
|---|
| 2026.04.10 | ₩33,088 | ₩33,088 | ₩32,607 | ₩32,807 | -0.85% | 2.9천 |
|---|
| 2026.04.09 | ₩32,193 | ₩33,021 | ₩32,193 | ₩33,021 | +2.57% | 5.2천 |
|---|
| 2026.04.08 | ₩32,567 | ₩33,088 | ₩32,300 | ₩32,799 | +0.71% | 1.2만 |
|---|
| 2026.04.07 | ₩32,674 | ₩32,968 | ₩32,167 | ₩32,500 | -0.53% | 3.9천 |
|---|
| 2026.04.06 | ₩32,847 | ₩33,034 | ₩32,634 | ₩32,634 | -0.65% | 6.9천 |
|---|
| 2026.04.02 | ₩32,887 | ₩33,301 | ₩32,714 | ₩32,827 | -0.18% | 2.1천 |
|---|
| 2026.04.01 | ₩32,934 | ₩32,941 | ₩32,594 | ₩32,941 | +0.02% | 3천 |
|---|
| 2026.03.31 | ₩31,433 | ₩32,687 | ₩31,393 | ₩32,621 | +3.78% | 7.5천 |
|---|
| 2026.03.30 | ₩32,520 | ₩32,520 | ₩31,593 | ₩32,020 | -1.54% | 4.9천 |
|---|
| 2026.03.27 | ₩31,660 | ₩31,713 | ₩31,179 | ₩31,326 | -1.05% | 7.4천 |
|---|
| 2026.03.26 | ₩32,073 | ₩32,100 | ₩31,660 | ₩31,886 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩32,047 | ₩32,300 | ₩31,753 | ₩32,300 | +0.79% | 1.4만 |
|---|
| 2026.03.24 | ₩32,540 | ₩32,540 | ₩32,187 | ₩32,327 | -0.66% | 5.4천 |
|---|
| 2026.03.23 | ₩32,360 | ₩32,731 | ₩32,180 | ₩32,500 | +0.43% | 6.3천 |
|---|
| 2026.03.20 | ₩32,607 | ₩32,821 | ₩32,500 | ₩32,540 | -0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩32,941 | ₩32,941 | ₩32,674 | ₩32,701 | -0.73% | 3.2만 |
|---|
| 2026.03.18 | ₩32,994 | ₩32,994 | ₩32,747 | ₩32,834 | -0.49% | 8.1천 |
|---|
| 2026.03.17 | ₩33,128 | ₩33,154 | ₩32,767 | ₩33,128 | 0.00% | 3.4만 |
|---|
| 2026.03.16 | ₩33,128 | ₩33,154 | ₩32,901 | ₩33,128 | 0.00% | 2.2만 |
|---|
| 2026.03.13 | ₩33,154 | ₩33,181 | ₩33,048 | ₩33,154 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩33,141 | ₩33,261 | ₩33,128 | ₩33,189 | +0.14% | 2.4천 |
|---|
| 2026.03.11 | ₩33,301 | ₩33,301 | ₩33,128 | ₩33,275 | -0.08% | 3.2천 |
|---|
| 2026.03.10 | ₩33,168 | ₩33,208 | ₩33,114 | ₩33,208 | +0.12% | 3.7천 |
|---|
| 2026.03.09 | ₩33,154 | ₩33,307 | ₩33,154 | ₩33,307 | +0.46% | 1.2천 |
|---|
| 2026.03.06 | ₩33,128 | ₩33,235 | ₩32,834 | ₩33,128 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩33,235 | ₩33,275 | ₩33,128 | ₩33,181 | -0.16% | 5.9천 |
|---|
| 2026.03.04 | ₩33,174 | ₩33,355 | ₩33,152 | ₩33,235 | +0.18% | 8.4천 |
|---|
| 2026.03.03 | ₩33,368 | ₩33,368 | ₩33,268 | ₩33,308 | -0.18% | 2.6천 |
|---|
| 2026.03.02 | ₩33,308 | ₩33,461 | ₩33,235 | ₩33,328 | +0.06% | 3.9천 |
|---|
| 2026.02.27 | ₩33,288 | ₩33,488 | ₩33,288 | ₩33,488 | +0.60% | 2.7천 |
|---|
| 2026.02.26 | ₩33,235 | ₩33,355 | ₩33,208 | ₩33,235 | 0.00% | 4.1천 |
|---|
| 2026.02.25 | ₩33,283 | ₩33,361 | ₩33,237 | ₩33,355 | +0.22% | 2.4천 |
|---|
| 2026.02.24 | ₩33,341 | ₩33,341 | ₩33,328 | ₩33,328 | -0.04% | 400 |
|---|
| 2026.02.23 | ₩33,408 | ₩33,408 | ₩33,275 | ₩33,275 | -0.40% | 2.5천 |
|---|
| 2026.02.20 | ₩33,275 | ₩33,355 | ₩33,275 | ₩33,341 | +0.20% | 3천 |
|---|
| 2026.02.19 | ₩33,461 | ₩33,461 | ₩33,341 | ₩33,435 | -0.08% | 4.2천 |
|---|
| 2026.02.18 | ₩33,435 | ₩33,435 | ₩33,301 | ₩33,381 | -0.16% | 3.4천 |
|---|
| 2026.02.17 | ₩33,742 | ₩33,754 | ₩33,154 | ₩33,555 | -0.55% | 1.9천 |
|---|
| 2026.02.13 | ₩33,128 | ₩33,435 | ₩32,981 | ₩33,128 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,702 | ₩33,862 | ₩33,548 | ₩33,702 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,602 | ₩33,728 | ₩33,368 | ₩33,675 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩33,715 | ₩33,835 | ₩33,662 | ₩33,835 | +0.36% | 8.5천 |
|---|
| 2026.02.09 | ₩33,849 | ₩33,889 | ₩33,702 | ₩33,755 | -0.28% | 4.7천 |
|---|
| 2026.02.06 | ₩33,355 | ₩33,688 | ₩33,355 | ₩33,688 | +1.00% | 3.6천 |
|---|
| 2026.02.05 | ₩33,328 | ₩33,355 | ₩33,128 | ₩33,355 | +0.08% | 9.4천 |
|---|
| 2026.02.04 | ₩33,355 | ₩33,355 | ₩33,128 | ₩33,261 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩33,301 | ₩33,355 | ₩33,168 | ₩33,261 | -0.12% | 6.9천 |
|---|
| 2026.02.02 | ₩33,501 | ₩33,501 | ₩33,275 | ₩33,435 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩33,542 | ₩33,835 | ₩33,368 | ₩33,501 | -0.12% | 8.2천 |
|---|
| 2026.01.29 | ₩33,902 | ₩33,902 | ₩33,635 | ₩33,635 | -0.79% | 3.8천 |
|---|
| 2026.01.28 | ₩33,910 | ₩33,915 | ₩33,501 | ₩33,668 | -0.71% | 8.6천 |
|---|
| 2026.01.27 | ₩33,875 | ₩33,915 | ₩33,728 | ₩33,915 | +0.12% | 1.3만 |
|---|
| 2026.01.26 | ₩33,542 | ₩33,969 | ₩33,542 | ₩33,742 | +0.60% | 4.3천 |
|---|
| 2026.01.23 | ₩33,635 | ₩34,703 | ₩33,448 | ₩33,448 | -0.56% | 1.1만 |
|---|
| 2026.01.22 | ₩33,488 | ₩33,635 | ₩33,368 | ₩33,501 | +0.04% | 3.7천 |
|---|
| 2026.01.21 | ₩33,501 | ₩33,635 | ₩33,261 | ₩33,368 | -0.40% | 1.8만 |
|---|
| 2026.01.20 | ₩33,435 | ₩33,635 | ₩33,395 | ₩33,501 | +0.20% | 4.1천 |
|---|
| 2026.01.16 | ₩33,595 | ₩33,782 | ₩33,435 | ₩33,702 | +0.32% | 6.4천 |
|---|
| 2026.01.15 | ₩33,542 | ₩33,582 | ₩33,501 | ₩33,582 | +0.12% | 4.2천 |
|---|
| 2026.01.14 | ₩33,582 | ₩33,582 | ₩33,508 | ₩33,528 | -0.16% | 1.8천 |
|---|
| 2026.01.13 | ₩33,942 | ₩33,942 | ₩33,608 | ₩33,608 | -0.98% | 2.6천 |
|---|
| 2026.01.12 | ₩33,501 | ₩33,795 | ₩33,337 | ₩33,635 | +0.40% | 9.7천 |
|---|
| 2026.01.09 | ₩33,435 | ₩33,515 | ₩33,315 | ₩33,515 | +0.24% | 3.5천 |
|---|
| 2026.01.08 | ₩33,368 | ₩33,421 | ₩33,328 | ₩33,408 | +0.12% | 2.2천 |
|---|
| 2026.01.07 | ₩33,261 | ₩33,315 | ₩33,261 | ₩33,315 | +0.16% | 1.2천 |
|---|
| 2026.01.06 | ₩33,128 | ₩33,501 | ₩33,101 | ₩33,154 | +0.08% | 5.1천 |
|---|
| 2026.01.05 | ₩33,415 | ₩33,435 | ₩33,128 | ₩33,248 | -0.50% | 1.3만 |
|---|
| 2026.01.02 | ₩33,384 | ₩33,515 | ₩33,368 | ₩33,515 | +0.39% | 1만 |
|---|
| 2025.12.31 | ₩33,435 | ₩33,435 | ₩33,288 | ₩33,355 | -0.24% | 1.6천 |
|---|
| 2025.12.30 | ₩33,435 | ₩33,435 | ₩33,128 | ₩33,368 | -0.20% | 4.8천 |
|---|
| 2025.12.29 | ₩33,181 | ₩33,435 | ₩33,141 | ₩33,275 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩33,475 | ₩33,475 | ₩33,128 | ₩33,288 | -0.56% | 1천 |
|---|
| 2025.12.24 | ₩33,570 | ₩33,570 | ₩33,328 | ₩33,475 | -0.28% | 1.3천 |
|---|
| 2025.12.23 | ₩33,141 | ₩33,477 | ₩33,128 | ₩33,134 | -0.02% | 1만 |
|---|
| 2025.12.22 | ₩33,248 | ₩33,248 | ₩33,128 | ₩33,181 | -0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩33,128 | ₩33,261 | ₩33,128 | ₩33,248 | +0.36% | 4.6천 |
|---|
| 2025.12.18 | ₩33,235 | ₩33,235 | ₩33,181 | ₩33,235 | 0.00% | 2.7천 |
|---|
| 2025.12.17 | ₩33,261 | ₩33,301 | ₩33,128 | ₩33,128 | -0.40% | 1.3만 |
|---|
| 2025.12.16 | ₩33,435 | ₩33,969 | ₩33,275 | ₩33,275 | -0.48% | 4.9천 |
|---|
| 2025.12.15 | ₩33,328 | ₩33,381 | ₩33,248 | ₩33,341 | +0.04% | 5.2천 |
|---|
| 2025.12.12 | ₩33,328 | ₩34,703 | ₩33,168 | ₩33,368 | +0.12% | 1만 |
|---|
| 2025.12.11 | ₩33,154 | ₩33,355 | ₩33,154 | ₩33,261 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩33,261 | ₩33,355 | ₩33,194 | ₩33,308 | +0.14% | 4.7천 |
|---|
| 2025.12.09 | ₩33,355 | ₩33,355 | ₩33,154 | ₩33,235 | -0.36% | 5.4천 |
|---|
| 2025.12.08 | ₩33,128 | ₩33,295 | ₩33,128 | ₩33,235 | +0.32% | 9.6천 |
|---|
| 2025.12.05 | ₩32,821 | ₩33,261 | ₩32,540 | ₩33,128 | +0.94% | 7.8천 |
|---|
| 2025.12.04 | ₩33,061 | ₩33,101 | ₩33,061 | ₩33,061 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩32,674 | ₩33,114 | ₩32,674 | ₩33,114 | +1.35% | 700 |
|---|
| 2025.12.02 | ₩32,968 | ₩33,208 | ₩32,941 | ₩33,208 | +0.73% | 3.7천 |
|---|
| 2025.12.01 | ₩33,101 | ₩33,101 | ₩32,767 | ₩32,901 | -0.60% | 5.9천 |
|---|
| 2025.11.28 | ₩32,968 | ₩33,208 | ₩32,968 | ₩33,181 | +0.65% | 3.4천 |
|---|
| 2025.11.26 | ₩32,941 | ₩33,028 | ₩32,701 | ₩32,968 | +0.08% | 4.4천 |
|---|
| 2025.11.25 | ₩32,901 | ₩33,355 | ₩32,794 | ₩32,867 | -0.10% | 6.7천 |
|---|
| 2025.11.24 | ₩32,701 | ₩32,701 | ₩32,434 | ₩32,434 | -0.82% | 5.8천 |
|---|
| 2025.11.21 | ₩32,567 | ₩32,634 | ₩32,367 | ₩32,434 | -0.41% | 7.3천 |
|---|
| 2025.11.20 | ₩32,460 | ₩32,687 | ₩32,434 | ₩32,434 | -0.08% | 6천 |
|---|
| 2025.11.19 | ₩32,701 | ₩32,741 | ₩32,434 | ₩32,460 | -0.73% | 4.3천 |
|---|
| 2025.11.18 | ₩32,714 | ₩32,837 | ₩32,274 | ₩32,534 | -0.55% | 5.4천 |
|---|
| 2025.11.17 | ₩33,221 | ₩33,248 | ₩32,714 | ₩32,833 | -1.17% | 1.1만 |
|---|
| 2025.11.14 | ₩33,236 | ₩33,435 | ₩33,128 | ₩33,279 | +0.13% | 4.5천 |
|---|
| 2025.11.13 | ₩33,918 | ₩33,969 | ₩33,835 | ₩33,835 | -0.24% | 4.6천 |
|---|
| 2025.11.12 | ₩33,604 | ₩33,969 | ₩33,604 | ₩33,902 | +0.89% | 2만 |
|---|
| 2025.11.11 | ₩33,702 | ₩33,702 | ₩33,662 | ₩33,688 | -0.04% | 2.3천 |
|---|
| 2025.11.10 | ₩33,528 | ₩33,584 | ₩33,501 | ₩33,584 | +0.17% | 5.9천 |
|---|
| 2025.11.07 | ₩33,435 | ₩33,501 | ₩33,435 | ₩33,461 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩33,555 | ₩33,555 | ₩33,368 | ₩33,501 | -0.16% | 5.9천 |
|---|
| 2025.11.05 | ₩33,635 | ₩33,702 | ₩33,608 | ₩33,608 | -0.08% | 1.2천 |
|---|
| 2025.11.04 | ₩33,501 | ₩33,568 | ₩33,468 | ₩33,475 | -0.08% | 2.9천 |
|---|
| 2025.11.03 | ₩33,595 | ₩33,702 | ₩33,595 | ₩33,688 | +0.28% | 7천 |
|---|
| 2025.10.31 | ₩33,702 | ₩33,702 | ₩33,395 | ₩33,595 | -0.32% | 6.3천 |
|---|
| 2025.10.30 | ₩33,501 | ₩33,702 | ₩33,368 | ₩33,700 | +0.59% | 1.1만 |
|---|
| 2025.10.29 | ₩33,608 | ₩33,608 | ₩33,525 | ₩33,555 | -0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,368 | ₩33,635 | ₩33,368 | ₩33,608 | +0.72% | 1.2만 |
|---|
| 2025.10.27 | ₩33,688 | ₩33,688 | ₩33,368 | ₩33,635 | -0.16% | 7.6천 |
|---|
| 2025.10.24 | ₩33,034 | ₩33,686 | ₩33,034 | ₩33,675 | +1.94% | 3.2천 |
|---|
| 2025.10.23 | ₩33,328 | ₩33,368 | ₩33,301 | ₩33,301 | -0.08% | 7.6천 |
|---|
| 2025.10.22 | ₩32,994 | ₩33,368 | ₩32,994 | ₩33,288 | +0.89% | 9.2천 |
|---|
| 2025.10.21 | ₩32,994 | ₩33,221 | ₩32,914 | ₩33,221 | +0.69% | 7.3천 |
|---|
| 2025.10.20 | ₩33,221 | ₩33,221 | ₩33,074 | ₩33,074 | -0.44% | 3.6천 |
|---|
| 2025.10.17 | ₩32,914 | ₩33,061 | ₩32,835 | ₩33,021 | +0.32% | 6.4천 |
|---|
| 2025.10.16 | ₩33,034 | ₩33,154 | ₩32,954 | ₩33,034 | 0.00% | 3.1천 |
|---|
| 2025.10.15 | ₩33,154 | ₩33,221 | ₩33,034 | ₩33,221 | +0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩32,837 | ₩33,208 | ₩32,837 | ₩33,128 | +0.89% | 1.2천 |
|---|
| 2025.10.13 | ₩33,288 | ₩33,288 | ₩33,168 | ₩33,168 | -0.36% | 400 |
|---|
| 2025.10.10 | ₩33,301 | ₩33,421 | ₩33,101 | ₩33,341 | +0.12% | 1만 |
|---|