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 | ₩28,565 | ₩28,739 | ₩27,550 | ₩28,285 | -0.98% | 1.3만 |
| 2026.10.08 | ₩28,953 | ₩29,387 | ₩28,111 | ₩28,512 | -1.52% | 3.7만 |
| 2026.10.07 | ₩28,231 | ₩28,659 | ₩27,483 | ₩28,659 | +1.51% | 2만 |
| 2026.10.06 | ₩29,033 | ₩30,436 | ₩28,044 | ₩28,966 | -0.23% | 2.7만 |
| 2026.10.05 | ₩29,434 | ₩29,888 | ₩28,619 | ₩29,274 | -0.54% | 6.5천 |
| 2026.10.02 | ₩29,928 | ₩29,928 | ₩29,260 | ₩29,581 | -1.16% | 4.5천 |
| 2026.10.01 | ₩30,342 | ₩30,342 | ₩29,581 | ₩29,674 | -2.20% | 1.3천 |
| 2026.09.30 | ₩29,728 | ₩30,396 | ₩28,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,142 |
| +1.39% |
| 16.2만 |
| 2026.09.29 | ₩29,861 | ₩30,476 | ₩29,180 | ₩30,195 | +1.12% | 4.1천 |
|---|
| 2026.09.28 | ₩30,596 | ₩30,683 | ₩29,781 | ₩29,995 | -1.97% | 7.4천 |
|---|
| 2026.09.25 | ₩30,930 | ₩31,732 | ₩30,770 | ₩30,770 | -0.52% | 3.2천 |
|---|
| 2026.09.24 | ₩31,425 | ₩31,932 | ₩31,278 | ₩31,278 | -0.47% | 4.9천 |
|---|
| 2026.09.23 | ₩31,398 | ₩31,531 | ₩31,398 | ₩31,518 | +0.38% | 2.7천 |
|---|
| 2026.09.22 | ₩32,126 | ₩32,133 | ₩31,264 | ₩31,531 | -1.85% | 7천 |
|---|
| 2026.09.21 | ₩31,772 | ₩31,812 | ₩31,264 | ₩31,812 | +0.13% | 4.3천 |
|---|
| 2026.09.18 | ₩32,066 | ₩32,159 | ₩31,772 | ₩31,959 | -0.33% | 2.9천 |
|---|
| 2026.09.17 | ₩31,601 | ₩32,427 | ₩31,398 | ₩31,866 | +0.84% | 4.8천 |
|---|
| 2026.09.16 | ₩31,331 | ₩31,331 | ₩30,883 | ₩31,077 | -0.81% | 6.6천 |
|---|
| 2026.09.15 | ₩31,064 | ₩31,552 | ₩30,596 | ₩31,331 | +0.86% | 4.8천 |
|---|
| 2026.09.14 | ₩31,705 | ₩31,785 | ₩30,823 | ₩30,823 | -2.78% | 2.6천 |
|---|
| 2026.09.11 | ₩31,879 | ₩31,892 | ₩31,665 | ₩31,678 | -0.63% | 4.5천 |
|---|
| 2026.09.10 | ₩32,133 | ₩32,547 | ₩31,604 | ₩31,785 | -1.08% | 8.9천 |
|---|
| 2026.09.09 | ₩32,540 | ₩32,546 | ₩32,260 | ₩32,333 | -0.64% | 3.6천 |
|---|
| 2026.09.08 | ₩32,894 | ₩32,894 | ₩32,480 | ₩32,480 | -1.26% | 600 |
|---|
| 2026.09.04 | ₩32,467 | ₩32,734 | ₩32,467 | ₩32,493 | +0.08% | 2천 |
|---|
| 2026.09.03 | ₩32,146 | ₩32,734 | ₩32,146 | ₩32,507 | +1.12% | 8천 |
|---|
| 2026.09.02 | ₩32,801 | ₩32,814 | ₩32,333 | ₩32,333 | -1.43% | 1.7천 |
|---|
| 2026.09.01 | ₩32,787 | ₩32,868 | ₩32,200 | ₩32,200 | -1.79% | 4.7천 |
|---|
| 2026.08.31 | ₩32,547 | ₩32,714 | ₩32,547 | ₩32,614 | +0.21% | 1.3천 |
|---|
| 2026.08.28 | ₩32,534 | ₩32,934 | ₩32,534 | ₩32,934 | +1.23% | 1.8천 |
|---|
| 2026.08.27 | ₩32,681 | ₩32,681 | ₩32,253 | ₩32,534 | -0.45% | 1.6만 |
|---|
| 2026.08.26 | ₩33,068 | ₩33,068 | ₩31,839 | ₩32,139 | -2.81% | 2.1만 |
|---|
| 2026.08.25 | ₩32,829 | ₩33,041 | ₩32,762 | ₩32,934 | +0.32% | 2.7천 |
|---|
| 2026.08.24 | ₩32,921 | ₩32,921 | ₩32,841 | ₩32,841 | -0.24% | 2.4천 |
|---|
| 2026.08.21 | ₩32,667 | ₩33,135 | ₩32,667 | ₩33,068 | +1.23% | 6.8천 |
|---|
| 2026.08.20 | ₩32,493 | ₩32,881 | ₩32,493 | ₩32,868 | +1.15% | 6.7천 |
|---|
| 2026.08.19 | ₩32,567 | ₩32,611 | ₩32,554 | ₩32,611 | +0.14% | 2.6천 |
|---|
| 2026.08.18 | ₩32,587 | ₩32,707 | ₩32,306 | ₩32,400 | -0.57% | 6.9천 |
|---|
| 2026.08.17 | ₩32,721 | ₩32,721 | ₩32,333 | ₩32,574 | -0.45% | 8.4천 |
|---|
| 2026.08.14 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,787 | ₩33,001 | ₩32,603 | ₩32,894 | +0.33% | 9.5천 |
|---|
| 2026.08.12 | ₩32,587 | ₩32,734 | ₩32,346 | ₩32,734 | +0.45% | 7.3천 |
|---|
| 2026.08.11 | ₩32,721 | ₩32,721 | ₩32,560 | ₩32,560 | -0.49% | 4.9천 |
|---|
| 2026.08.10 | ₩32,600 | ₩32,774 | ₩32,600 | ₩32,667 | +0.20% | 5.4천 |
|---|
| 2026.08.07 | ₩32,961 | ₩32,961 | ₩32,721 | ₩32,721 | -0.73% | 7.9천 |
|---|
| 2026.08.06 | ₩32,240 | ₩32,781 | ₩32,240 | ₩32,600 | +1.12% | 5.9천 |
|---|
| 2026.08.05 | ₩32,761 | ₩32,761 | ₩32,240 | ₩32,600 | -0.49% | 6.1천 |
|---|
| 2026.08.04 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩32,587 | ₩32,961 | ₩32,587 | ₩32,961 | +1.15% | 1.2만 |
|---|
| 2026.07.31 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩32,761 | ₩32,827 | ₩32,694 | ₩32,827 | +0.20% | 1.9천 |
|---|
| 2026.07.29 | ₩32,948 | ₩32,948 | ₩32,868 | ₩32,868 | -0.24% | 1천 |
|---|
| 2026.07.28 | ₩32,814 | ₩32,948 | ₩32,814 | ₩32,881 | +0.20% | 1.3천 |
|---|
| 2026.07.27 | ₩32,385 | ₩33,121 | ₩32,385 | ₩32,814 | +1.32% | 2.3만 |
|---|
| 2026.07.24 | ₩32,333 | ₩32,974 | ₩32,333 | ₩32,387 | +0.17% | 5.1천 |
|---|
| 2026.07.23 | ₩32,226 | ₩32,487 | ₩31,972 | ₩32,213 | -0.04% | 7.9천 |
|---|
| 2026.07.22 | ₩32,520 | ₩32,974 | ₩32,226 | ₩32,373 | -0.45% | 4.7천 |
|---|
| 2026.07.21 | ₩32,667 | ₩32,868 | ₩32,667 | ₩32,667 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩32,467 | ₩32,868 | ₩32,467 | ₩32,721 | +0.78% | 4.2천 |
|---|
| 2026.07.17 | ₩32,894 | ₩33,175 | ₩32,841 | ₩32,841 | -0.16% | 4.6천 |
|---|
| 2026.07.16 | ₩33,081 | ₩33,081 | ₩32,961 | ₩32,961 | -0.36% | 6.1천 |
|---|
| 2026.07.15 | ₩33,202 | ₩33,268 | ₩32,413 | ₩32,986 | -0.65% | 8.5천 |
|---|
| 2026.07.14 | ₩33,242 | ₩33,255 | ₩33,135 | ₩33,135 | -0.32% | 6.6천 |
|---|
| 2026.07.13 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,522 | ₩33,536 | ₩33,482 | ₩33,536 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩33,255 | ₩33,349 | ₩33,255 | ₩33,295 | +0.12% | 1.7천 |
|---|
| 2026.07.08 | ₩33,235 | ₩33,549 | ₩33,202 | ₩33,362 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩33,262 | ₩33,268 | ₩33,248 | ₩33,268 | +0.02% | 1.4천 |
|---|
| 2026.07.06 | ₩32,994 | ₩33,268 | ₩32,881 | ₩33,242 | +0.75% | 7.5천 |
|---|
| 2026.07.02 | ₩33,268 | ₩33,268 | ₩33,028 | ₩33,028 | -0.72% | 2.3천 |
|---|
| 2026.07.01 | ₩33,055 | ₩33,268 | ₩33,055 | ₩33,107 | +0.16% | 5천 |
|---|
| 2026.06.30 | ₩32,868 | ₩33,402 | ₩32,741 | ₩32,774 | -0.28% | 9천 |
|---|
| 2026.06.29 | ₩32,868 | ₩32,868 | ₩32,854 | ₩32,868 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩32,600 | ₩32,600 | ₩32,333 | ₩32,333 | -0.82% | 2.7천 |
|---|
| 2026.06.25 | ₩32,994 | ₩32,994 | ₩32,346 | ₩32,480 | -1.56% | 2.8천 |
|---|
| 2026.06.24 | ₩32,600 | ₩33,188 | ₩32,600 | ₩33,095 | +1.52% | 2.6만 |
|---|
| 2026.06.23 | ₩32,894 | ₩32,894 | ₩32,837 | ₩32,837 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩32,961 | ₩32,961 | ₩32,600 | ₩32,894 | -0.20% | 2.6천 |
|---|
| 2026.06.18 | ₩32,974 | ₩33,081 | ₩32,844 | ₩32,974 | 0.00% | 8.7천 |
|---|
| 2026.06.17 | ₩32,534 | ₩32,854 | ₩32,534 | ₩32,814 | +0.86% | 6천 |
|---|
| 2026.06.16 | ₩32,400 | ₩32,707 | ₩32,400 | ₩32,654 | +0.78% | 4.5천 |
|---|
| 2026.06.15 | ₩31,986 | ₩32,240 | ₩31,799 | ₩32,093 | +0.33% | 8.5천 |
|---|
| 2026.06.12 | ₩32,053 | ₩32,066 | ₩31,578 | ₩31,879 | -0.54% | 1.3만 |
|---|
| 2026.06.11 | ₩31,959 | ₩32,333 | ₩31,959 | ₩32,333 | +1.17% | 4.3천 |
|---|
| 2026.06.10 | ₩32,794 | ₩32,794 | ₩32,614 | ₩32,614 | -0.55% | 4.4천 |
|---|
| 2026.06.09 | ₩32,747 | ₩32,854 | ₩32,734 | ₩32,801 | +0.16% | 3.5천 |
|---|
| 2026.06.08 | ₩32,714 | ₩32,721 | ₩32,520 | ₩32,721 | +0.02% | 2.5천 |
|---|
| 2026.06.05 | ₩32,534 | ₩32,624 | ₩32,534 | ₩32,574 | +0.12% | 1.8천 |
|---|
| 2026.06.04 | ₩32,079 | ₩32,841 | ₩32,053 | ₩32,827 | +2.33% | 7.6천 |
|---|
| 2026.06.03 | ₩32,854 | ₩32,854 | ₩32,179 | ₩32,333 | -1.59% | 5.6천 |
|---|
| 2026.06.02 | ₩33,001 | ₩33,015 | ₩32,587 | ₩32,627 | -1.13% | 7.6천 |
|---|
| 2026.06.01 | ₩32,667 | ₩32,888 | ₩32,667 | ₩32,868 | +0.61% | 6.6천 |
|---|
| 2026.05.29 | ₩32,841 | ₩32,841 | ₩32,734 | ₩32,841 | 0.00% | 3천 |
|---|
| 2026.05.28 | ₩32,654 | ₩33,001 | ₩32,654 | ₩32,934 | +0.86% | 3.5천 |
|---|
| 2026.05.27 | ₩32,734 | ₩33,055 | ₩32,674 | ₩32,674 | -0.18% | 5.6천 |
|---|
| 2026.05.26 | ₩32,667 | ₩32,734 | ₩32,574 | ₩32,587 | -0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩32,667 | ₩32,667 | ₩32,574 | ₩32,596 | -0.22% | 2.9천 |
|---|
| 2026.05.21 | ₩32,520 | ₩32,667 | ₩32,346 | ₩32,654 | +0.41% | 2.5천 |
|---|
| 2026.05.20 | ₩32,654 | ₩32,667 | ₩32,453 | ₩32,520 | -0.41% | 3.3천 |
|---|
| 2026.05.19 | ₩32,921 | ₩33,041 | ₩31,999 | ₩32,480 | -1.34% | 1.1만 |
|---|
| 2026.05.18 | ₩32,894 | ₩32,928 | ₩32,894 | ₩32,928 | +0.10% | 2천 |
|---|
| 2026.05.15 | ₩32,961 | ₩33,055 | ₩32,534 | ₩32,801 | -0.49% | 4.9천 |
|---|
| 2026.05.14 | ₩33,469 | ₩33,723 | ₩33,469 | ₩33,709 | +0.72% | 6.9천 |
|---|
| 2026.05.13 | ₩33,496 | ₩33,671 | ₩33,496 | ₩33,602 | +0.32% | 2.2천 |
|---|
| 2026.05.12 | ₩33,496 | ₩33,723 | ₩33,496 | ₩33,602 | +0.32% | 3.6천 |
|---|
| 2026.05.11 | ₩33,870 | ₩33,870 | ₩33,500 | ₩33,500 | -1.09% | 4.6천 |
|---|
| 2026.05.08 | ₩33,656 | ₩33,856 | ₩33,656 | ₩33,696 | +0.12% | 2.7천 |
|---|
| 2026.05.07 | ₩33,642 | ₩33,683 | ₩33,642 | ₩33,642 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩33,910 | ₩33,910 | ₩33,589 | ₩33,589 | -0.95% | 4.3천 |
|---|
| 2026.05.05 | ₩33,509 | ₩33,609 | ₩33,389 | ₩33,609 | +0.30% | 3.1만 |
|---|
| 2026.05.04 | ₩33,669 | ₩33,883 | ₩33,669 | ₩33,723 | +0.16% | 1천 |
|---|
| 2026.05.01 | ₩33,763 | ₩34,043 | ₩33,763 | ₩34,043 | +0.83% | 2.4천 |
|---|
| 2026.04.30 | ₩33,843 | ₩34,017 | ₩33,669 | ₩33,803 | -0.12% | 4.7천 |
|---|
| 2026.04.29 | ₩33,562 | ₩33,709 | ₩33,536 | ₩33,709 | +0.44% | 2.6천 |
|---|
| 2026.04.28 | ₩33,435 | ₩34,190 | ₩33,435 | ₩33,870 | +1.30% | 4.5천 |
|---|
| 2026.04.27 | ₩33,696 | ₩34,344 | ₩33,696 | ₩34,137 | +1.31% | 1.1만 |
|---|
| 2026.04.24 | ₩33,415 | ₩34,043 | ₩33,415 | ₩34,043 | +1.88% | 6.6천 |
|---|
| 2026.04.23 | ₩33,562 | ₩33,736 | ₩33,536 | ₩33,656 | +0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩33,202 | ₩33,402 | ₩32,981 | ₩33,402 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩33,629 | ₩33,629 | ₩33,235 | ₩33,235 | -1.17% | 1천 |
|---|
| 2026.04.20 | ₩33,375 | ₩33,669 | ₩32,774 | ₩32,787 | -1.76% | 1.1만 |
|---|
| 2026.04.17 | ₩33,282 | ₩33,589 | ₩33,162 | ₩33,562 | +0.84% | 5천 |
|---|
| 2026.04.16 | ₩33,202 | ₩33,536 | ₩33,202 | ₩33,228 | +0.08% | 9.2천 |
|---|
| 2026.04.15 | ₩32,948 | ₩33,208 | ₩32,814 | ₩33,202 | +0.77% | 5.5천 |
|---|
| 2026.04.14 | ₩32,640 | ₩33,108 | ₩32,640 | ₩33,001 | +1.11% | 2.5천 |
|---|
| 2026.04.13 | ₩33,105 | ₩33,105 | ₩32,627 | ₩32,888 | -0.66% | 6.5천 |
|---|
| 2026.04.10 | ₩33,121 | ₩33,121 | ₩32,640 | ₩32,841 | -0.85% | 2.9천 |
|---|
| 2026.04.09 | ₩32,226 | ₩33,055 | ₩32,226 | ₩33,055 | +2.57% | 5.2천 |
|---|
| 2026.04.08 | ₩32,600 | ₩33,121 | ₩32,333 | ₩32,833 | +0.71% | 1.2만 |
|---|
| 2026.04.07 | ₩32,707 | ₩33,001 | ₩32,200 | ₩32,534 | -0.53% | 3.9천 |
|---|
| 2026.04.06 | ₩32,881 | ₩33,068 | ₩32,667 | ₩32,667 | -0.65% | 6.9천 |
|---|
| 2026.04.02 | ₩32,921 | ₩33,335 | ₩32,747 | ₩32,861 | -0.18% | 2.1천 |
|---|
| 2026.04.01 | ₩32,968 | ₩32,974 | ₩32,627 | ₩32,974 | +0.02% | 3천 |
|---|
| 2026.03.31 | ₩31,465 | ₩32,721 | ₩31,425 | ₩32,654 | +3.78% | 7.5천 |
|---|
| 2026.03.30 | ₩32,554 | ₩32,554 | ₩31,625 | ₩32,053 | -1.54% | 4.9천 |
|---|
| 2026.03.27 | ₩31,692 | ₩31,745 | ₩31,211 | ₩31,358 | -1.05% | 7.4천 |
|---|
| 2026.03.26 | ₩32,106 | ₩32,133 | ₩31,692 | ₩31,919 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩32,079 | ₩32,333 | ₩31,785 | ₩32,333 | +0.79% | 1.4만 |
|---|
| 2026.03.24 | ₩32,574 | ₩32,574 | ₩32,220 | ₩32,360 | -0.66% | 5.4천 |
|---|
| 2026.03.23 | ₩32,393 | ₩32,765 | ₩32,213 | ₩32,534 | +0.43% | 6.3천 |
|---|
| 2026.03.20 | ₩32,640 | ₩32,854 | ₩32,534 | ₩32,574 | -0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩32,974 | ₩32,974 | ₩32,707 | ₩32,734 | -0.73% | 3.2만 |
|---|
| 2026.03.18 | ₩33,028 | ₩33,028 | ₩32,781 | ₩32,868 | -0.49% | 8.1천 |
|---|
| 2026.03.17 | ₩33,162 | ₩33,188 | ₩32,801 | ₩33,162 | 0.00% | 3.4만 |
|---|
| 2026.03.16 | ₩33,162 | ₩33,188 | ₩32,934 | ₩33,162 | 0.00% | 2.2만 |
|---|
| 2026.03.13 | ₩33,188 | ₩33,215 | ₩33,081 | ₩33,188 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩33,175 | ₩33,295 | ₩33,162 | ₩33,223 | +0.14% | 2.4천 |
|---|
| 2026.03.11 | ₩33,335 | ₩33,335 | ₩33,162 | ₩33,308 | -0.08% | 3.2천 |
|---|
| 2026.03.10 | ₩33,202 | ₩33,242 | ₩33,148 | ₩33,242 | +0.12% | 3.7천 |
|---|
| 2026.03.09 | ₩33,188 | ₩33,341 | ₩33,188 | ₩33,341 | +0.46% | 1.2천 |
|---|
| 2026.03.06 | ₩33,162 | ₩33,268 | ₩32,868 | ₩33,162 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩33,268 | ₩33,308 | ₩33,162 | ₩33,215 | -0.16% | 5.9천 |
|---|
| 2026.03.04 | ₩33,208 | ₩33,389 | ₩33,186 | ₩33,268 | +0.18% | 8.4천 |
|---|
| 2026.03.03 | ₩33,402 | ₩33,402 | ₩33,302 | ₩33,342 | -0.18% | 2.6천 |
|---|
| 2026.03.02 | ₩33,342 | ₩33,496 | ₩33,268 | ₩33,362 | +0.06% | 3.9천 |
|---|
| 2026.02.27 | ₩33,322 | ₩33,522 | ₩33,322 | ₩33,522 | +0.60% | 2.7천 |
|---|
| 2026.02.26 | ₩33,268 | ₩33,389 | ₩33,242 | ₩33,268 | 0.00% | 4.1천 |
|---|
| 2026.02.25 | ₩33,316 | ₩33,395 | ₩33,271 | ₩33,389 | +0.22% | 2.4천 |
|---|
| 2026.02.24 | ₩33,375 | ₩33,375 | ₩33,362 | ₩33,362 | -0.04% | 400 |
|---|
| 2026.02.23 | ₩33,442 | ₩33,442 | ₩33,308 | ₩33,308 | -0.40% | 2.5천 |
|---|
| 2026.02.20 | ₩33,308 | ₩33,389 | ₩33,308 | ₩33,375 | +0.20% | 3천 |
|---|
| 2026.02.19 | ₩33,496 | ₩33,496 | ₩33,375 | ₩33,469 | -0.08% | 4.2천 |
|---|
| 2026.02.18 | ₩33,469 | ₩33,469 | ₩33,335 | ₩33,415 | -0.16% | 3.4천 |
|---|
| 2026.02.17 | ₩33,776 | ₩33,788 | ₩33,188 | ₩33,589 | -0.55% | 1.9천 |
|---|
| 2026.02.13 | ₩33,162 | ₩33,469 | ₩33,015 | ₩33,162 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,736 | ₩33,896 | ₩33,582 | ₩33,736 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,636 | ₩33,763 | ₩33,402 | ₩33,709 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩33,749 | ₩33,870 | ₩33,696 | ₩33,870 | +0.36% | 8.5천 |
|---|
| 2026.02.09 | ₩33,883 | ₩33,923 | ₩33,736 | ₩33,789 | -0.28% | 4.7천 |
|---|
| 2026.02.06 | ₩33,389 | ₩33,723 | ₩33,389 | ₩33,723 | +1.00% | 3.6천 |
|---|
| 2026.02.05 | ₩33,362 | ₩33,389 | ₩33,162 | ₩33,389 | +0.08% | 9.4천 |
|---|
| 2026.02.04 | ₩33,389 | ₩33,389 | ₩33,162 | ₩33,295 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩33,335 | ₩33,389 | ₩33,202 | ₩33,295 | -0.12% | 6.9천 |
|---|
| 2026.02.02 | ₩33,536 | ₩33,536 | ₩33,308 | ₩33,469 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩33,576 | ₩33,870 | ₩33,402 | ₩33,536 | -0.12% | 8.2천 |
|---|
| 2026.01.29 | ₩33,936 | ₩33,936 | ₩33,669 | ₩33,669 | -0.79% | 3.8천 |
|---|
| 2026.01.28 | ₩33,944 | ₩33,950 | ₩33,536 | ₩33,703 | -0.71% | 8.6천 |
|---|
| 2026.01.27 | ₩33,910 | ₩33,950 | ₩33,763 | ₩33,950 | +0.12% | 1.3만 |
|---|
| 2026.01.26 | ₩33,576 | ₩34,003 | ₩33,576 | ₩33,776 | +0.60% | 4.3천 |
|---|
| 2026.01.23 | ₩33,669 | ₩34,738 | ₩33,482 | ₩33,482 | -0.56% | 1.1만 |
|---|
| 2026.01.22 | ₩33,522 | ₩33,669 | ₩33,402 | ₩33,536 | +0.04% | 3.7천 |
|---|
| 2026.01.21 | ₩33,536 | ₩33,669 | ₩33,295 | ₩33,402 | -0.40% | 1.8만 |
|---|
| 2026.01.20 | ₩33,469 | ₩33,669 | ₩33,429 | ₩33,536 | +0.20% | 4.1천 |
|---|
| 2026.01.16 | ₩33,629 | ₩33,816 | ₩33,469 | ₩33,736 | +0.32% | 6.4천 |
|---|
| 2026.01.15 | ₩33,576 | ₩33,616 | ₩33,536 | ₩33,616 | +0.12% | 4.2천 |
|---|
| 2026.01.14 | ₩33,616 | ₩33,616 | ₩33,542 | ₩33,562 | -0.16% | 1.8천 |
|---|
| 2026.01.13 | ₩33,977 | ₩33,977 | ₩33,642 | ₩33,642 | -0.98% | 2.6천 |
|---|
| 2026.01.12 | ₩33,536 | ₩33,830 | ₩33,371 | ₩33,669 | +0.40% | 9.7천 |
|---|
| 2026.01.09 | ₩33,469 | ₩33,549 | ₩33,349 | ₩33,549 | +0.24% | 3.5천 |
|---|
| 2026.01.08 | ₩33,402 | ₩33,455 | ₩33,362 | ₩33,442 | +0.12% | 2.2천 |
|---|
| 2026.01.07 | ₩33,295 | ₩33,349 | ₩33,295 | ₩33,349 | +0.16% | 1.2천 |
|---|
| 2026.01.06 | ₩33,162 | ₩33,536 | ₩33,135 | ₩33,188 | +0.08% | 5.1천 |
|---|
| 2026.01.05 | ₩33,449 | ₩33,469 | ₩33,162 | ₩33,282 | -0.50% | 1.3만 |
|---|
| 2026.01.02 | ₩33,418 | ₩33,549 | ₩33,402 | ₩33,549 | +0.39% | 1만 |
|---|
| 2025.12.31 | ₩33,469 | ₩33,469 | ₩33,322 | ₩33,389 | -0.24% | 1.6천 |
|---|
| 2025.12.30 | ₩33,469 | ₩33,469 | ₩33,162 | ₩33,402 | -0.20% | 4.8천 |
|---|
| 2025.12.29 | ₩33,215 | ₩33,469 | ₩33,175 | ₩33,308 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩33,509 | ₩33,509 | ₩33,162 | ₩33,322 | -0.56% | 1천 |
|---|
| 2025.12.24 | ₩33,604 | ₩33,604 | ₩33,362 | ₩33,509 | -0.28% | 1.3천 |
|---|
| 2025.12.23 | ₩33,175 | ₩33,512 | ₩33,162 | ₩33,168 | -0.02% | 1만 |
|---|
| 2025.12.22 | ₩33,282 | ₩33,282 | ₩33,162 | ₩33,215 | -0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩33,162 | ₩33,295 | ₩33,162 | ₩33,282 | +0.36% | 4.6천 |
|---|
| 2025.12.18 | ₩33,268 | ₩33,268 | ₩33,215 | ₩33,268 | 0.00% | 2.7천 |
|---|
| 2025.12.17 | ₩33,295 | ₩33,335 | ₩33,162 | ₩33,162 | -0.40% | 1.3만 |
|---|
| 2025.12.16 | ₩33,469 | ₩34,003 | ₩33,308 | ₩33,308 | -0.48% | 4.9천 |
|---|
| 2025.12.15 | ₩33,362 | ₩33,415 | ₩33,282 | ₩33,375 | +0.04% | 5.2천 |
|---|
| 2025.12.12 | ₩33,362 | ₩34,738 | ₩33,202 | ₩33,402 | +0.12% | 1만 |
|---|
| 2025.12.11 | ₩33,188 | ₩33,389 | ₩33,188 | ₩33,295 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩33,295 | ₩33,389 | ₩33,228 | ₩33,342 | +0.14% | 4.7천 |
|---|
| 2025.12.09 | ₩33,389 | ₩33,389 | ₩33,188 | ₩33,268 | -0.36% | 5.4천 |
|---|
| 2025.12.08 | ₩33,162 | ₩33,329 | ₩33,162 | ₩33,268 | +0.32% | 9.6천 |
|---|
| 2025.12.05 | ₩32,854 | ₩33,295 | ₩32,574 | ₩33,162 | +0.94% | 7.8천 |
|---|
| 2025.12.04 | ₩33,095 | ₩33,135 | ₩33,095 | ₩33,095 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩32,707 | ₩33,148 | ₩32,707 | ₩33,148 | +1.35% | 700 |
|---|
| 2025.12.02 | ₩33,001 | ₩33,242 | ₩32,974 | ₩33,242 | +0.73% | 3.7천 |
|---|
| 2025.12.01 | ₩33,135 | ₩33,135 | ₩32,801 | ₩32,934 | -0.60% | 5.9천 |
|---|
| 2025.11.28 | ₩33,001 | ₩33,242 | ₩33,001 | ₩33,215 | +0.65% | 3.4천 |
|---|
| 2025.11.26 | ₩32,974 | ₩33,061 | ₩32,734 | ₩33,001 | +0.08% | 4.4천 |
|---|
| 2025.11.25 | ₩32,934 | ₩33,389 | ₩32,827 | ₩32,901 | -0.10% | 6.7천 |
|---|
| 2025.11.24 | ₩32,734 | ₩32,734 | ₩32,467 | ₩32,467 | -0.82% | 5.8천 |
|---|
| 2025.11.21 | ₩32,600 | ₩32,667 | ₩32,400 | ₩32,467 | -0.41% | 7.3천 |
|---|
| 2025.11.20 | ₩32,493 | ₩32,721 | ₩32,467 | ₩32,467 | -0.08% | 6천 |
|---|
| 2025.11.19 | ₩32,734 | ₩32,774 | ₩32,467 | ₩32,493 | -0.73% | 4.3천 |
|---|
| 2025.11.18 | ₩32,747 | ₩32,870 | ₩32,306 | ₩32,567 | -0.55% | 5.4천 |
|---|
| 2025.11.17 | ₩33,255 | ₩33,282 | ₩32,747 | ₩32,866 | -1.17% | 1.1만 |
|---|
| 2025.11.14 | ₩33,270 | ₩33,469 | ₩33,162 | ₩33,312 | +0.13% | 4.5천 |
|---|
| 2025.11.13 | ₩33,952 | ₩34,003 | ₩33,870 | ₩33,870 | -0.24% | 4.6천 |
|---|
| 2025.11.12 | ₩33,638 | ₩34,003 | ₩33,638 | ₩33,936 | +0.89% | 2만 |
|---|
| 2025.11.11 | ₩33,736 | ₩33,736 | ₩33,696 | ₩33,723 | -0.04% | 2.3천 |
|---|
| 2025.11.10 | ₩33,562 | ₩33,618 | ₩33,536 | ₩33,618 | +0.17% | 5.9천 |
|---|
| 2025.11.07 | ₩33,469 | ₩33,536 | ₩33,469 | ₩33,496 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩33,589 | ₩33,589 | ₩33,402 | ₩33,536 | -0.16% | 5.9천 |
|---|
| 2025.11.05 | ₩33,669 | ₩33,736 | ₩33,642 | ₩33,642 | -0.08% | 1.2천 |
|---|
| 2025.11.04 | ₩33,536 | ₩33,602 | ₩33,502 | ₩33,509 | -0.08% | 2.9천 |
|---|
| 2025.11.03 | ₩33,629 | ₩33,736 | ₩33,629 | ₩33,723 | +0.28% | 7천 |
|---|
| 2025.10.31 | ₩33,736 | ₩33,736 | ₩33,429 | ₩33,629 | -0.32% | 6.3천 |
|---|
| 2025.10.30 | ₩33,536 | ₩33,736 | ₩33,402 | ₩33,735 | +0.59% | 1.1만 |
|---|
| 2025.10.29 | ₩33,642 | ₩33,642 | ₩33,560 | ₩33,589 | -0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,402 | ₩33,669 | ₩33,402 | ₩33,642 | +0.72% | 1.2만 |
|---|
| 2025.10.27 | ₩33,723 | ₩33,723 | ₩33,402 | ₩33,669 | -0.16% | 7.6천 |
|---|
| 2025.10.24 | ₩33,068 | ₩33,720 | ₩33,068 | ₩33,709 | +1.94% | 3.2천 |
|---|
| 2025.10.23 | ₩33,362 | ₩33,402 | ₩33,335 | ₩33,335 | -0.08% | 7.6천 |
|---|
| 2025.10.22 | ₩33,028 | ₩33,402 | ₩33,028 | ₩33,322 | +0.89% | 9.2천 |
|---|
| 2025.10.21 | ₩33,028 | ₩33,255 | ₩32,948 | ₩33,255 | +0.69% | 7.3천 |
|---|
| 2025.10.20 | ₩33,255 | ₩33,255 | ₩33,108 | ₩33,108 | -0.44% | 3.6천 |
|---|
| 2025.10.17 | ₩32,948 | ₩33,095 | ₩32,869 | ₩33,055 | +0.32% | 6.4천 |
|---|
| 2025.10.16 | ₩33,068 | ₩33,188 | ₩32,988 | ₩33,068 | 0.00% | 3.1천 |
|---|
| 2025.10.15 | ₩33,188 | ₩33,255 | ₩33,068 | ₩33,255 | +0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩32,870 | ₩33,242 | ₩32,870 | ₩33,162 | +0.89% | 1.2천 |
|---|
| 2025.10.13 | ₩33,322 | ₩33,322 | ₩33,202 | ₩33,202 | -0.36% | 400 |
|---|
| 2025.10.10 | ₩33,335 | ₩33,455 | ₩33,135 | ₩33,375 | +0.12% | 1만 |
|---|