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 | ₩28,574 | ₩28,747 | ₩27,558 | ₩28,293 | -0.98% | 1.3만 |
| 2026.10.08 | ₩28,961 | ₩29,396 | ₩28,119 | ₩28,520 | -1.52% | 3.7만 |
| 2026.10.07 | ₩28,240 | ₩28,667 | ₩27,491 | ₩28,667 | +1.51% | 2만 |
| 2026.10.06 | ₩29,041 | ₩30,445 | ₩28,053 | ₩28,975 | -0.23% | 2.7만 |
| 2026.10.05 | ₩29,442 | ₩29,897 | ₩28,627 | ₩29,282 | -0.54% | 6.5천 |
| 2026.10.02 | ₩29,937 | ₩29,937 | ₩29,269 | ₩29,589 | -1.16% | 4.5천 |
| 2026.10.01 | ₩30,351 | ₩30,351 | ₩29,589 | ₩29,683 | -2.20% | 1.3천 |
| 2026.09.30 | ₩29,736 | ₩30,405 | ₩29,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,151 |
| +1.39% |
| 16.2만 |
| 2026.09.29 | ₩29,870 | ₩30,485 | ₩29,189 | ₩30,204 | +1.12% | 4.1천 |
|---|
| 2026.09.28 | ₩30,605 | ₩30,692 | ₩29,790 | ₩30,004 | -1.97% | 7.4천 |
|---|
| 2026.09.25 | ₩30,939 | ₩31,741 | ₩30,779 | ₩30,779 | -0.52% | 3.2천 |
|---|
| 2026.09.24 | ₩31,434 | ₩31,942 | ₩31,287 | ₩31,287 | -0.47% | 4.9천 |
|---|
| 2026.09.23 | ₩31,407 | ₩31,541 | ₩31,407 | ₩31,527 | +0.38% | 2.7천 |
|---|
| 2026.09.22 | ₩32,135 | ₩32,142 | ₩31,273 | ₩31,541 | -1.85% | 7천 |
|---|
| 2026.09.21 | ₩31,781 | ₩31,821 | ₩31,273 | ₩31,821 | +0.13% | 4.3천 |
|---|
| 2026.09.18 | ₩32,075 | ₩32,169 | ₩31,781 | ₩31,968 | -0.33% | 2.9천 |
|---|
| 2026.09.17 | ₩31,610 | ₩32,436 | ₩31,407 | ₩31,875 | +0.84% | 4.8천 |
|---|
| 2026.09.16 | ₩31,340 | ₩31,340 | ₩30,893 | ₩31,086 | -0.81% | 6.6천 |
|---|
| 2026.09.15 | ₩31,073 | ₩31,561 | ₩30,605 | ₩31,340 | +0.86% | 4.8천 |
|---|
| 2026.09.14 | ₩31,714 | ₩31,795 | ₩30,832 | ₩30,832 | -2.78% | 2.6천 |
|---|
| 2026.09.11 | ₩31,888 | ₩31,902 | ₩31,674 | ₩31,688 | -0.63% | 4.5천 |
|---|
| 2026.09.10 | ₩32,142 | ₩32,556 | ₩31,613 | ₩31,795 | -1.08% | 8.9천 |
|---|
| 2026.09.09 | ₩32,550 | ₩32,555 | ₩32,269 | ₩32,343 | -0.64% | 3.6천 |
|---|
| 2026.09.08 | ₩32,904 | ₩32,904 | ₩32,490 | ₩32,490 | -1.26% | 600 |
|---|
| 2026.09.04 | ₩32,476 | ₩32,744 | ₩32,476 | ₩32,503 | +0.08% | 2천 |
|---|
| 2026.09.03 | ₩32,155 | ₩32,744 | ₩32,155 | ₩32,516 | +1.12% | 8천 |
|---|
| 2026.09.02 | ₩32,810 | ₩32,824 | ₩32,343 | ₩32,343 | -1.43% | 1.7천 |
|---|
| 2026.09.01 | ₩32,797 | ₩32,877 | ₩32,209 | ₩32,209 | -1.79% | 4.7천 |
|---|
| 2026.08.31 | ₩32,556 | ₩32,723 | ₩32,556 | ₩32,623 | +0.21% | 1.3천 |
|---|
| 2026.08.28 | ₩32,543 | ₩32,944 | ₩32,543 | ₩32,944 | +1.23% | 1.8천 |
|---|
| 2026.08.27 | ₩32,690 | ₩32,690 | ₩32,262 | ₩32,543 | -0.45% | 1.6만 |
|---|
| 2026.08.26 | ₩33,078 | ₩33,078 | ₩31,848 | ₩32,149 | -2.81% | 2.1만 |
|---|
| 2026.08.25 | ₩32,838 | ₩33,051 | ₩32,772 | ₩32,944 | +0.32% | 2.7천 |
|---|
| 2026.08.24 | ₩32,931 | ₩32,931 | ₩32,850 | ₩32,850 | -0.24% | 2.4천 |
|---|
| 2026.08.21 | ₩32,677 | ₩33,144 | ₩32,677 | ₩33,078 | +1.23% | 6.8천 |
|---|
| 2026.08.20 | ₩32,503 | ₩32,891 | ₩32,503 | ₩32,877 | +1.15% | 6.7천 |
|---|
| 2026.08.19 | ₩32,576 | ₩32,621 | ₩32,563 | ₩32,621 | +0.14% | 2.6천 |
|---|
| 2026.08.18 | ₩32,597 | ₩32,717 | ₩32,316 | ₩32,409 | -0.57% | 6.9천 |
|---|
| 2026.08.17 | ₩32,730 | ₩32,730 | ₩32,343 | ₩32,583 | -0.45% | 8.4천 |
|---|
| 2026.08.14 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,797 | ₩33,011 | ₩32,613 | ₩32,904 | +0.33% | 9.5천 |
|---|
| 2026.08.12 | ₩32,597 | ₩32,744 | ₩32,356 | ₩32,744 | +0.45% | 7.3천 |
|---|
| 2026.08.11 | ₩32,730 | ₩32,730 | ₩32,570 | ₩32,570 | -0.49% | 4.9천 |
|---|
| 2026.08.10 | ₩32,610 | ₩32,784 | ₩32,610 | ₩32,677 | +0.20% | 5.4천 |
|---|
| 2026.08.07 | ₩32,971 | ₩32,971 | ₩32,730 | ₩32,730 | -0.73% | 7.9천 |
|---|
| 2026.08.06 | ₩32,249 | ₩32,790 | ₩32,249 | ₩32,610 | +1.12% | 5.9천 |
|---|
| 2026.08.05 | ₩32,770 | ₩32,770 | ₩32,249 | ₩32,610 | -0.49% | 6.1천 |
|---|
| 2026.08.04 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩32,597 | ₩32,971 | ₩32,597 | ₩32,971 | +1.15% | 1.2만 |
|---|
| 2026.07.31 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩32,770 | ₩32,837 | ₩32,703 | ₩32,837 | +0.20% | 1.9천 |
|---|
| 2026.07.29 | ₩32,957 | ₩32,957 | ₩32,877 | ₩32,877 | -0.24% | 1천 |
|---|
| 2026.07.28 | ₩32,824 | ₩32,957 | ₩32,824 | ₩32,891 | +0.20% | 1.3천 |
|---|
| 2026.07.27 | ₩32,395 | ₩33,131 | ₩32,395 | ₩32,824 | +1.32% | 2.3만 |
|---|
| 2026.07.24 | ₩32,343 | ₩32,984 | ₩32,343 | ₩32,396 | +0.17% | 5.1천 |
|---|
| 2026.07.23 | ₩32,236 | ₩32,496 | ₩31,982 | ₩32,222 | -0.04% | 7.9천 |
|---|
| 2026.07.22 | ₩32,530 | ₩32,984 | ₩32,236 | ₩32,383 | -0.45% | 4.7천 |
|---|
| 2026.07.21 | ₩32,677 | ₩32,877 | ₩32,677 | ₩32,677 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩32,476 | ₩32,877 | ₩32,476 | ₩32,730 | +0.78% | 4.2천 |
|---|
| 2026.07.17 | ₩32,904 | ₩33,185 | ₩32,850 | ₩32,850 | -0.16% | 4.6천 |
|---|
| 2026.07.16 | ₩33,091 | ₩33,091 | ₩32,971 | ₩32,971 | -0.36% | 6.1천 |
|---|
| 2026.07.15 | ₩33,211 | ₩33,278 | ₩32,423 | ₩32,996 | -0.65% | 8.5천 |
|---|
| 2026.07.14 | ₩33,251 | ₩33,265 | ₩33,144 | ₩33,144 | -0.32% | 6.6천 |
|---|
| 2026.07.13 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,532 | ₩33,545 | ₩33,492 | ₩33,545 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩33,265 | ₩33,358 | ₩33,265 | ₩33,305 | +0.12% | 1.7천 |
|---|
| 2026.07.08 | ₩33,245 | ₩33,559 | ₩33,211 | ₩33,372 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩33,271 | ₩33,278 | ₩33,258 | ₩33,278 | +0.02% | 1.4천 |
|---|
| 2026.07.06 | ₩33,004 | ₩33,278 | ₩32,891 | ₩33,251 | +0.75% | 7.5천 |
|---|
| 2026.07.02 | ₩33,278 | ₩33,278 | ₩33,038 | ₩33,038 | -0.72% | 2.3천 |
|---|
| 2026.07.01 | ₩33,064 | ₩33,278 | ₩33,064 | ₩33,116 | +0.16% | 5천 |
|---|
| 2026.06.30 | ₩32,877 | ₩33,412 | ₩32,750 | ₩32,784 | -0.28% | 9천 |
|---|
| 2026.06.29 | ₩32,877 | ₩32,877 | ₩32,864 | ₩32,877 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩32,610 | ₩32,610 | ₩32,343 | ₩32,343 | -0.82% | 2.7천 |
|---|
| 2026.06.25 | ₩33,004 | ₩33,004 | ₩32,356 | ₩32,490 | -1.56% | 2.8천 |
|---|
| 2026.06.24 | ₩32,610 | ₩33,198 | ₩32,610 | ₩33,104 | +1.52% | 2.6만 |
|---|
| 2026.06.23 | ₩32,904 | ₩32,904 | ₩32,846 | ₩32,846 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩32,971 | ₩32,971 | ₩32,610 | ₩32,904 | -0.20% | 2.6천 |
|---|
| 2026.06.18 | ₩32,984 | ₩33,091 | ₩32,853 | ₩32,984 | 0.00% | 8.7천 |
|---|
| 2026.06.17 | ₩32,543 | ₩32,864 | ₩32,543 | ₩32,824 | +0.86% | 6천 |
|---|
| 2026.06.16 | ₩32,409 | ₩32,717 | ₩32,409 | ₩32,663 | +0.78% | 4.5천 |
|---|
| 2026.06.15 | ₩31,995 | ₩32,249 | ₩31,808 | ₩32,102 | +0.33% | 8.5천 |
|---|
| 2026.06.12 | ₩32,062 | ₩32,075 | ₩31,587 | ₩31,888 | -0.54% | 1.3만 |
|---|
| 2026.06.11 | ₩31,968 | ₩32,343 | ₩31,968 | ₩32,343 | +1.17% | 4.3천 |
|---|
| 2026.06.10 | ₩32,804 | ₩32,804 | ₩32,623 | ₩32,623 | -0.55% | 4.4천 |
|---|
| 2026.06.09 | ₩32,757 | ₩32,864 | ₩32,744 | ₩32,810 | +0.16% | 3.5천 |
|---|
| 2026.06.08 | ₩32,723 | ₩32,730 | ₩32,530 | ₩32,730 | +0.02% | 2.5천 |
|---|
| 2026.06.05 | ₩32,543 | ₩32,634 | ₩32,543 | ₩32,583 | +0.12% | 1.8천 |
|---|
| 2026.06.04 | ₩32,089 | ₩32,850 | ₩32,062 | ₩32,837 | +2.33% | 7.6천 |
|---|
| 2026.06.03 | ₩32,864 | ₩32,864 | ₩32,189 | ₩32,343 | -1.59% | 5.6천 |
|---|
| 2026.06.02 | ₩33,011 | ₩33,024 | ₩32,597 | ₩32,637 | -1.13% | 7.6천 |
|---|
| 2026.06.01 | ₩32,677 | ₩32,897 | ₩32,677 | ₩32,877 | +0.61% | 6.6천 |
|---|
| 2026.05.29 | ₩32,850 | ₩32,850 | ₩32,744 | ₩32,850 | 0.00% | 3천 |
|---|
| 2026.05.28 | ₩32,663 | ₩33,011 | ₩32,663 | ₩32,944 | +0.86% | 3.5천 |
|---|
| 2026.05.27 | ₩32,744 | ₩33,064 | ₩32,683 | ₩32,683 | -0.18% | 5.6천 |
|---|
| 2026.05.26 | ₩32,677 | ₩32,744 | ₩32,583 | ₩32,597 | -0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩32,677 | ₩32,677 | ₩32,583 | ₩32,606 | -0.22% | 2.9천 |
|---|
| 2026.05.21 | ₩32,530 | ₩32,677 | ₩32,356 | ₩32,663 | +0.41% | 2.5천 |
|---|
| 2026.05.20 | ₩32,663 | ₩32,677 | ₩32,463 | ₩32,530 | -0.41% | 3.3천 |
|---|
| 2026.05.19 | ₩32,931 | ₩33,051 | ₩32,008 | ₩32,490 | -1.34% | 1.1만 |
|---|
| 2026.05.18 | ₩32,904 | ₩32,937 | ₩32,904 | ₩32,937 | +0.10% | 2천 |
|---|
| 2026.05.15 | ₩32,971 | ₩33,064 | ₩32,543 | ₩32,810 | -0.49% | 4.9천 |
|---|
| 2026.05.14 | ₩33,479 | ₩33,733 | ₩33,479 | ₩33,719 | +0.72% | 6.9천 |
|---|
| 2026.05.13 | ₩33,505 | ₩33,680 | ₩33,505 | ₩33,612 | +0.32% | 2.2천 |
|---|
| 2026.05.12 | ₩33,505 | ₩33,733 | ₩33,505 | ₩33,612 | +0.32% | 3.6천 |
|---|
| 2026.05.11 | ₩33,880 | ₩33,880 | ₩33,509 | ₩33,509 | -1.09% | 4.6천 |
|---|
| 2026.05.08 | ₩33,666 | ₩33,866 | ₩33,666 | ₩33,706 | +0.12% | 2.7천 |
|---|
| 2026.05.07 | ₩33,652 | ₩33,692 | ₩33,652 | ₩33,652 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩33,920 | ₩33,920 | ₩33,599 | ₩33,599 | -0.95% | 4.3천 |
|---|
| 2026.05.05 | ₩33,519 | ₩33,619 | ₩33,398 | ₩33,619 | +0.30% | 3.1만 |
|---|
| 2026.05.04 | ₩33,679 | ₩33,893 | ₩33,679 | ₩33,733 | +0.16% | 1천 |
|---|
| 2026.05.01 | ₩33,773 | ₩34,053 | ₩33,773 | ₩34,053 | +0.83% | 2.4천 |
|---|
| 2026.04.30 | ₩33,853 | ₩34,027 | ₩33,679 | ₩33,813 | -0.12% | 4.7천 |
|---|
| 2026.04.29 | ₩33,572 | ₩33,719 | ₩33,545 | ₩33,719 | +0.44% | 2.6천 |
|---|
| 2026.04.28 | ₩33,445 | ₩34,200 | ₩33,445 | ₩33,880 | +1.30% | 4.5천 |
|---|
| 2026.04.27 | ₩33,706 | ₩34,354 | ₩33,706 | ₩34,147 | +1.31% | 1.1만 |
|---|
| 2026.04.24 | ₩33,425 | ₩34,053 | ₩33,425 | ₩34,053 | +1.88% | 6.6천 |
|---|
| 2026.04.23 | ₩33,572 | ₩33,746 | ₩33,545 | ₩33,666 | +0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩33,211 | ₩33,412 | ₩32,991 | ₩33,412 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩33,639 | ₩33,639 | ₩33,245 | ₩33,245 | -1.17% | 1천 |
|---|
| 2026.04.20 | ₩33,385 | ₩33,679 | ₩32,784 | ₩32,797 | -1.76% | 1.1만 |
|---|
| 2026.04.17 | ₩33,291 | ₩33,599 | ₩33,171 | ₩33,572 | +0.84% | 5천 |
|---|
| 2026.04.16 | ₩33,211 | ₩33,545 | ₩33,211 | ₩33,238 | +0.08% | 9.2천 |
|---|
| 2026.04.15 | ₩32,957 | ₩33,218 | ₩32,824 | ₩33,211 | +0.77% | 5.5천 |
|---|
| 2026.04.14 | ₩32,650 | ₩33,118 | ₩32,650 | ₩33,011 | +1.11% | 2.5천 |
|---|
| 2026.04.13 | ₩33,115 | ₩33,115 | ₩32,637 | ₩32,897 | -0.66% | 6.5천 |
|---|
| 2026.04.10 | ₩33,131 | ₩33,131 | ₩32,650 | ₩32,850 | -0.85% | 2.9천 |
|---|
| 2026.04.09 | ₩32,236 | ₩33,064 | ₩32,236 | ₩33,064 | +2.57% | 5.2천 |
|---|
| 2026.04.08 | ₩32,610 | ₩33,131 | ₩32,343 | ₩32,842 | +0.71% | 1.2만 |
|---|
| 2026.04.07 | ₩32,717 | ₩33,011 | ₩32,209 | ₩32,543 | -0.53% | 3.9천 |
|---|
| 2026.04.06 | ₩32,891 | ₩33,078 | ₩32,677 | ₩32,677 | -0.65% | 6.9천 |
|---|
| 2026.04.02 | ₩32,931 | ₩33,345 | ₩32,757 | ₩32,870 | -0.18% | 2.1천 |
|---|
| 2026.04.01 | ₩32,977 | ₩32,984 | ₩32,637 | ₩32,984 | +0.02% | 3천 |
|---|
| 2026.03.31 | ₩31,474 | ₩32,730 | ₩31,434 | ₩32,663 | +3.78% | 7.5천 |
|---|
| 2026.03.30 | ₩32,563 | ₩32,563 | ₩31,634 | ₩32,062 | -1.54% | 4.9천 |
|---|
| 2026.03.27 | ₩31,701 | ₩31,755 | ₩31,220 | ₩31,367 | -1.05% | 7.4천 |
|---|
| 2026.03.26 | ₩32,115 | ₩32,142 | ₩31,701 | ₩31,928 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩32,089 | ₩32,343 | ₩31,795 | ₩32,343 | +0.79% | 1.4만 |
|---|
| 2026.03.24 | ₩32,583 | ₩32,583 | ₩32,229 | ₩32,369 | -0.66% | 5.4천 |
|---|
| 2026.03.23 | ₩32,403 | ₩32,774 | ₩32,222 | ₩32,543 | +0.43% | 6.3천 |
|---|
| 2026.03.20 | ₩32,650 | ₩32,864 | ₩32,543 | ₩32,583 | -0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩32,984 | ₩32,984 | ₩32,717 | ₩32,744 | -0.73% | 3.2만 |
|---|
| 2026.03.18 | ₩33,038 | ₩33,038 | ₩32,790 | ₩32,877 | -0.49% | 8.1천 |
|---|
| 2026.03.17 | ₩33,171 | ₩33,198 | ₩32,810 | ₩33,171 | 0.00% | 3.4만 |
|---|
| 2026.03.16 | ₩33,171 | ₩33,198 | ₩32,944 | ₩33,171 | 0.00% | 2.2만 |
|---|
| 2026.03.13 | ₩33,198 | ₩33,225 | ₩33,091 | ₩33,198 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩33,185 | ₩33,305 | ₩33,171 | ₩33,233 | +0.14% | 2.4천 |
|---|
| 2026.03.11 | ₩33,345 | ₩33,345 | ₩33,171 | ₩33,318 | -0.08% | 3.2천 |
|---|
| 2026.03.10 | ₩33,211 | ₩33,251 | ₩33,158 | ₩33,251 | +0.12% | 3.7천 |
|---|
| 2026.03.09 | ₩33,198 | ₩33,350 | ₩33,198 | ₩33,350 | +0.46% | 1.2천 |
|---|
| 2026.03.06 | ₩33,171 | ₩33,278 | ₩32,877 | ₩33,171 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩33,278 | ₩33,318 | ₩33,171 | ₩33,225 | -0.16% | 5.9천 |
|---|
| 2026.03.04 | ₩33,218 | ₩33,398 | ₩33,195 | ₩33,278 | +0.18% | 8.4천 |
|---|
| 2026.03.03 | ₩33,412 | ₩33,412 | ₩33,312 | ₩33,352 | -0.18% | 2.6천 |
|---|
| 2026.03.02 | ₩33,352 | ₩33,505 | ₩33,278 | ₩33,372 | +0.06% | 3.9천 |
|---|
| 2026.02.27 | ₩33,332 | ₩33,532 | ₩33,332 | ₩33,532 | +0.60% | 2.7천 |
|---|
| 2026.02.26 | ₩33,278 | ₩33,398 | ₩33,251 | ₩33,278 | 0.00% | 4.1천 |
|---|
| 2026.02.25 | ₩33,326 | ₩33,405 | ₩33,281 | ₩33,398 | +0.22% | 2.4천 |
|---|
| 2026.02.24 | ₩33,385 | ₩33,385 | ₩33,372 | ₩33,372 | -0.04% | 400 |
|---|
| 2026.02.23 | ₩33,452 | ₩33,452 | ₩33,318 | ₩33,318 | -0.40% | 2.5천 |
|---|
| 2026.02.20 | ₩33,318 | ₩33,398 | ₩33,318 | ₩33,385 | +0.20% | 3천 |
|---|
| 2026.02.19 | ₩33,505 | ₩33,505 | ₩33,385 | ₩33,479 | -0.08% | 4.2천 |
|---|
| 2026.02.18 | ₩33,479 | ₩33,479 | ₩33,345 | ₩33,425 | -0.16% | 3.4천 |
|---|
| 2026.02.17 | ₩33,786 | ₩33,798 | ₩33,198 | ₩33,599 | -0.55% | 1.9천 |
|---|
| 2026.02.13 | ₩33,171 | ₩33,479 | ₩33,024 | ₩33,171 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,746 | ₩33,906 | ₩33,592 | ₩33,746 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,646 | ₩33,773 | ₩33,412 | ₩33,719 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩33,759 | ₩33,880 | ₩33,706 | ₩33,880 | +0.36% | 8.5천 |
|---|
| 2026.02.09 | ₩33,893 | ₩33,933 | ₩33,746 | ₩33,799 | -0.28% | 4.7천 |
|---|
| 2026.02.06 | ₩33,398 | ₩33,733 | ₩33,398 | ₩33,733 | +1.00% | 3.6천 |
|---|
| 2026.02.05 | ₩33,372 | ₩33,398 | ₩33,171 | ₩33,398 | +0.08% | 9.4천 |
|---|
| 2026.02.04 | ₩33,398 | ₩33,398 | ₩33,171 | ₩33,305 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩33,345 | ₩33,398 | ₩33,211 | ₩33,305 | -0.12% | 6.9천 |
|---|
| 2026.02.02 | ₩33,545 | ₩33,545 | ₩33,318 | ₩33,479 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩33,585 | ₩33,880 | ₩33,412 | ₩33,545 | -0.12% | 8.2천 |
|---|
| 2026.01.29 | ₩33,946 | ₩33,946 | ₩33,679 | ₩33,679 | -0.79% | 3.8천 |
|---|
| 2026.01.28 | ₩33,954 | ₩33,960 | ₩33,545 | ₩33,712 | -0.71% | 8.6천 |
|---|
| 2026.01.27 | ₩33,920 | ₩33,960 | ₩33,773 | ₩33,960 | +0.12% | 1.3만 |
|---|
| 2026.01.26 | ₩33,585 | ₩34,013 | ₩33,585 | ₩33,786 | +0.60% | 4.3천 |
|---|
| 2026.01.23 | ₩33,679 | ₩34,748 | ₩33,492 | ₩33,492 | -0.56% | 1.1만 |
|---|
| 2026.01.22 | ₩33,532 | ₩33,679 | ₩33,412 | ₩33,545 | +0.04% | 3.7천 |
|---|
| 2026.01.21 | ₩33,545 | ₩33,679 | ₩33,305 | ₩33,412 | -0.40% | 1.8만 |
|---|
| 2026.01.20 | ₩33,479 | ₩33,679 | ₩33,438 | ₩33,545 | +0.20% | 4.1천 |
|---|
| 2026.01.16 | ₩33,639 | ₩33,826 | ₩33,479 | ₩33,746 | +0.32% | 6.4천 |
|---|
| 2026.01.15 | ₩33,585 | ₩33,626 | ₩33,545 | ₩33,626 | +0.12% | 4.2천 |
|---|
| 2026.01.14 | ₩33,626 | ₩33,626 | ₩33,552 | ₩33,572 | -0.16% | 1.8천 |
|---|
| 2026.01.13 | ₩33,986 | ₩33,986 | ₩33,652 | ₩33,652 | -0.98% | 2.6천 |
|---|
| 2026.01.12 | ₩33,545 | ₩33,839 | ₩33,381 | ₩33,679 | +0.40% | 9.7천 |
|---|
| 2026.01.09 | ₩33,479 | ₩33,559 | ₩33,358 | ₩33,559 | +0.24% | 3.5천 |
|---|
| 2026.01.08 | ₩33,412 | ₩33,465 | ₩33,372 | ₩33,452 | +0.12% | 2.2천 |
|---|
| 2026.01.07 | ₩33,305 | ₩33,358 | ₩33,305 | ₩33,358 | +0.16% | 1.2천 |
|---|
| 2026.01.06 | ₩33,171 | ₩33,545 | ₩33,144 | ₩33,198 | +0.08% | 5.1천 |
|---|
| 2026.01.05 | ₩33,459 | ₩33,479 | ₩33,171 | ₩33,291 | -0.50% | 1.3만 |
|---|
| 2026.01.02 | ₩33,428 | ₩33,559 | ₩33,412 | ₩33,559 | +0.39% | 1만 |
|---|
| 2025.12.31 | ₩33,479 | ₩33,479 | ₩33,332 | ₩33,398 | -0.24% | 1.6천 |
|---|
| 2025.12.30 | ₩33,479 | ₩33,479 | ₩33,171 | ₩33,412 | -0.20% | 4.8천 |
|---|
| 2025.12.29 | ₩33,225 | ₩33,479 | ₩33,185 | ₩33,318 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩33,519 | ₩33,519 | ₩33,171 | ₩33,332 | -0.56% | 1천 |
|---|
| 2025.12.24 | ₩33,614 | ₩33,614 | ₩33,372 | ₩33,519 | -0.28% | 1.3천 |
|---|
| 2025.12.23 | ₩33,185 | ₩33,521 | ₩33,171 | ₩33,178 | -0.02% | 1만 |
|---|
| 2025.12.22 | ₩33,291 | ₩33,291 | ₩33,171 | ₩33,225 | -0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩33,171 | ₩33,305 | ₩33,171 | ₩33,291 | +0.36% | 4.6천 |
|---|
| 2025.12.18 | ₩33,278 | ₩33,278 | ₩33,225 | ₩33,278 | 0.00% | 2.7천 |
|---|
| 2025.12.17 | ₩33,305 | ₩33,345 | ₩33,171 | ₩33,171 | -0.40% | 1.3만 |
|---|
| 2025.12.16 | ₩33,479 | ₩34,013 | ₩33,318 | ₩33,318 | -0.48% | 4.9천 |
|---|
| 2025.12.15 | ₩33,372 | ₩33,425 | ₩33,291 | ₩33,385 | +0.04% | 5.2천 |
|---|
| 2025.12.12 | ₩33,372 | ₩34,748 | ₩33,211 | ₩33,412 | +0.12% | 1만 |
|---|
| 2025.12.11 | ₩33,198 | ₩33,398 | ₩33,198 | ₩33,305 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩33,305 | ₩33,398 | ₩33,238 | ₩33,352 | +0.14% | 4.7천 |
|---|
| 2025.12.09 | ₩33,398 | ₩33,398 | ₩33,198 | ₩33,278 | -0.36% | 5.4천 |
|---|
| 2025.12.08 | ₩33,171 | ₩33,338 | ₩33,171 | ₩33,278 | +0.32% | 9.6천 |
|---|
| 2025.12.05 | ₩32,864 | ₩33,305 | ₩32,583 | ₩33,171 | +0.94% | 7.8천 |
|---|
| 2025.12.04 | ₩33,104 | ₩33,144 | ₩33,104 | ₩33,104 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩32,717 | ₩33,158 | ₩32,717 | ₩33,158 | +1.35% | 700 |
|---|
| 2025.12.02 | ₩33,011 | ₩33,251 | ₩32,984 | ₩33,251 | +0.73% | 3.7천 |
|---|
| 2025.12.01 | ₩33,144 | ₩33,144 | ₩32,810 | ₩32,944 | -0.60% | 5.9천 |
|---|
| 2025.11.28 | ₩33,011 | ₩33,251 | ₩33,011 | ₩33,225 | +0.65% | 3.4천 |
|---|
| 2025.11.26 | ₩32,984 | ₩33,071 | ₩32,744 | ₩33,011 | +0.08% | 4.4천 |
|---|
| 2025.11.25 | ₩32,944 | ₩33,398 | ₩32,837 | ₩32,911 | -0.10% | 6.7천 |
|---|
| 2025.11.24 | ₩32,744 | ₩32,744 | ₩32,476 | ₩32,476 | -0.82% | 5.8천 |
|---|
| 2025.11.21 | ₩32,610 | ₩32,677 | ₩32,409 | ₩32,476 | -0.41% | 7.3천 |
|---|
| 2025.11.20 | ₩32,503 | ₩32,730 | ₩32,476 | ₩32,476 | -0.08% | 6천 |
|---|
| 2025.11.19 | ₩32,744 | ₩32,784 | ₩32,476 | ₩32,503 | -0.73% | 4.3천 |
|---|
| 2025.11.18 | ₩32,757 | ₩32,880 | ₩32,316 | ₩32,576 | -0.55% | 5.4천 |
|---|
| 2025.11.17 | ₩33,265 | ₩33,291 | ₩32,757 | ₩32,876 | -1.17% | 1.1만 |
|---|
| 2025.11.14 | ₩33,279 | ₩33,479 | ₩33,171 | ₩33,322 | +0.13% | 4.5천 |
|---|
| 2025.11.13 | ₩33,962 | ₩34,013 | ₩33,880 | ₩33,880 | -0.24% | 4.6천 |
|---|
| 2025.11.12 | ₩33,648 | ₩34,013 | ₩33,648 | ₩33,946 | +0.89% | 2만 |
|---|
| 2025.11.11 | ₩33,746 | ₩33,746 | ₩33,706 | ₩33,733 | -0.04% | 2.3천 |
|---|
| 2025.11.10 | ₩33,572 | ₩33,628 | ₩33,545 | ₩33,628 | +0.17% | 5.9천 |
|---|
| 2025.11.07 | ₩33,479 | ₩33,545 | ₩33,479 | ₩33,505 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩33,599 | ₩33,599 | ₩33,412 | ₩33,545 | -0.16% | 5.9천 |
|---|
| 2025.11.05 | ₩33,679 | ₩33,746 | ₩33,652 | ₩33,652 | -0.08% | 1.2천 |
|---|
| 2025.11.04 | ₩33,545 | ₩33,612 | ₩33,512 | ₩33,519 | -0.08% | 2.9천 |
|---|
| 2025.11.03 | ₩33,639 | ₩33,746 | ₩33,639 | ₩33,733 | +0.28% | 7천 |
|---|
| 2025.10.31 | ₩33,746 | ₩33,746 | ₩33,438 | ₩33,639 | -0.32% | 6.3천 |
|---|
| 2025.10.30 | ₩33,545 | ₩33,746 | ₩33,412 | ₩33,745 | +0.59% | 1.1만 |
|---|
| 2025.10.29 | ₩33,652 | ₩33,652 | ₩33,569 | ₩33,599 | -0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,412 | ₩33,679 | ₩33,412 | ₩33,652 | +0.72% | 1.2만 |
|---|
| 2025.10.27 | ₩33,733 | ₩33,733 | ₩33,412 | ₩33,679 | -0.16% | 7.6천 |
|---|
| 2025.10.24 | ₩33,078 | ₩33,730 | ₩33,078 | ₩33,719 | +1.94% | 3.2천 |
|---|
| 2025.10.23 | ₩33,372 | ₩33,412 | ₩33,345 | ₩33,345 | -0.08% | 7.6천 |
|---|
| 2025.10.22 | ₩33,038 | ₩33,412 | ₩33,038 | ₩33,332 | +0.89% | 9.2천 |
|---|
| 2025.10.21 | ₩33,038 | ₩33,265 | ₩32,957 | ₩33,265 | +0.69% | 7.3천 |
|---|
| 2025.10.20 | ₩33,265 | ₩33,265 | ₩33,118 | ₩33,118 | -0.44% | 3.6천 |
|---|
| 2025.10.17 | ₩32,957 | ₩33,104 | ₩32,878 | ₩33,064 | +0.32% | 6.4천 |
|---|
| 2025.10.16 | ₩33,078 | ₩33,198 | ₩32,997 | ₩33,078 | 0.00% | 3.1천 |
|---|
| 2025.10.15 | ₩33,198 | ₩33,265 | ₩33,078 | ₩33,265 | +0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩32,880 | ₩33,251 | ₩32,880 | ₩33,171 | +0.89% | 1.2천 |
|---|
| 2025.10.13 | ₩33,332 | ₩33,332 | ₩33,211 | ₩33,211 | -0.36% | 400 |
|---|
| 2025.10.10 | ₩33,345 | ₩33,465 | ₩33,144 | ₩33,385 | +0.12% | 1만 |
|---|