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 | ₩28,563 | ₩28,736 | ₩27,547 | ₩28,282 | -0.98% | 1.3만 |
| 2026.10.08 | ₩28,950 | ₩29,384 | ₩28,108 | ₩28,509 | -1.52% | 3.7만 |
| 2026.10.07 | ₩28,229 | ₩28,656 | ₩27,480 | ₩28,656 | +1.51% | 2만 |
| 2026.10.06 | ₩29,030 | ₩30,433 | ₩28,042 | ₩28,963 | -0.23% | 2.7만 |
| 2026.10.05 | ₩29,431 | ₩29,885 | ₩28,616 | ₩29,271 | -0.54% | 6.5천 |
| 2026.10.02 | ₩29,925 | ₩29,925 | ₩29,257 | ₩29,578 | -1.16% | 4.5천 |
| 2026.10.01 | ₩30,339 | ₩30,339 | ₩29,578 | ₩29,671 | -2.20% | 1.3천 |
| 2026.09.30 | ₩29,725 | ₩30,393 | ₩28,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,139 |
| +1.39% |
| 16.2만 |
| 2026.09.29 | ₩29,858 | ₩30,473 | ₩29,177 | ₩30,192 | +1.12% | 4.1천 |
|---|
| 2026.09.28 | ₩30,593 | ₩30,680 | ₩29,778 | ₩29,992 | -1.97% | 7.4천 |
|---|
| 2026.09.25 | ₩30,927 | ₩31,729 | ₩30,767 | ₩30,767 | -0.52% | 3.2천 |
|---|
| 2026.09.24 | ₩31,422 | ₩31,929 | ₩31,275 | ₩31,275 | -0.47% | 4.9천 |
|---|
| 2026.09.23 | ₩31,395 | ₩31,528 | ₩31,395 | ₩31,515 | +0.38% | 2.7천 |
|---|
| 2026.09.22 | ₩32,123 | ₩32,130 | ₩31,261 | ₩31,528 | -1.85% | 7천 |
|---|
| 2026.09.21 | ₩31,769 | ₩31,809 | ₩31,261 | ₩31,809 | +0.13% | 4.3천 |
|---|
| 2026.09.18 | ₩32,063 | ₩32,156 | ₩31,769 | ₩31,956 | -0.33% | 2.9천 |
|---|
| 2026.09.17 | ₩31,598 | ₩32,424 | ₩31,395 | ₩31,862 | +0.84% | 4.8천 |
|---|
| 2026.09.16 | ₩31,328 | ₩31,328 | ₩30,880 | ₩31,074 | -0.81% | 6.6천 |
|---|
| 2026.09.15 | ₩31,061 | ₩31,548 | ₩30,593 | ₩31,328 | +0.86% | 4.8천 |
|---|
| 2026.09.14 | ₩31,702 | ₩31,782 | ₩30,820 | ₩30,820 | -2.78% | 2.6천 |
|---|
| 2026.09.11 | ₩31,876 | ₩31,889 | ₩31,662 | ₩31,675 | -0.63% | 4.5천 |
|---|
| 2026.09.10 | ₩32,130 | ₩32,544 | ₩31,601 | ₩31,782 | -1.08% | 8.9천 |
|---|
| 2026.09.09 | ₩32,537 | ₩32,542 | ₩32,257 | ₩32,330 | -0.64% | 3.6천 |
|---|
| 2026.09.08 | ₩32,891 | ₩32,891 | ₩32,477 | ₩32,477 | -1.26% | 600 |
|---|
| 2026.09.04 | ₩32,464 | ₩32,731 | ₩32,464 | ₩32,490 | +0.08% | 2천 |
|---|
| 2026.09.03 | ₩32,143 | ₩32,731 | ₩32,143 | ₩32,504 | +1.12% | 8천 |
|---|
| 2026.09.02 | ₩32,798 | ₩32,811 | ₩32,330 | ₩32,330 | -1.43% | 1.7천 |
|---|
| 2026.09.01 | ₩32,784 | ₩32,864 | ₩32,196 | ₩32,196 | -1.79% | 4.7천 |
|---|
| 2026.08.31 | ₩32,544 | ₩32,711 | ₩32,544 | ₩32,611 | +0.21% | 1.3천 |
|---|
| 2026.08.28 | ₩32,530 | ₩32,931 | ₩32,530 | ₩32,931 | +1.23% | 1.8천 |
|---|
| 2026.08.27 | ₩32,677 | ₩32,677 | ₩32,250 | ₩32,530 | -0.45% | 1.6만 |
|---|
| 2026.08.26 | ₩33,065 | ₩33,065 | ₩31,836 | ₩32,136 | -2.81% | 2.1만 |
|---|
| 2026.08.25 | ₩32,826 | ₩33,038 | ₩32,759 | ₩32,931 | +0.32% | 2.7천 |
|---|
| 2026.08.24 | ₩32,918 | ₩32,918 | ₩32,838 | ₩32,838 | -0.24% | 2.4천 |
|---|
| 2026.08.21 | ₩32,664 | ₩33,132 | ₩32,664 | ₩33,065 | +1.23% | 6.8천 |
|---|
| 2026.08.20 | ₩32,490 | ₩32,878 | ₩32,490 | ₩32,864 | +1.15% | 6.7천 |
|---|
| 2026.08.19 | ₩32,564 | ₩32,608 | ₩32,550 | ₩32,608 | +0.14% | 2.6천 |
|---|
| 2026.08.18 | ₩32,584 | ₩32,704 | ₩32,303 | ₩32,397 | -0.57% | 6.9천 |
|---|
| 2026.08.17 | ₩32,717 | ₩32,717 | ₩32,330 | ₩32,570 | -0.45% | 8.4천 |
|---|
| 2026.08.14 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,784 | ₩32,998 | ₩32,600 | ₩32,891 | +0.33% | 9.5천 |
|---|
| 2026.08.12 | ₩32,584 | ₩32,731 | ₩32,343 | ₩32,731 | +0.45% | 7.3천 |
|---|
| 2026.08.11 | ₩32,717 | ₩32,717 | ₩32,557 | ₩32,557 | -0.49% | 4.9천 |
|---|
| 2026.08.10 | ₩32,597 | ₩32,771 | ₩32,597 | ₩32,664 | +0.20% | 5.4천 |
|---|
| 2026.08.07 | ₩32,958 | ₩32,958 | ₩32,717 | ₩32,717 | -0.73% | 7.9천 |
|---|
| 2026.08.06 | ₩32,236 | ₩32,778 | ₩32,236 | ₩32,597 | +1.12% | 5.9천 |
|---|
| 2026.08.05 | ₩32,757 | ₩32,757 | ₩32,236 | ₩32,597 | -0.49% | 6.1천 |
|---|
| 2026.08.04 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 1.1천 |
|---|
| 2026.08.03 | ₩32,584 | ₩32,958 | ₩32,584 | ₩32,958 | +1.15% | 1.2만 |
|---|
| 2026.07.31 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩32,757 | ₩32,824 | ₩32,691 | ₩32,824 | +0.20% | 1.9천 |
|---|
| 2026.07.29 | ₩32,945 | ₩32,945 | ₩32,864 | ₩32,864 | -0.24% | 1천 |
|---|
| 2026.07.28 | ₩32,811 | ₩32,945 | ₩32,811 | ₩32,878 | +0.20% | 1.3천 |
|---|
| 2026.07.27 | ₩32,382 | ₩33,118 | ₩32,382 | ₩32,811 | +1.32% | 2.3만 |
|---|
| 2026.07.24 | ₩32,330 | ₩32,971 | ₩32,330 | ₩32,383 | +0.17% | 5.1천 |
|---|
| 2026.07.23 | ₩32,223 | ₩32,484 | ₩31,969 | ₩32,210 | -0.04% | 7.9천 |
|---|
| 2026.07.22 | ₩32,517 | ₩32,971 | ₩32,223 | ₩32,370 | -0.45% | 4.7천 |
|---|
| 2026.07.21 | ₩32,664 | ₩32,864 | ₩32,664 | ₩32,664 | 0.00% | 4.3천 |
|---|
| 2026.07.20 | ₩32,464 | ₩32,864 | ₩32,464 | ₩32,717 | +0.78% | 4.2천 |
|---|
| 2026.07.17 | ₩32,891 | ₩33,172 | ₩32,838 | ₩32,838 | -0.16% | 4.6천 |
|---|
| 2026.07.16 | ₩33,078 | ₩33,078 | ₩32,958 | ₩32,958 | -0.36% | 6.1천 |
|---|
| 2026.07.15 | ₩33,198 | ₩33,265 | ₩32,410 | ₩32,983 | -0.65% | 8.5천 |
|---|
| 2026.07.14 | ₩33,238 | ₩33,252 | ₩33,132 | ₩33,132 | -0.32% | 6.6천 |
|---|
| 2026.07.13 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 500 |
|---|
| 2026.07.10 | ₩33,519 | ₩33,532 | ₩33,479 | ₩33,532 | +0.04% | 1천 |
|---|
| 2026.07.09 | ₩33,252 | ₩33,345 | ₩33,252 | ₩33,292 | +0.12% | 1.7천 |
|---|
| 2026.07.08 | ₩33,232 | ₩33,546 | ₩33,198 | ₩33,359 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩33,258 | ₩33,265 | ₩33,245 | ₩33,265 | +0.02% | 1.4천 |
|---|
| 2026.07.06 | ₩32,991 | ₩33,265 | ₩32,878 | ₩33,238 | +0.75% | 7.5천 |
|---|
| 2026.07.02 | ₩33,265 | ₩33,265 | ₩33,025 | ₩33,025 | -0.72% | 2.3천 |
|---|
| 2026.07.01 | ₩33,051 | ₩33,265 | ₩33,051 | ₩33,104 | +0.16% | 5천 |
|---|
| 2026.06.30 | ₩32,864 | ₩33,399 | ₩32,737 | ₩32,771 | -0.28% | 9천 |
|---|
| 2026.06.29 | ₩32,864 | ₩32,864 | ₩32,851 | ₩32,864 | 0.00% | 2.6천 |
|---|
| 2026.06.26 | ₩32,597 | ₩32,597 | ₩32,330 | ₩32,330 | -0.82% | 2.7천 |
|---|
| 2026.06.25 | ₩32,991 | ₩32,991 | ₩32,343 | ₩32,477 | -1.56% | 2.8천 |
|---|
| 2026.06.24 | ₩32,597 | ₩33,185 | ₩32,597 | ₩33,091 | +1.52% | 2.6만 |
|---|
| 2026.06.23 | ₩32,891 | ₩32,891 | ₩32,834 | ₩32,834 | -0.17% | 1천 |
|---|
| 2026.06.22 | ₩32,958 | ₩32,958 | ₩32,597 | ₩32,891 | -0.20% | 2.6천 |
|---|
| 2026.06.18 | ₩32,971 | ₩33,078 | ₩32,840 | ₩32,971 | 0.00% | 8.7천 |
|---|
| 2026.06.17 | ₩32,530 | ₩32,851 | ₩32,530 | ₩32,811 | +0.86% | 6천 |
|---|
| 2026.06.16 | ₩32,397 | ₩32,704 | ₩32,397 | ₩32,651 | +0.78% | 4.5천 |
|---|
| 2026.06.15 | ₩31,983 | ₩32,236 | ₩31,796 | ₩32,090 | +0.33% | 8.5천 |
|---|
| 2026.06.12 | ₩32,049 | ₩32,063 | ₩31,575 | ₩31,876 | -0.54% | 1.3만 |
|---|
| 2026.06.11 | ₩31,956 | ₩32,330 | ₩31,956 | ₩32,330 | +1.17% | 4.3천 |
|---|
| 2026.06.10 | ₩32,791 | ₩32,791 | ₩32,611 | ₩32,611 | -0.55% | 4.4천 |
|---|
| 2026.06.09 | ₩32,744 | ₩32,851 | ₩32,731 | ₩32,798 | +0.16% | 3.5천 |
|---|
| 2026.06.08 | ₩32,711 | ₩32,717 | ₩32,517 | ₩32,717 | +0.02% | 2.5천 |
|---|
| 2026.06.05 | ₩32,530 | ₩32,621 | ₩32,530 | ₩32,570 | +0.12% | 1.8천 |
|---|
| 2026.06.04 | ₩32,076 | ₩32,838 | ₩32,049 | ₩32,824 | +2.33% | 7.6천 |
|---|
| 2026.06.03 | ₩32,851 | ₩32,851 | ₩32,176 | ₩32,330 | -1.59% | 5.6천 |
|---|
| 2026.06.02 | ₩32,998 | ₩33,011 | ₩32,584 | ₩32,624 | -1.13% | 7.6천 |
|---|
| 2026.06.01 | ₩32,664 | ₩32,884 | ₩32,664 | ₩32,864 | +0.61% | 6.6천 |
|---|
| 2026.05.29 | ₩32,838 | ₩32,838 | ₩32,731 | ₩32,838 | 0.00% | 3천 |
|---|
| 2026.05.28 | ₩32,651 | ₩32,998 | ₩32,651 | ₩32,931 | +0.86% | 3.5천 |
|---|
| 2026.05.27 | ₩32,731 | ₩33,051 | ₩32,671 | ₩32,671 | -0.18% | 5.6천 |
|---|
| 2026.05.26 | ₩32,664 | ₩32,731 | ₩32,570 | ₩32,584 | -0.25% | 4.2천 |
|---|
| 2026.05.22 | ₩32,664 | ₩32,664 | ₩32,570 | ₩32,593 | -0.22% | 2.9천 |
|---|
| 2026.05.21 | ₩32,517 | ₩32,664 | ₩32,343 | ₩32,651 | +0.41% | 2.5천 |
|---|
| 2026.05.20 | ₩32,651 | ₩32,664 | ₩32,450 | ₩32,517 | -0.41% | 3.3천 |
|---|
| 2026.05.19 | ₩32,918 | ₩33,038 | ₩31,996 | ₩32,477 | -1.34% | 1.1만 |
|---|
| 2026.05.18 | ₩32,891 | ₩32,924 | ₩32,891 | ₩32,924 | +0.10% | 2천 |
|---|
| 2026.05.15 | ₩32,958 | ₩33,051 | ₩32,530 | ₩32,798 | -0.49% | 4.9천 |
|---|
| 2026.05.14 | ₩33,466 | ₩33,719 | ₩33,466 | ₩33,706 | +0.72% | 6.9천 |
|---|
| 2026.05.13 | ₩33,492 | ₩33,667 | ₩33,492 | ₩33,599 | +0.32% | 2.2천 |
|---|
| 2026.05.12 | ₩33,492 | ₩33,719 | ₩33,492 | ₩33,599 | +0.32% | 3.6천 |
|---|
| 2026.05.11 | ₩33,866 | ₩33,866 | ₩33,496 | ₩33,496 | -1.09% | 4.6천 |
|---|
| 2026.05.08 | ₩33,653 | ₩33,853 | ₩33,653 | ₩33,693 | +0.12% | 2.7천 |
|---|
| 2026.05.07 | ₩33,639 | ₩33,679 | ₩33,639 | ₩33,639 | 0.00% | 1.6천 |
|---|
| 2026.05.06 | ₩33,906 | ₩33,906 | ₩33,586 | ₩33,586 | -0.95% | 4.3천 |
|---|
| 2026.05.05 | ₩33,506 | ₩33,606 | ₩33,385 | ₩33,606 | +0.30% | 3.1만 |
|---|
| 2026.05.04 | ₩33,666 | ₩33,880 | ₩33,666 | ₩33,719 | +0.16% | 1천 |
|---|
| 2026.05.01 | ₩33,759 | ₩34,040 | ₩33,759 | ₩34,040 | +0.83% | 2.4천 |
|---|
| 2026.04.30 | ₩33,840 | ₩34,013 | ₩33,666 | ₩33,800 | -0.12% | 4.7천 |
|---|
| 2026.04.29 | ₩33,559 | ₩33,706 | ₩33,532 | ₩33,706 | +0.44% | 2.6천 |
|---|
| 2026.04.28 | ₩33,432 | ₩34,187 | ₩33,432 | ₩33,866 | +1.30% | 4.5천 |
|---|
| 2026.04.27 | ₩33,693 | ₩34,341 | ₩33,693 | ₩34,134 | +1.31% | 1.1만 |
|---|
| 2026.04.24 | ₩33,412 | ₩34,040 | ₩33,412 | ₩34,040 | +1.88% | 6.6천 |
|---|
| 2026.04.23 | ₩33,559 | ₩33,733 | ₩33,532 | ₩33,653 | +0.28% | 4.9천 |
|---|
| 2026.04.22 | ₩33,198 | ₩33,399 | ₩32,978 | ₩33,399 | +0.60% | 1.1만 |
|---|
| 2026.04.21 | ₩33,626 | ₩33,626 | ₩33,232 | ₩33,232 | -1.17% | 1천 |
|---|
| 2026.04.20 | ₩33,372 | ₩33,666 | ₩32,771 | ₩32,784 | -1.76% | 1.1만 |
|---|
| 2026.04.17 | ₩33,279 | ₩33,586 | ₩33,158 | ₩33,559 | +0.84% | 5천 |
|---|
| 2026.04.16 | ₩33,198 | ₩33,532 | ₩33,198 | ₩33,225 | +0.08% | 9.2천 |
|---|
| 2026.04.15 | ₩32,945 | ₩33,205 | ₩32,811 | ₩33,198 | +0.77% | 5.5천 |
|---|
| 2026.04.14 | ₩32,637 | ₩33,105 | ₩32,637 | ₩32,998 | +1.11% | 2.5천 |
|---|
| 2026.04.13 | ₩33,102 | ₩33,102 | ₩32,624 | ₩32,884 | -0.66% | 6.5천 |
|---|
| 2026.04.10 | ₩33,118 | ₩33,118 | ₩32,637 | ₩32,838 | -0.85% | 2.9천 |
|---|
| 2026.04.09 | ₩32,223 | ₩33,051 | ₩32,223 | ₩33,051 | +2.57% | 5.2천 |
|---|
| 2026.04.08 | ₩32,597 | ₩33,118 | ₩32,330 | ₩32,830 | +0.71% | 1.2만 |
|---|
| 2026.04.07 | ₩32,704 | ₩32,998 | ₩32,196 | ₩32,530 | -0.53% | 3.9천 |
|---|
| 2026.04.06 | ₩32,878 | ₩33,065 | ₩32,664 | ₩32,664 | -0.65% | 6.9천 |
|---|
| 2026.04.02 | ₩32,918 | ₩33,332 | ₩32,744 | ₩32,858 | -0.18% | 2.1천 |
|---|
| 2026.04.01 | ₩32,965 | ₩32,971 | ₩32,624 | ₩32,971 | +0.02% | 3천 |
|---|
| 2026.03.31 | ₩31,462 | ₩32,717 | ₩31,422 | ₩32,651 | +3.78% | 7.5천 |
|---|
| 2026.03.30 | ₩32,550 | ₩32,550 | ₩31,622 | ₩32,049 | -1.54% | 4.9천 |
|---|
| 2026.03.27 | ₩31,689 | ₩31,742 | ₩31,208 | ₩31,355 | -1.05% | 7.4천 |
|---|
| 2026.03.26 | ₩32,103 | ₩32,130 | ₩31,689 | ₩31,916 | -0.58% | 8.4천 |
|---|
| 2026.03.25 | ₩32,076 | ₩32,330 | ₩31,782 | ₩32,330 | +0.79% | 1.4만 |
|---|
| 2026.03.24 | ₩32,570 | ₩32,570 | ₩32,216 | ₩32,357 | -0.66% | 5.4천 |
|---|
| 2026.03.23 | ₩32,390 | ₩32,762 | ₩32,210 | ₩32,530 | +0.43% | 6.3천 |
|---|
| 2026.03.20 | ₩32,637 | ₩32,851 | ₩32,530 | ₩32,570 | -0.20% | 1.5만 |
|---|
| 2026.03.19 | ₩32,971 | ₩32,971 | ₩32,704 | ₩32,731 | -0.73% | 3.2만 |
|---|
| 2026.03.18 | ₩33,025 | ₩33,025 | ₩32,778 | ₩32,864 | -0.49% | 8.1천 |
|---|
| 2026.03.17 | ₩33,158 | ₩33,185 | ₩32,798 | ₩33,158 | 0.00% | 3.4만 |
|---|
| 2026.03.16 | ₩33,158 | ₩33,185 | ₩32,931 | ₩33,158 | 0.00% | 2.2만 |
|---|
| 2026.03.13 | ₩33,185 | ₩33,212 | ₩33,078 | ₩33,185 | 0.00% | 2만 |
|---|
| 2026.03.12 | ₩33,172 | ₩33,292 | ₩33,158 | ₩33,220 | +0.14% | 2.4천 |
|---|
| 2026.03.11 | ₩33,332 | ₩33,332 | ₩33,158 | ₩33,305 | -0.08% | 3.2천 |
|---|
| 2026.03.10 | ₩33,198 | ₩33,238 | ₩33,145 | ₩33,238 | +0.12% | 3.7천 |
|---|
| 2026.03.09 | ₩33,185 | ₩33,337 | ₩33,185 | ₩33,337 | +0.46% | 1.2천 |
|---|
| 2026.03.06 | ₩33,158 | ₩33,265 | ₩32,864 | ₩33,158 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩33,265 | ₩33,305 | ₩33,158 | ₩33,212 | -0.16% | 5.9천 |
|---|
| 2026.03.04 | ₩33,205 | ₩33,385 | ₩33,182 | ₩33,265 | +0.18% | 8.4천 |
|---|
| 2026.03.03 | ₩33,399 | ₩33,399 | ₩33,299 | ₩33,339 | -0.18% | 2.6천 |
|---|
| 2026.03.02 | ₩33,339 | ₩33,492 | ₩33,265 | ₩33,359 | +0.06% | 3.9천 |
|---|
| 2026.02.27 | ₩33,319 | ₩33,519 | ₩33,319 | ₩33,519 | +0.60% | 2.7천 |
|---|
| 2026.02.26 | ₩33,265 | ₩33,385 | ₩33,238 | ₩33,265 | 0.00% | 4.1천 |
|---|
| 2026.02.25 | ₩33,313 | ₩33,392 | ₩33,268 | ₩33,385 | +0.22% | 2.4천 |
|---|
| 2026.02.24 | ₩33,372 | ₩33,372 | ₩33,359 | ₩33,359 | -0.04% | 400 |
|---|
| 2026.02.23 | ₩33,439 | ₩33,439 | ₩33,305 | ₩33,305 | -0.40% | 2.5천 |
|---|
| 2026.02.20 | ₩33,305 | ₩33,385 | ₩33,305 | ₩33,372 | +0.20% | 3천 |
|---|
| 2026.02.19 | ₩33,492 | ₩33,492 | ₩33,372 | ₩33,466 | -0.08% | 4.2천 |
|---|
| 2026.02.18 | ₩33,466 | ₩33,466 | ₩33,332 | ₩33,412 | -0.16% | 3.4천 |
|---|
| 2026.02.17 | ₩33,773 | ₩33,785 | ₩33,185 | ₩33,586 | -0.55% | 1.9천 |
|---|
| 2026.02.13 | ₩33,158 | ₩33,466 | ₩33,011 | ₩33,158 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,733 | ₩33,893 | ₩33,579 | ₩33,733 | 0.00% | 1만 |
|---|
| 2026.02.11 | ₩33,633 | ₩33,759 | ₩33,399 | ₩33,706 | +0.22% | 1.3만 |
|---|
| 2026.02.10 | ₩33,746 | ₩33,866 | ₩33,693 | ₩33,866 | +0.36% | 8.5천 |
|---|
| 2026.02.09 | ₩33,880 | ₩33,920 | ₩33,733 | ₩33,786 | -0.28% | 4.7천 |
|---|
| 2026.02.06 | ₩33,385 | ₩33,719 | ₩33,385 | ₩33,719 | +1.00% | 3.6천 |
|---|
| 2026.02.05 | ₩33,359 | ₩33,385 | ₩33,158 | ₩33,385 | +0.08% | 9.4천 |
|---|
| 2026.02.04 | ₩33,385 | ₩33,385 | ₩33,158 | ₩33,292 | -0.28% | 1.3만 |
|---|
| 2026.02.03 | ₩33,332 | ₩33,385 | ₩33,198 | ₩33,292 | -0.12% | 6.9천 |
|---|
| 2026.02.02 | ₩33,532 | ₩33,532 | ₩33,305 | ₩33,466 | -0.20% | 1만 |
|---|
| 2026.01.30 | ₩33,572 | ₩33,866 | ₩33,399 | ₩33,532 | -0.12% | 8.2천 |
|---|
| 2026.01.29 | ₩33,933 | ₩33,933 | ₩33,666 | ₩33,666 | -0.79% | 3.8천 |
|---|
| 2026.01.28 | ₩33,941 | ₩33,946 | ₩33,532 | ₩33,699 | -0.71% | 8.6천 |
|---|
| 2026.01.27 | ₩33,906 | ₩33,946 | ₩33,759 | ₩33,946 | +0.12% | 1.3만 |
|---|
| 2026.01.26 | ₩33,572 | ₩34,000 | ₩33,572 | ₩33,773 | +0.60% | 4.3천 |
|---|
| 2026.01.23 | ₩33,666 | ₩34,735 | ₩33,479 | ₩33,479 | -0.56% | 1.1만 |
|---|
| 2026.01.22 | ₩33,519 | ₩33,666 | ₩33,399 | ₩33,532 | +0.04% | 3.7천 |
|---|
| 2026.01.21 | ₩33,532 | ₩33,666 | ₩33,292 | ₩33,399 | -0.40% | 1.8만 |
|---|
| 2026.01.20 | ₩33,466 | ₩33,666 | ₩33,425 | ₩33,532 | +0.20% | 4.1천 |
|---|
| 2026.01.16 | ₩33,626 | ₩33,813 | ₩33,466 | ₩33,733 | +0.32% | 6.4천 |
|---|
| 2026.01.15 | ₩33,572 | ₩33,613 | ₩33,532 | ₩33,613 | +0.12% | 4.2천 |
|---|
| 2026.01.14 | ₩33,613 | ₩33,613 | ₩33,539 | ₩33,559 | -0.16% | 1.8천 |
|---|
| 2026.01.13 | ₩33,973 | ₩33,973 | ₩33,639 | ₩33,639 | -0.98% | 2.6천 |
|---|
| 2026.01.12 | ₩33,532 | ₩33,826 | ₩33,368 | ₩33,666 | +0.40% | 9.7천 |
|---|
| 2026.01.09 | ₩33,466 | ₩33,546 | ₩33,345 | ₩33,546 | +0.24% | 3.5천 |
|---|
| 2026.01.08 | ₩33,399 | ₩33,452 | ₩33,359 | ₩33,439 | +0.12% | 2.2천 |
|---|
| 2026.01.07 | ₩33,292 | ₩33,345 | ₩33,292 | ₩33,345 | +0.16% | 1.2천 |
|---|
| 2026.01.06 | ₩33,158 | ₩33,532 | ₩33,132 | ₩33,185 | +0.08% | 5.1천 |
|---|
| 2026.01.05 | ₩33,446 | ₩33,466 | ₩33,158 | ₩33,279 | -0.50% | 1.3만 |
|---|
| 2026.01.02 | ₩33,415 | ₩33,546 | ₩33,399 | ₩33,546 | +0.39% | 1만 |
|---|
| 2025.12.31 | ₩33,466 | ₩33,466 | ₩33,319 | ₩33,385 | -0.24% | 1.6천 |
|---|
| 2025.12.30 | ₩33,466 | ₩33,466 | ₩33,158 | ₩33,399 | -0.20% | 4.8천 |
|---|
| 2025.12.29 | ₩33,212 | ₩33,466 | ₩33,172 | ₩33,305 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩33,506 | ₩33,506 | ₩33,158 | ₩33,319 | -0.56% | 1천 |
|---|
| 2025.12.24 | ₩33,600 | ₩33,600 | ₩33,359 | ₩33,506 | -0.28% | 1.3천 |
|---|
| 2025.12.23 | ₩33,172 | ₩33,508 | ₩33,158 | ₩33,165 | -0.02% | 1만 |
|---|
| 2025.12.22 | ₩33,279 | ₩33,279 | ₩33,158 | ₩33,212 | -0.20% | 5.8천 |
|---|
| 2025.12.19 | ₩33,158 | ₩33,292 | ₩33,158 | ₩33,279 | +0.36% | 4.6천 |
|---|
| 2025.12.18 | ₩33,265 | ₩33,265 | ₩33,212 | ₩33,265 | 0.00% | 2.7천 |
|---|
| 2025.12.17 | ₩33,292 | ₩33,332 | ₩33,158 | ₩33,158 | -0.40% | 1.3만 |
|---|
| 2025.12.16 | ₩33,466 | ₩34,000 | ₩33,305 | ₩33,305 | -0.48% | 4.9천 |
|---|
| 2025.12.15 | ₩33,359 | ₩33,412 | ₩33,279 | ₩33,372 | +0.04% | 5.2천 |
|---|
| 2025.12.12 | ₩33,359 | ₩34,735 | ₩33,198 | ₩33,399 | +0.12% | 1만 |
|---|
| 2025.12.11 | ₩33,185 | ₩33,385 | ₩33,185 | ₩33,292 | +0.32% | 1.3만 |
|---|
| 2025.12.10 | ₩33,292 | ₩33,385 | ₩33,225 | ₩33,339 | +0.14% | 4.7천 |
|---|
| 2025.12.09 | ₩33,385 | ₩33,385 | ₩33,185 | ₩33,265 | -0.36% | 5.4천 |
|---|
| 2025.12.08 | ₩33,158 | ₩33,325 | ₩33,158 | ₩33,265 | +0.32% | 9.6천 |
|---|
| 2025.12.05 | ₩32,851 | ₩33,292 | ₩32,570 | ₩33,158 | +0.94% | 7.8천 |
|---|
| 2025.12.04 | ₩33,091 | ₩33,132 | ₩33,091 | ₩33,091 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩32,704 | ₩33,145 | ₩32,704 | ₩33,145 | +1.35% | 700 |
|---|
| 2025.12.02 | ₩32,998 | ₩33,238 | ₩32,971 | ₩33,238 | +0.73% | 3.7천 |
|---|
| 2025.12.01 | ₩33,132 | ₩33,132 | ₩32,798 | ₩32,931 | -0.60% | 5.9천 |
|---|
| 2025.11.28 | ₩32,998 | ₩33,238 | ₩32,998 | ₩33,212 | +0.65% | 3.4천 |
|---|
| 2025.11.26 | ₩32,971 | ₩33,058 | ₩32,731 | ₩32,998 | +0.08% | 4.4천 |
|---|
| 2025.11.25 | ₩32,931 | ₩33,385 | ₩32,824 | ₩32,898 | -0.10% | 6.7천 |
|---|
| 2025.11.24 | ₩32,731 | ₩32,731 | ₩32,464 | ₩32,464 | -0.82% | 5.8천 |
|---|
| 2025.11.21 | ₩32,597 | ₩32,664 | ₩32,397 | ₩32,464 | -0.41% | 7.3천 |
|---|
| 2025.11.20 | ₩32,490 | ₩32,717 | ₩32,464 | ₩32,464 | -0.08% | 6천 |
|---|
| 2025.11.19 | ₩32,731 | ₩32,771 | ₩32,464 | ₩32,490 | -0.73% | 4.3천 |
|---|
| 2025.11.18 | ₩32,744 | ₩32,867 | ₩32,303 | ₩32,564 | -0.55% | 5.4천 |
|---|
| 2025.11.17 | ₩33,252 | ₩33,279 | ₩32,744 | ₩32,863 | -1.17% | 1.1만 |
|---|
| 2025.11.14 | ₩33,266 | ₩33,466 | ₩33,158 | ₩33,309 | +0.13% | 4.5천 |
|---|
| 2025.11.13 | ₩33,949 | ₩34,000 | ₩33,866 | ₩33,866 | -0.24% | 4.6천 |
|---|
| 2025.11.12 | ₩33,635 | ₩34,000 | ₩33,635 | ₩33,933 | +0.89% | 2만 |
|---|
| 2025.11.11 | ₩33,733 | ₩33,733 | ₩33,693 | ₩33,719 | -0.04% | 2.3천 |
|---|
| 2025.11.10 | ₩33,559 | ₩33,615 | ₩33,532 | ₩33,615 | +0.17% | 5.9천 |
|---|
| 2025.11.07 | ₩33,466 | ₩33,532 | ₩33,466 | ₩33,492 | +0.08% | 7.5천 |
|---|
| 2025.11.06 | ₩33,586 | ₩33,586 | ₩33,399 | ₩33,532 | -0.16% | 5.9천 |
|---|
| 2025.11.05 | ₩33,666 | ₩33,733 | ₩33,639 | ₩33,639 | -0.08% | 1.2천 |
|---|
| 2025.11.04 | ₩33,532 | ₩33,599 | ₩33,499 | ₩33,506 | -0.08% | 2.9천 |
|---|
| 2025.11.03 | ₩33,626 | ₩33,733 | ₩33,626 | ₩33,719 | +0.28% | 7천 |
|---|
| 2025.10.31 | ₩33,733 | ₩33,733 | ₩33,425 | ₩33,626 | -0.32% | 6.3천 |
|---|
| 2025.10.30 | ₩33,532 | ₩33,733 | ₩33,399 | ₩33,731 | +0.59% | 1.1만 |
|---|
| 2025.10.29 | ₩33,639 | ₩33,639 | ₩33,556 | ₩33,586 | -0.16% | 3.1천 |
|---|
| 2025.10.28 | ₩33,399 | ₩33,666 | ₩33,399 | ₩33,639 | +0.72% | 1.2만 |
|---|
| 2025.10.27 | ₩33,719 | ₩33,719 | ₩33,399 | ₩33,666 | -0.16% | 7.6천 |
|---|
| 2025.10.24 | ₩33,065 | ₩33,717 | ₩33,065 | ₩33,706 | +1.94% | 3.2천 |
|---|
| 2025.10.23 | ₩33,359 | ₩33,399 | ₩33,332 | ₩33,332 | -0.08% | 7.6천 |
|---|
| 2025.10.22 | ₩33,025 | ₩33,399 | ₩33,025 | ₩33,319 | +0.89% | 9.2천 |
|---|
| 2025.10.21 | ₩33,025 | ₩33,252 | ₩32,945 | ₩33,252 | +0.69% | 7.3천 |
|---|
| 2025.10.20 | ₩33,252 | ₩33,252 | ₩33,105 | ₩33,105 | -0.44% | 3.6천 |
|---|
| 2025.10.17 | ₩32,945 | ₩33,091 | ₩32,866 | ₩33,051 | +0.32% | 6.4천 |
|---|
| 2025.10.16 | ₩33,065 | ₩33,185 | ₩32,985 | ₩33,065 | 0.00% | 3.1천 |
|---|
| 2025.10.15 | ₩33,185 | ₩33,252 | ₩33,065 | ₩33,252 | +0.20% | 3.7천 |
|---|
| 2025.10.14 | ₩32,867 | ₩33,238 | ₩32,867 | ₩33,158 | +0.89% | 1.2천 |
|---|
| 2025.10.13 | ₩33,319 | ₩33,319 | ₩33,198 | ₩33,198 | -0.36% | 400 |
|---|
| 2025.10.10 | ₩33,332 | ₩33,452 | ₩33,132 | ₩33,372 | +0.12% | 1만 |
|---|