시장 데이터를 불러오는 중
전체 종목
Redwood Trust, Inc. 9.125% Senior Notes Due 2030 과거 주가
Redwood Trust, Inc. 9.125% Senior Notes Due 2030 · RWTP · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redwood Trust, Inc. 9.125% Senior Notes Due 2030 · RWTP · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,116 | ₩29,491 | ₩28,467 | ₩29,007 | -0.38% | 4.8천 |
| 2026.10.08 | ₩28,514 | ₩29,491 | ₩28,193 | ₩28,982 | +1.64% | 7천 |
| 2026.10.07 | ₩27,604 | ₩28,581 | ₩27,604 | ₩28,541 | +3.39% | 1.5만 |
| 2026.10.06 | ₩28,460 | ₩28,701 | ₩27,711 | ₩28,646 | +0.65% | 1.9만 |
| 2026.10.05 | ₩29,893 | ₩30,803 | ₩29,719 | ₩29,719 | -0.58% | 2.8천 |
| 2026.10.02 | ₩29,290 | ₩30,562 | ₩29,290 | ₩30,154 | +2.95% | 3.6천 |
| 2026.10.01 | ₩30,803 | ₩31,084 | ₩29,786 | ₩29,853 | -3.09% | 3.3천 |
| 2026.09.30 | ₩30,395 | ₩30,522 | ₩29,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,522 |
| +0.42% |
| 2천 |
| 2026.09.29 | ₩30,107 | ₩30,790 | ₩28,393 | ₩30,388 | +0.93% | 7.8천 |
|---|
| 2026.09.28 | ₩30,254 | ₩30,334 | ₩29,652 | ₩30,187 | -0.22% | 3.2천 |
|---|
| 2026.09.25 | ₩30,388 | ₩30,388 | ₩30,254 | ₩30,254 | -0.44% | 2천 |
|---|
| 2026.09.24 | ₩30,763 | ₩30,924 | ₩30,575 | ₩30,575 | -0.61% | 1.2만 |
|---|
| 2026.09.23 | ₩30,790 | ₩30,790 | ₩30,455 | ₩30,488 | -0.98% | 3.5천 |
|---|
| 2026.09.22 | ₩31,024 | ₩31,258 | ₩30,870 | ₩30,924 | -0.32% | 2.3천 |
|---|
| 2026.09.21 | ₩31,727 | ₩31,727 | ₩30,950 | ₩30,950 | -2.45% | 4.6천 |
|---|
| 2026.09.18 | ₩30,924 | ₩31,794 | ₩30,924 | ₩31,794 | +2.81% | 1.1만 |
|---|
| 2026.09.17 | ₩31,191 | ₩31,432 | ₩30,790 | ₩31,031 | -0.52% | 1만 |
|---|
| 2026.09.16 | ₩30,241 | ₩30,743 | ₩30,241 | ₩30,321 | +0.27% | 4.8천 |
|---|
| 2026.09.15 | ₩29,786 | ₩30,361 | ₩29,424 | ₩30,348 | +1.89% | 2.3만 |
|---|
| 2026.09.14 | ₩30,990 | ₩30,990 | ₩29,451 | ₩29,921 | -3.45% | 2.8만 |
|---|
| 2026.09.11 | ₩31,379 | ₩31,379 | ₩30,683 | ₩30,723 | -2.09% | 7.5천 |
|---|
| 2026.09.10 | ₩31,352 | ₩31,405 | ₩30,522 | ₩30,830 | -1.67% | 7.5천 |
|---|
| 2026.09.09 | ₩31,740 | ₩31,740 | ₩31,419 | ₩31,472 | -0.84% | 3.3천 |
|---|
| 2026.09.08 | ₩31,606 | ₩31,606 | ₩31,124 | ₩31,459 | -0.47% | 6.2천 |
|---|
| 2026.09.04 | ₩31,646 | ₩31,660 | ₩31,566 | ₩31,660 | +0.04% | 1.8천 |
|---|
| 2026.09.03 | ₩31,459 | ₩31,834 | ₩31,359 | ₩31,472 | +0.04% | 8.8천 |
|---|
| 2026.09.02 | ₩31,432 | ₩31,432 | ₩31,265 | ₩31,432 | 0.00% | 8.7천 |
|---|
| 2026.09.01 | ₩31,593 | ₩31,593 | ₩31,124 | ₩31,124 | -1.48% | 1.6만 |
|---|
| 2026.08.31 | ₩31,847 | ₩31,847 | ₩31,419 | ₩31,499 | -1.09% | 6.3천 |
|---|
| 2026.08.28 | ₩31,836 | ₩31,874 | ₩31,499 | ₩31,841 | +0.01% | 1.4만 |
|---|
| 2026.08.27 | ₩32,249 | ₩32,249 | ₩31,914 | ₩31,914 | -1.04% | 4천 |
|---|
| 2026.08.26 | ₩31,941 | ₩32,102 | ₩31,820 | ₩31,820 | -0.38% | 1만 |
|---|
| 2026.08.25 | ₩32,102 | ₩32,102 | ₩31,960 | ₩32,061 | -0.13% | 3.5천 |
|---|
| 2026.08.24 | ₩32,396 | ₩32,396 | ₩32,128 | ₩32,155 | -0.74% | 6.8천 |
|---|
| 2026.08.21 | ₩32,262 | ₩32,610 | ₩32,235 | ₩32,249 | -0.04% | 6.5천 |
|---|
| 2026.08.20 | ₩32,289 | ₩32,557 | ₩32,289 | ₩32,316 | +0.08% | 2.9천 |
|---|
| 2026.08.19 | ₩32,329 | ₩32,343 | ₩32,128 | ₩32,209 | -0.37% | 6천 |
|---|
| 2026.08.18 | ₩32,383 | ₩32,423 | ₩32,128 | ₩32,128 | -0.79% | 8.7천 |
|---|
| 2026.08.17 | ₩32,102 | ₩32,262 | ₩32,048 | ₩32,249 | +0.46% | 1.6천 |
|---|
| 2026.08.14 | ₩32,075 | ₩32,664 | ₩32,061 | ₩32,222 | +0.46% | 9.5천 |
|---|
| 2026.08.13 | ₩32,932 | ₩32,932 | ₩32,731 | ₩32,731 | -0.61% | 6.6천 |
|---|
| 2026.08.12 | ₩32,666 | ₩32,932 | ₩32,664 | ₩32,731 | +0.20% | 1.2만 |
|---|
| 2026.08.11 | ₩32,696 | ₩32,696 | ₩32,462 | ₩32,476 | -0.67% | 8.9천 |
|---|
| 2026.08.10 | ₩32,610 | ₩32,798 | ₩32,610 | ₩32,704 | +0.29% | 8.6천 |
|---|
| 2026.08.07 | ₩32,533 | ₩32,597 | ₩32,533 | ₩32,597 | +0.20% | 5.3천 |
|---|
| 2026.08.06 | ₩32,543 | ₩32,610 | ₩32,543 | ₩32,610 | +0.21% | 1.2천 |
|---|
| 2026.08.05 | ₩32,496 | ₩32,570 | ₩32,490 | ₩32,490 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩32,691 | ₩32,691 | ₩32,463 | ₩32,583 | -0.33% | 5.4천 |
|---|
| 2026.08.03 | ₩32,396 | ₩32,470 | ₩32,396 | ₩32,409 | +0.04% | 4천 |
|---|
| 2026.07.31 | ₩32,664 | ₩32,664 | ₩32,356 | ₩32,356 | -0.94% | 4.1천 |
|---|
| 2026.07.30 | ₩32,423 | ₩32,423 | ₩32,289 | ₩32,289 | -0.41% | 3.3천 |
|---|
| 2026.07.29 | ₩32,744 | ₩32,838 | ₩32,289 | ₩32,409 | -1.02% | 1.6만 |
|---|
| 2026.07.28 | ₩32,329 | ₩32,731 | ₩32,329 | ₩32,423 | +0.29% | 3.9천 |
|---|
| 2026.07.27 | ₩32,443 | ₩32,757 | ₩32,443 | ₩32,624 | +0.56% | 1.6천 |
|---|
| 2026.07.24 | ₩32,530 | ₩32,530 | ₩32,128 | ₩32,430 | -0.31% | 6천 |
|---|
| 2026.07.23 | ₩32,731 | ₩32,737 | ₩32,463 | ₩32,530 | -0.61% | 6.2천 |
|---|
| 2026.07.22 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,691 | ₩32,932 | ₩32,691 | ₩32,798 | +0.33% | 6.3천 |
|---|
| 2026.07.20 | ₩32,831 | ₩32,846 | ₩32,744 | ₩32,846 | +0.04% | 5.6천 |
|---|
| 2026.07.17 | ₩32,898 | ₩32,898 | ₩32,865 | ₩32,865 | -0.10% | 1.3천 |
|---|
| 2026.07.16 | ₩33,052 | ₩33,065 | ₩32,731 | ₩32,731 | -0.97% | 1.4만 |
|---|
| 2026.07.15 | ₩33,119 | ₩33,132 | ₩32,998 | ₩32,998 | -0.36% | 4.7천 |
|---|
| 2026.07.14 | ₩32,998 | ₩33,119 | ₩32,945 | ₩33,065 | +0.20% | 8.6천 |
|---|
| 2026.07.13 | ₩33,373 | ₩33,373 | ₩33,065 | ₩33,132 | -0.72% | 7.4천 |
|---|
| 2026.07.10 | ₩33,159 | ₩33,260 | ₩33,159 | ₩33,260 | +0.30% | 3.6천 |
|---|
| 2026.07.09 | ₩33,159 | ₩33,159 | ₩33,045 | ₩33,132 | -0.08% | 3.4천 |
|---|
| 2026.07.08 | ₩32,932 | ₩33,032 | ₩32,932 | ₩32,945 | +0.04% | 2.3천 |
|---|
| 2026.07.07 | ₩32,878 | ₩33,159 | ₩32,878 | ₩32,998 | +0.37% | 3.2천 |
|---|
| 2026.07.06 | ₩32,878 | ₩32,878 | ₩32,717 | ₩32,838 | -0.12% | 1.1만 |
|---|
| 2026.07.02 | ₩32,798 | ₩32,838 | ₩32,798 | ₩32,838 | +0.12% | 2.5천 |
|---|
| 2026.07.01 | ₩32,717 | ₩32,764 | ₩32,654 | ₩32,764 | +0.14% | 1.1천 |
|---|
| 2026.06.30 | ₩32,463 | ₩32,744 | ₩32,463 | ₩32,744 | +0.87% | 5.3천 |
|---|
| 2026.06.29 | ₩32,530 | ₩32,784 | ₩32,530 | ₩32,784 | +0.78% | 5.4천 |
|---|
| 2026.06.26 | ₩32,543 | ₩32,610 | ₩32,463 | ₩32,543 | 0.00% | 900 |
|---|
| 2026.06.25 | ₩32,597 | ₩32,624 | ₩32,463 | ₩32,624 | +0.08% | 2.1천 |
|---|
| 2026.06.24 | ₩32,563 | ₩32,604 | ₩32,557 | ₩32,604 | +0.12% | 2.8천 |
|---|
| 2026.06.23 | ₩32,664 | ₩32,664 | ₩32,459 | ₩32,650 | -0.04% | 1.4천 |
|---|
| 2026.06.22 | ₩32,142 | ₩32,517 | ₩32,142 | ₩32,517 | +1.17% | 6.7천 |
|---|
| 2026.06.18 | ₩32,517 | ₩32,583 | ₩32,496 | ₩32,583 | +0.21% | 6.3천 |
|---|
| 2026.06.17 | ₩32,463 | ₩32,463 | ₩32,075 | ₩32,209 | -0.78% | 2.7천 |
|---|
| 2026.06.16 | ₩32,222 | ₩32,235 | ₩32,222 | ₩32,235 | +0.04% | 1.6천 |
|---|
| 2026.06.15 | ₩31,994 | ₩32,075 | ₩31,740 | ₩32,075 | +0.25% | 5.9천 |
|---|
| 2026.06.12 | ₩32,155 | ₩32,155 | ₩31,486 | ₩31,814 | -1.06% | 5.1천 |
|---|
| 2026.06.11 | ₩31,887 | ₩31,887 | ₩31,499 | ₩31,713 | -0.55% | 9.1천 |
|---|
| 2026.06.10 | ₩32,262 | ₩32,262 | ₩31,332 | ₩31,887 | -1.16% | 1.5만 |
|---|
| 2026.06.09 | ₩32,490 | ₩32,490 | ₩32,142 | ₩32,195 | -0.91% | 7.7천 |
|---|
| 2026.06.08 | ₩32,329 | ₩32,530 | ₩32,262 | ₩32,329 | 0.00% | 4.5천 |
|---|
| 2026.06.05 | ₩32,289 | ₩32,322 | ₩31,640 | ₩32,155 | -0.41% | 4.6천 |
|---|
| 2026.06.04 | ₩32,128 | ₩32,798 | ₩32,128 | ₩32,262 | +0.42% | 1.8천 |
|---|
| 2026.06.03 | ₩32,128 | ₩32,262 | ₩32,008 | ₩32,108 | -0.06% | 9천 |
|---|
| 2026.06.02 | ₩32,798 | ₩32,798 | ₩32,195 | ₩32,316 | -1.47% | 1.6만 |
|---|
| 2026.06.01 | ₩32,530 | ₩32,650 | ₩32,262 | ₩32,574 | +0.14% | 1.3만 |
|---|
| 2026.05.29 | ₩32,610 | ₩32,838 | ₩32,557 | ₩32,557 | -0.16% | 1.1만 |
|---|
| 2026.05.28 | ₩32,409 | ₩32,744 | ₩32,409 | ₩32,677 | +0.83% | 4.5천 |
|---|
| 2026.05.27 | ₩32,597 | ₩32,865 | ₩32,503 | ₩32,657 | +0.18% | 4.4천 |
|---|
| 2026.05.26 | ₩32,865 | ₩32,865 | ₩32,396 | ₩32,610 | -0.77% | 8천 |
|---|
| 2026.05.22 | ₩32,865 | ₩32,891 | ₩32,570 | ₩32,650 | -0.65% | 8.7천 |
|---|
| 2026.05.21 | ₩32,530 | ₩32,865 | ₩32,383 | ₩32,811 | +0.86% | 7.3천 |
|---|
| 2026.05.20 | ₩32,356 | ₩32,691 | ₩32,302 | ₩32,691 | +1.03% | 8.6천 |
|---|
| 2026.05.19 | ₩32,932 | ₩32,932 | ₩32,517 | ₩32,517 | -1.26% | 5.9천 |
|---|
| 2026.05.18 | ₩32,865 | ₩32,945 | ₩32,637 | ₩32,824 | -0.12% | 4.4천 |
|---|
| 2026.05.15 | ₩33,039 | ₩33,039 | ₩32,865 | ₩32,865 | -0.53% | 3.9천 |
|---|
| 2026.05.14 | ₩33,936 | ₩33,936 | ₩33,534 | ₩33,721 | -0.63% | 8.1천 |
|---|
| 2026.05.13 | ₩33,641 | ₩33,654 | ₩33,467 | ₩33,534 | -0.32% | 4.9천 |
|---|
| 2026.05.12 | ₩33,775 | ₩33,828 | ₩33,547 | ₩33,587 | -0.55% | 9.4천 |
|---|
| 2026.05.11 | ₩33,936 | ₩33,936 | ₩33,721 | ₩33,775 | -0.47% | 3.1천 |
|---|
| 2026.05.08 | ₩33,936 | ₩33,956 | ₩33,869 | ₩33,869 | -0.20% | 1.9천 |
|---|
| 2026.05.07 | ₩33,869 | ₩33,962 | ₩33,681 | ₩33,962 | +0.28% | 2.3만 |
|---|
| 2026.05.06 | ₩33,869 | ₩33,989 | ₩33,869 | ₩33,989 | +0.36% | 4.5천 |
|---|
| 2026.05.05 | ₩33,815 | ₩33,895 | ₩33,815 | ₩33,870 | +0.16% | 3.8천 |
|---|
| 2026.05.04 | ₩33,855 | ₩33,895 | ₩33,735 | ₩33,869 | +0.04% | 5.6천 |
|---|
| 2026.05.01 | ₩33,735 | ₩33,895 | ₩33,735 | ₩33,895 | +0.48% | 1.4천 |
|---|
| 2026.04.30 | ₩33,266 | ₩33,735 | ₩33,266 | ₩33,681 | +1.25% | 3.2천 |
|---|
| 2026.04.29 | ₩33,320 | ₩33,748 | ₩33,266 | ₩33,266 | -0.16% | 2.4천 |
|---|
| 2026.04.28 | ₩33,762 | ₩33,762 | ₩33,226 | ₩33,313 | -1.33% | 6.1천 |
|---|
| 2026.04.27 | ₩33,464 | ₩33,762 | ₩33,454 | ₩33,601 | +0.41% | 1.3만 |
|---|
| 2026.04.24 | ₩33,293 | ₩33,561 | ₩33,293 | ₩33,467 | +0.52% | 6.3천 |
|---|
| 2026.04.23 | ₩33,293 | ₩33,333 | ₩33,119 | ₩33,293 | 0.00% | 1.1만 |
|---|
| 2026.04.22 | ₩32,891 | ₩33,293 | ₩32,891 | ₩33,293 | +1.22% | 1.2만 |
|---|
| 2026.04.21 | ₩33,132 | ₩33,146 | ₩32,932 | ₩32,932 | -0.61% | 2.1만 |
|---|
| 2026.04.20 | ₩33,119 | ₩33,260 | ₩33,119 | ₩33,132 | +0.04% | 1.3만 |
|---|
| 2026.04.17 | ₩32,838 | ₩33,217 | ₩32,838 | ₩33,132 | +0.90% | 2.1만 |
|---|
| 2026.04.16 | ₩32,744 | ₩33,085 | ₩32,744 | ₩32,905 | +0.49% | 9.5천 |
|---|
| 2026.04.15 | ₩32,490 | ₩32,751 | ₩32,490 | ₩32,644 | +0.47% | 9.6천 |
|---|
| 2026.04.14 | ₩32,490 | ₩32,650 | ₩32,396 | ₩32,610 | +0.37% | 7.4천 |
|---|
| 2026.04.13 | ₩32,530 | ₩32,731 | ₩32,430 | ₩32,543 | +0.04% | 7.1천 |
|---|
| 2026.04.10 | ₩32,597 | ₩32,684 | ₩32,543 | ₩32,637 | +0.12% | 8천 |
|---|
| 2026.04.09 | ₩32,363 | ₩32,557 | ₩32,343 | ₩32,557 | +0.60% | 4.4천 |
|---|
| 2026.04.08 | ₩32,570 | ₩32,570 | ₩32,128 | ₩32,369 | -0.62% | 8.5천 |
|---|
| 2026.04.07 | ₩32,383 | ₩32,530 | ₩32,383 | ₩32,396 | +0.04% | 5.9천 |
|---|
| 2026.04.06 | ₩31,961 | ₩32,383 | ₩31,660 | ₩32,142 | +0.57% | 4.8천 |
|---|
| 2026.04.02 | ₩32,128 | ₩32,717 | ₩32,128 | ₩32,423 | +0.92% | 4.6천 |
|---|
| 2026.04.01 | ₩31,660 | ₩32,343 | ₩31,566 | ₩32,276 | +1.95% | 1.3만 |
|---|
| 2026.03.31 | ₩31,325 | ₩31,660 | ₩31,325 | ₩31,559 | +0.75% | 6.7천 |
|---|
| 2026.03.30 | ₩31,352 | ₩31,513 | ₩30,723 | ₩31,419 | +0.21% | 1.7만 |
|---|
| 2026.03.27 | ₩31,338 | ₩31,526 | ₩31,031 | ₩31,258 | -0.26% | 2.6만 |
|---|
| 2026.03.26 | ₩31,566 | ₩32,102 | ₩31,472 | ₩31,526 | -0.13% | 2.1만 |
|---|
| 2026.03.25 | ₩32,115 | ₩32,115 | ₩31,124 | ₩31,700 | -1.29% | 1.6만 |
|---|
| 2026.03.24 | ₩32,302 | ₩32,302 | ₩31,954 | ₩32,115 | -0.58% | 1.8만 |
|---|
| 2026.03.23 | ₩32,530 | ₩32,650 | ₩32,329 | ₩32,436 | -0.29% | 5.2만 |
|---|
| 2026.03.20 | ₩32,343 | ₩32,570 | ₩32,321 | ₩32,490 | +0.46% | 3.4만 |
|---|
| 2026.03.19 | ₩32,537 | ₩32,683 | ₩32,329 | ₩32,543 | +0.02% | 3.2만 |
|---|
| 2026.03.18 | ₩32,650 | ₩32,650 | ₩32,517 | ₩32,610 | -0.12% | 2.8만 |
|---|
| 2026.03.17 | ₩32,744 | ₩32,757 | ₩32,530 | ₩32,650 | -0.29% | 2.7만 |
|---|
| 2026.03.16 | ₩32,798 | ₩32,814 | ₩32,757 | ₩32,757 | -0.12% | 6.4천 |
|---|
| 2026.03.13 | ₩32,784 | ₩32,851 | ₩32,731 | ₩32,851 | +0.20% | 5.6천 |
|---|
| 2026.03.12 | ₩33,156 | ₩33,197 | ₩32,771 | ₩32,771 | -1.16% | 4.7천 |
|---|
| 2026.03.11 | ₩33,132 | ₩33,199 | ₩33,119 | ₩33,199 | +0.20% | 7.4천 |
|---|
| 2026.03.10 | ₩32,945 | ₩32,998 | ₩32,891 | ₩32,998 | +0.16% | 5.5천 |
|---|
| 2026.03.09 | ₩32,811 | ₩32,865 | ₩32,798 | ₩32,865 | +0.16% | 2.3천 |
|---|
| 2026.03.06 | ₩32,905 | ₩32,905 | ₩32,691 | ₩32,798 | -0.33% | 1.6만 |
|---|
| 2026.03.05 | ₩32,998 | ₩33,063 | ₩32,958 | ₩32,958 | -0.12% | 8천 |
|---|
| 2026.03.04 | ₩32,932 | ₩33,172 | ₩32,932 | ₩32,998 | +0.20% | 7천 |
|---|
| 2026.03.03 | ₩32,865 | ₩33,025 | ₩32,865 | ₩32,898 | +0.10% | 8.2천 |
|---|
| 2026.03.02 | ₩33,132 | ₩33,132 | ₩32,905 | ₩33,012 | -0.36% | 1.6만 |
|---|
| 2026.02.27 | ₩33,142 | ₩33,146 | ₩32,865 | ₩32,985 | -0.47% | 1.5만 |
|---|
| 2026.02.26 | ₩33,139 | ₩33,199 | ₩33,092 | ₩33,172 | +0.10% | 6.3천 |
|---|
| 2026.02.25 | ₩33,146 | ₩33,199 | ₩32,985 | ₩33,079 | -0.20% | 7.1천 |
|---|
| 2026.02.24 | ₩33,266 | ₩33,266 | ₩32,865 | ₩33,106 | -0.48% | 6.5천 |
|---|
| 2026.02.23 | ₩33,293 | ₩33,293 | ₩32,945 | ₩33,266 | -0.08% | 1.5만 |
|---|
| 2026.02.20 | ₩33,239 | ₩33,304 | ₩33,199 | ₩33,199 | -0.12% | 5천 |
|---|
| 2026.02.19 | ₩33,213 | ₩33,333 | ₩33,132 | ₩33,226 | +0.04% | 1.6만 |
|---|
| 2026.02.18 | ₩33,284 | ₩33,360 | ₩33,219 | ₩33,239 | -0.13% | 7.6천 |
|---|
| 2026.02.17 | ₩33,025 | ₩33,320 | ₩32,932 | ₩33,320 | +0.89% | 1.9만 |
|---|
| 2026.02.13 | ₩33,172 | ₩33,199 | ₩32,798 | ₩32,798 | -1.13% | 2.5만 |
|---|
| 2026.02.12 | ₩33,922 | ₩33,922 | ₩33,641 | ₩33,735 | -0.55% | 1.3만 |
|---|
| 2026.02.11 | ₩33,762 | ₩34,016 | ₩33,748 | ₩33,855 | +0.28% | 5.3천 |
|---|
| 2026.02.10 | ₩33,755 | ₩33,802 | ₩33,735 | ₩33,802 | +0.14% | 4.3천 |
|---|
| 2026.02.09 | ₩33,695 | ₩33,788 | ₩33,614 | ₩33,788 | +0.28% | 7.9천 |
|---|
| 2026.02.06 | ₩33,708 | ₩33,775 | ₩33,681 | ₩33,681 | -0.08% | 5.8천 |
|---|
| 2026.02.05 | ₩33,788 | ₩33,788 | ₩33,494 | ₩33,614 | -0.52% | 3.7천 |
|---|
| 2026.02.04 | ₩33,587 | ₩33,762 | ₩33,587 | ₩33,762 | +0.52% | 4.8천 |
|---|
| 2026.02.03 | ₩33,467 | ₩33,601 | ₩33,467 | ₩33,571 | +0.31% | 7.3천 |
|---|
| 2026.02.02 | ₩33,387 | ₩33,757 | ₩33,373 | ₩33,521 | +0.40% | 2.2만 |
|---|
| 2026.01.30 | ₩33,387 | ₩33,400 | ₩33,012 | ₩33,387 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩33,300 | ₩33,427 | ₩33,266 | ₩33,360 | +0.18% | 1.8만 |
|---|
| 2026.01.28 | ₩33,293 | ₩33,360 | ₩33,226 | ₩33,320 | +0.08% | 1.4만 |
|---|
| 2026.01.27 | ₩33,413 | ₩33,413 | ₩33,186 | ₩33,293 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩33,172 | ₩33,320 | ₩33,146 | ₩33,320 | +0.44% | 2.1만 |
|---|
| 2026.01.23 | ₩33,130 | ₩33,280 | ₩32,993 | ₩33,239 | +0.33% | 2.3만 |
|---|
| 2026.01.22 | ₩33,065 | ₩33,132 | ₩32,905 | ₩33,092 | +0.08% | 1.6만 |
|---|
| 2026.01.21 | ₩32,985 | ₩33,092 | ₩32,932 | ₩33,065 | +0.24% | 1.8만 |
|---|
| 2026.01.20 | ₩33,025 | ₩33,119 | ₩32,811 | ₩32,851 | -0.53% | 1.3만 |
|---|
| 2026.01.16 | ₩33,186 | ₩33,199 | ₩32,998 | ₩33,012 | -0.52% | 2만 |
|---|
| 2026.01.15 | ₩33,253 | ₩33,253 | ₩32,998 | ₩33,172 | -0.24% | 2.7만 |
|---|
| 2026.01.14 | ₩33,213 | ₩33,239 | ₩33,065 | ₩33,079 | -0.40% | 1만 |
|---|
| 2026.01.13 | ₩33,413 | ₩33,427 | ₩33,213 | ₩33,213 | -0.60% | 1.3만 |
|---|
| 2026.01.12 | ₩33,186 | ₩33,440 | ₩33,159 | ₩33,373 | +0.56% | 7.3천 |
|---|
| 2026.01.09 | ₩33,266 | ₩33,266 | ₩32,932 | ₩32,985 | -0.85% | 2.5만 |
|---|
| 2026.01.08 | ₩33,199 | ₩33,199 | ₩33,065 | ₩33,079 | -0.36% | 2.5만 |
|---|
| 2026.01.07 | ₩33,266 | ₩33,306 | ₩33,065 | ₩33,132 | -0.40% | 1.6만 |
|---|
| 2026.01.06 | ₩33,239 | ₩33,266 | ₩33,193 | ₩33,266 | +0.08% | 1.9천 |
|---|
| 2026.01.05 | ₩33,226 | ₩33,266 | ₩33,226 | ₩33,226 | 0.00% | 4.8천 |
|---|
| 2026.01.02 | ₩32,996 | ₩33,293 | ₩32,996 | ₩33,226 | +0.70% | 1.6만 |
|---|
| 2025.12.31 | ₩32,811 | ₩33,146 | ₩32,811 | ₩33,065 | +0.78% | 1만 |
|---|
| 2025.12.30 | ₩32,958 | ₩33,039 | ₩32,865 | ₩32,891 | -0.20% | 2.1만 |
|---|
| 2025.12.29 | ₩32,958 | ₩33,039 | ₩32,945 | ₩32,972 | +0.04% | 1.8만 |
|---|
| 2025.12.26 | ₩32,998 | ₩33,065 | ₩32,998 | ₩33,025 | +0.08% | 2.2천 |
|---|
| 2025.12.24 | ₩32,798 | ₩33,039 | ₩32,798 | ₩33,039 | +0.73% | 6천 |
|---|
| 2025.12.23 | ₩32,854 | ₩32,932 | ₩32,811 | ₩32,918 | +0.20% | 9.4천 |
|---|
| 2025.12.22 | ₩32,865 | ₩32,907 | ₩32,824 | ₩32,865 | 0.00% | 1.7만 |
|---|
| 2025.12.19 | ₩32,865 | ₩32,985 | ₩32,851 | ₩32,865 | 0.00% | 1.7만 |
|---|
| 2025.12.18 | ₩33,012 | ₩33,012 | ₩32,878 | ₩32,878 | -0.41% | 4.5천 |
|---|
| 2025.12.17 | ₩33,079 | ₩33,079 | ₩32,877 | ₩33,012 | -0.20% | 1.3만 |
|---|
| 2025.12.16 | ₩33,172 | ₩33,172 | ₩33,028 | ₩33,079 | -0.28% | 5.6천 |
|---|
| 2025.12.15 | ₩33,079 | ₩33,239 | ₩33,001 | ₩33,166 | +0.26% | 3.2만 |
|---|
| 2025.12.12 | ₩33,186 | ₩33,199 | ₩33,029 | ₩33,079 | -0.32% | 1.1만 |
|---|
| 2025.12.11 | ₩33,119 | ₩33,199 | ₩33,065 | ₩33,065 | -0.16% | 4.2만 |
|---|
| 2025.12.10 | ₩33,132 | ₩33,146 | ₩32,878 | ₩33,065 | -0.20% | 1.9만 |
|---|
| 2025.12.09 | ₩32,865 | ₩33,179 | ₩32,865 | ₩33,119 | +0.77% | 4.3만 |
|---|
| 2025.12.08 | ₩32,865 | ₩33,039 | ₩32,811 | ₩32,865 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩32,664 | ₩32,851 | ₩32,664 | ₩32,771 | +0.33% | 3.5만 |
|---|
| 2025.12.04 | ₩32,771 | ₩32,865 | ₩32,771 | ₩32,865 | +0.29% | 7.1천 |
|---|
| 2025.12.03 | ₩32,650 | ₩32,771 | ₩32,609 | ₩32,771 | +0.37% | 7.5천 |
|---|
| 2025.12.02 | ₩32,717 | ₩32,717 | ₩32,530 | ₩32,583 | -0.41% | 9.3천 |
|---|
| 2025.12.01 | ₩32,490 | ₩32,557 | ₩32,450 | ₩32,503 | +0.04% | 1.8만 |
|---|
| 2025.11.28 | ₩32,476 | ₩32,510 | ₩32,450 | ₩32,476 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩32,450 | ₩32,650 | ₩32,436 | ₩32,476 | +0.08% | 3.1만 |
|---|
| 2025.11.25 | ₩32,409 | ₩32,650 | ₩32,409 | ₩32,423 | +0.04% | 3.8만 |
|---|
| 2025.11.24 | ₩32,490 | ₩32,811 | ₩32,409 | ₩32,590 | +0.31% | 1.5만 |
|---|
| 2025.11.21 | ₩32,463 | ₩32,664 | ₩32,329 | ₩32,436 | -0.08% | 1.9만 |
|---|
| 2025.11.20 | ₩32,624 | ₩32,891 | ₩32,476 | ₩32,476 | -0.45% | 1.5만 |
|---|
| 2025.11.19 | ₩32,704 | ₩32,744 | ₩32,664 | ₩32,691 | -0.04% | 6.9천 |
|---|
| 2025.11.18 | ₩32,932 | ₩32,932 | ₩32,262 | ₩32,704 | -0.69% | 3.1만 |
|---|
| 2025.11.17 | ₩33,373 | ₩33,400 | ₩32,677 | ₩32,731 | -1.93% | 5.2만 |
|---|
| 2025.11.14 | ₩33,360 | ₩33,440 | ₩33,213 | ₩33,293 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩34,016 | ₩34,016 | ₩33,936 | ₩33,962 | -0.16% | 2.8천 |
|---|
| 2025.11.12 | ₩34,016 | ₩34,163 | ₩33,869 | ₩33,962 | -0.16% | 2만 |
|---|
| 2025.11.11 | ₩33,976 | ₩34,658 | ₩33,976 | ₩34,163 | +0.55% | 1만 |
|---|
| 2025.11.10 | ₩33,869 | ₩34,029 | ₩33,869 | ₩33,976 | +0.32% | 6.9천 |
|---|
| 2025.11.07 | ₩33,828 | ₩34,029 | ₩33,828 | ₩33,949 | +0.36% | 1.3만 |
|---|
| 2025.11.06 | ₩33,654 | ₩34,172 | ₩33,654 | ₩33,869 | +0.64% | 1.3만 |
|---|
| 2025.11.05 | ₩33,668 | ₩33,828 | ₩33,601 | ₩33,654 | -0.04% | 1.2만 |
|---|
| 2025.11.04 | ₩33,547 | ₩33,668 | ₩33,547 | ₩33,668 | +0.36% | 5.2천 |
|---|
| 2025.11.03 | ₩33,534 | ₩33,654 | ₩33,521 | ₩33,547 | +0.04% | 1만 |
|---|
| 2025.10.31 | ₩33,480 | ₩33,601 | ₩33,480 | ₩33,594 | +0.34% | 9.7천 |
|---|
| 2025.10.30 | ₩33,567 | ₩33,601 | ₩33,480 | ₩33,547 | -0.06% | 7.5천 |
|---|
| 2025.10.29 | ₩33,480 | ₩33,587 | ₩33,260 | ₩33,507 | +0.08% | 1만 |
|---|
| 2025.10.28 | ₩33,480 | ₩33,601 | ₩33,480 | ₩33,480 | 0.00% | 3.8천 |
|---|
| 2025.10.27 | ₩33,480 | ₩33,668 | ₩33,400 | ₩33,480 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩33,385 | ₩33,385 | ₩33,199 | ₩33,357 | -0.08% | 5.7천 |
|---|
| 2025.10.23 | ₩33,266 | ₩33,467 | ₩33,266 | ₩33,467 | +0.60% | 1.1만 |
|---|
| 2025.10.22 | ₩33,306 | ₩33,454 | ₩33,293 | ₩33,387 | +0.24% | 2.1천 |
|---|
| 2025.10.21 | ₩33,467 | ₩33,480 | ₩33,186 | ₩33,408 | -0.18% | 6.1천 |
|---|
| 2025.10.20 | ₩33,400 | ₩33,427 | ₩33,347 | ₩33,413 | +0.04% | 2.8천 |
|---|
| 2025.10.17 | ₩33,025 | ₩33,467 | ₩33,025 | ₩33,400 | +1.13% | 4.3천 |
|---|
| 2025.10.16 | ₩33,280 | ₩33,372 | ₩33,025 | ₩33,146 | -0.40% | 5.9천 |
|---|
| 2025.10.15 | ₩33,159 | ₩33,467 | ₩33,119 | ₩33,266 | +0.32% | 7.5천 |
|---|
| 2025.10.14 | ₩33,280 | ₩33,467 | ₩33,092 | ₩33,320 | +0.12% | 9.2천 |
|---|
| 2025.10.13 | ₩33,400 | ₩33,400 | ₩33,156 | ₩33,213 | -0.56% | 4.6천 |
|---|
| 2025.10.10 | ₩33,360 | ₩33,521 | ₩33,186 | ₩33,266 | -0.28% | 2만 |
|---|