시장 데이터를 불러오는 중
전체 종목
Redwood Trust, Inc. 9.500% Senior Notes Due 2030 과거 주가
Redwood Trust, Inc. 9.500% Senior Notes Due 2030 · RWTQ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redwood Trust, Inc. 9.500% Senior Notes Due 2030 · RWTQ · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,609 | ₩28,609 | ₩25,541 | ₩26,747 | -6.51% | 3.3만 |
| 2026.10.08 | ₩26,961 | ₩28,462 | ₩26,425 | ₩27,497 | +1.99% | 3만 |
| 2026.10.07 | ₩27,470 | ₩27,470 | ₩26,733 | ₩27,028 | -1.61% | 2.7만 |
| 2026.10.06 | ₩27,966 | ₩27,966 | ₩27,377 | ₩27,497 | -1.68% | 2.4만 |
| 2026.10.05 | ₩28,234 | ₩28,288 | ₩27,926 | ₩28,060 | -0.62% | 2만 |
| 2026.10.02 | ₩28,872 | ₩29,212 | ₩27,832 | ₩28,234 | -2.21% | 2.6만 |
| 2026.10.01 | ₩27,738 | ₩28,348 | ₩27,738 | ₩28,348 | +2.20% | 1.6만 |
| 2026.09.30 | ₩27,470 | ₩28,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,006 |
| +1.95% |
| 24.3만 |
| 2026.09.29 | ₩27,470 | ₩27,470 | ₩27,178 | ₩27,470 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩27,738 | ₩28,442 | ₩27,001 | ₩27,470 | -0.97% | 3.6만 |
|---|
| 2026.09.25 | ₩28,341 | ₩28,341 | ₩27,162 | ₩27,835 | -1.79% | 3.3만 |
|---|
| 2026.09.24 | ₩28,810 | ₩28,810 | ₩28,382 | ₩28,449 | -1.26% | 2.5만 |
|---|
| 2026.09.23 | ₩29,011 | ₩29,011 | ₩28,676 | ₩28,743 | -0.92% | 1.7만 |
|---|
| 2026.09.22 | ₩29,253 | ₩29,279 | ₩28,810 | ₩28,918 | -1.15% | 4.8만 |
|---|
| 2026.09.21 | ₩29,561 | ₩30,083 | ₩28,971 | ₩29,239 | -1.09% | 3.7만 |
|---|
| 2026.09.18 | ₩29,655 | ₩29,681 | ₩29,105 | ₩29,373 | -0.95% | 1.5만 |
|---|
| 2026.09.17 | ₩29,494 | ₩30,083 | ₩29,413 | ₩29,789 | +1.00% | 6.9천 |
|---|
| 2026.09.16 | ₩29,105 | ₩29,239 | ₩28,944 | ₩29,105 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩29,480 | ₩29,480 | ₩28,743 | ₩29,038 | -1.50% | 6만 |
|---|
| 2026.09.14 | ₩30,137 | ₩30,445 | ₩29,078 | ₩29,614 | -1.73% | 4.1만 |
|---|
| 2026.09.11 | ₩30,150 | ₩30,271 | ₩29,978 | ₩30,137 | -0.04% | 1.5만 |
|---|
| 2026.09.10 | ₩30,519 | ₩30,566 | ₩29,896 | ₩29,949 | -1.87% | 5만 |
|---|
| 2026.09.09 | ₩30,485 | ₩30,753 | ₩30,460 | ₩30,753 | +0.88% | 2.5만 |
|---|
| 2026.09.08 | ₩30,941 | ₩30,954 | ₩30,459 | ₩30,499 | -1.43% | 2.9만 |
|---|
| 2026.09.04 | ₩30,539 | ₩30,740 | ₩30,526 | ₩30,566 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩30,673 | ₩30,861 | ₩30,579 | ₩30,633 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩30,512 | ₩30,849 | ₩30,512 | ₩30,767 | +0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩31,316 | ₩31,316 | ₩30,392 | ₩30,593 | -2.31% | 3.8만 |
|---|
| 2026.08.31 | ₩31,356 | ₩31,477 | ₩31,088 | ₩31,263 | -0.30% | 3.5만 |
|---|
| 2026.08.28 | ₩31,531 | ₩31,544 | ₩31,263 | ₩31,316 | -0.68% | 3만 |
|---|
| 2026.08.27 | ₩31,544 | ₩31,598 | ₩31,397 | ₩31,531 | -0.04% | 2.5만 |
|---|
| 2026.08.26 | ₩31,584 | ₩31,611 | ₩31,450 | ₩31,477 | -0.34% | 2.1만 |
|---|
| 2026.08.25 | ₩31,678 | ₩31,691 | ₩31,490 | ₩31,517 | -0.51% | 2.6만 |
|---|
| 2026.08.24 | ₩31,624 | ₩31,852 | ₩31,624 | ₩31,651 | +0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩31,758 | ₩31,812 | ₩31,624 | ₩31,785 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩31,812 | ₩31,812 | ₩31,651 | ₩31,732 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩31,665 | ₩31,839 | ₩31,209 | ₩31,758 | +0.30% | 11.5만 |
|---|
| 2026.08.18 | ₩31,852 | ₩31,933 | ₩31,758 | ₩31,758 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩31,892 | ₩31,946 | ₩31,785 | ₩31,819 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩31,906 | ₩32,013 | ₩31,892 | ₩31,939 | +0.10% | 2.4만 |
|---|
| 2026.08.13 | ₩32,643 | ₩32,763 | ₩32,629 | ₩32,696 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩32,696 | ₩32,931 | ₩32,395 | ₩32,562 | -0.41% | 2.3만 |
|---|
| 2026.08.11 | ₩32,576 | ₩32,643 | ₩32,026 | ₩32,482 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩32,676 | ₩32,676 | ₩32,576 | ₩32,616 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩32,509 | ₩32,670 | ₩32,509 | ₩32,589 | +0.25% | 6.7천 |
|---|
| 2026.08.06 | ₩32,348 | ₩32,844 | ₩32,348 | ₩32,562 | +0.66% | 9.5천 |
|---|
| 2026.08.05 | ₩32,710 | ₩32,938 | ₩32,294 | ₩32,576 | -0.41% | 2만 |
|---|
| 2026.08.04 | ₩32,495 | ₩32,958 | ₩32,495 | ₩32,616 | +0.37% | 8.5천 |
|---|
| 2026.08.03 | ₩32,670 | ₩32,810 | ₩32,455 | ₩32,495 | -0.53% | 2.3만 |
|---|
| 2026.07.31 | ₩32,455 | ₩32,469 | ₩32,174 | ₩32,442 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩32,375 | ₩32,415 | ₩32,214 | ₩32,268 | -0.33% | 1.7만 |
|---|
| 2026.07.29 | ₩32,241 | ₩32,522 | ₩32,160 | ₩32,415 | +0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,428 | ₩32,951 | ₩32,187 | ₩32,469 | +0.12% | 1.5만 |
|---|
| 2026.07.27 | ₩32,710 | ₩32,804 | ₩32,321 | ₩32,589 | -0.37% | 1.5만 |
|---|
| 2026.07.24 | ₩32,871 | ₩32,978 | ₩32,562 | ₩32,737 | -0.41% | 1.5만 |
|---|
| 2026.07.23 | ₩32,509 | ₩32,897 | ₩32,375 | ₩32,549 | +0.12% | 1.7만 |
|---|
| 2026.07.22 | ₩32,616 | ₩32,683 | ₩32,562 | ₩32,576 | -0.12% | 5.6천 |
|---|
| 2026.07.21 | ₩32,911 | ₩32,911 | ₩32,522 | ₩32,616 | -0.90% | 1.2만 |
|---|
| 2026.07.20 | ₩32,871 | ₩32,985 | ₩32,743 | ₩32,777 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩32,830 | ₩32,938 | ₩32,830 | ₩32,857 | +0.08% | 9.3천 |
|---|
| 2026.07.16 | ₩32,897 | ₩32,951 | ₩32,830 | ₩32,830 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩32,737 | ₩33,098 | ₩32,737 | ₩32,871 | +0.41% | 1.7만 |
|---|
| 2026.07.14 | ₩32,804 | ₩32,944 | ₩32,804 | ₩32,924 | +0.37% | 8.8천 |
|---|
| 2026.07.13 | ₩32,924 | ₩32,924 | ₩32,629 | ₩32,670 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩32,857 | ₩32,924 | ₩32,817 | ₩32,844 | -0.04% | 8.7천 |
|---|
| 2026.07.09 | ₩32,844 | ₩32,924 | ₩32,797 | ₩32,817 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩32,924 | ₩32,971 | ₩32,790 | ₩32,790 | -0.41% | 8천 |
|---|
| 2026.07.07 | ₩32,696 | ₩32,844 | ₩32,469 | ₩32,844 | +0.45% | 1만 |
|---|
| 2026.07.06 | ₩32,817 | ₩32,911 | ₩32,683 | ₩32,763 | -0.16% | 5.9천 |
|---|
| 2026.07.02 | ₩33,165 | ₩33,192 | ₩32,663 | ₩32,871 | -0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩33,018 | ₩33,165 | ₩32,958 | ₩33,165 | +0.45% | 4.7천 |
|---|
| 2026.06.30 | ₩32,629 | ₩32,971 | ₩32,562 | ₩32,964 | +1.03% | 5.1만 |
|---|
| 2026.06.29 | ₩32,616 | ₩32,777 | ₩32,609 | ₩32,713 | +0.30% | 6천 |
|---|
| 2026.06.26 | ₩32,696 | ₩32,696 | ₩32,536 | ₩32,576 | -0.37% | 4.8천 |
|---|
| 2026.06.25 | ₩32,522 | ₩32,663 | ₩32,485 | ₩32,629 | +0.33% | 1만 |
|---|
| 2026.06.24 | ₩32,348 | ₩32,549 | ₩32,335 | ₩32,549 | +0.62% | 1.3만 |
|---|
| 2026.06.23 | ₩32,294 | ₩32,616 | ₩32,067 | ₩32,093 | -0.62% | 2.1만 |
|---|
| 2026.06.22 | ₩32,462 | ₩32,616 | ₩32,442 | ₩32,442 | -0.06% | 3.5천 |
|---|
| 2026.06.18 | ₩32,603 | ₩32,603 | ₩32,361 | ₩32,549 | -0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩32,227 | ₩32,435 | ₩32,227 | ₩32,428 | +0.62% | 5.2천 |
|---|
| 2026.06.16 | ₩32,160 | ₩32,395 | ₩31,785 | ₩32,174 | +0.04% | 7.7천 |
|---|
| 2026.06.15 | ₩31,879 | ₩32,127 | ₩31,772 | ₩32,087 | +0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩32,026 | ₩32,067 | ₩31,772 | ₩31,785 | -0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩31,839 | ₩31,966 | ₩31,557 | ₩31,966 | +0.40% | 1.6만 |
|---|
| 2026.06.10 | ₩32,026 | ₩32,080 | ₩31,544 | ₩31,705 | -1.00% | 1.7만 |
|---|
| 2026.06.09 | ₩32,107 | ₩32,181 | ₩32,026 | ₩32,053 | -0.17% | 4.2천 |
|---|
| 2026.06.08 | ₩32,026 | ₩32,107 | ₩31,906 | ₩31,973 | -0.17% | 2.7만 |
|---|
| 2026.06.05 | ₩32,294 | ₩32,294 | ₩31,866 | ₩31,973 | -1.00% | 5.8천 |
|---|
| 2026.06.04 | ₩32,321 | ₩32,335 | ₩32,026 | ₩32,187 | -0.41% | 2만 |
|---|
| 2026.06.03 | ₩32,227 | ₩32,274 | ₩31,946 | ₩32,134 | -0.29% | 8.8천 |
|---|
| 2026.06.02 | ₩32,643 | ₩32,656 | ₩31,959 | ₩32,174 | -1.44% | 3.2만 |
|---|
| 2026.06.01 | ₩32,723 | ₩32,757 | ₩32,509 | ₩32,562 | -0.49% | 1만 |
|---|
| 2026.05.29 | ₩32,804 | ₩32,864 | ₩32,589 | ₩32,723 | -0.25% | 3만 |
|---|
| 2026.05.28 | ₩32,804 | ₩32,991 | ₩32,428 | ₩32,683 | -0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩32,991 | ₩32,991 | ₩32,509 | ₩32,830 | -0.49% | 2.1만 |
|---|
| 2026.05.26 | ₩32,830 | ₩33,005 | ₩32,308 | ₩32,817 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩32,964 | ₩33,340 | ₩32,777 | ₩32,844 | -0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩32,683 | ₩33,058 | ₩32,683 | ₩32,911 | +0.70% | 8.4천 |
|---|
| 2026.05.20 | ₩32,696 | ₩32,797 | ₩32,187 | ₩32,723 | +0.08% | 2.8만 |
|---|
| 2026.05.19 | ₩33,132 | ₩33,286 | ₩32,455 | ₩32,696 | -1.31% | 3.4만 |
|---|
| 2026.05.18 | ₩33,366 | ₩33,366 | ₩33,031 | ₩33,058 | -0.92% | 1.3만 |
|---|
| 2026.05.15 | ₩33,353 | ₩33,380 | ₩33,232 | ₩33,232 | -0.36% | 8.9천 |
|---|
| 2026.05.14 | ₩33,862 | ₩34,037 | ₩33,849 | ₩34,010 | +0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩34,238 | ₩34,238 | ₩33,742 | ₩33,849 | -1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩34,171 | ₩34,191 | ₩34,037 | ₩34,063 | -0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩34,305 | ₩34,305 | ₩33,903 | ₩34,037 | -0.78% | 1.4만 |
|---|
| 2026.05.08 | ₩34,306 | ₩34,398 | ₩33,903 | ₩34,184 | -0.36% | 1.9만 |
|---|
| 2026.05.07 | ₩34,238 | ₩34,318 | ₩34,200 | ₩34,224 | -0.04% | 1.7만 |
|---|
| 2026.05.06 | ₩34,238 | ₩34,532 | ₩34,090 | ₩34,318 | +0.23% | 2.3만 |
|---|
| 2026.05.05 | ₩33,996 | ₩34,291 | ₩33,996 | ₩34,171 | +0.51% | 5.5만 |
|---|
| 2026.05.04 | ₩33,822 | ₩34,171 | ₩33,501 | ₩33,929 | +0.32% | 2.6만 |
|---|
| 2026.05.01 | ₩33,748 | ₩34,124 | ₩33,748 | ₩33,809 | +0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩33,366 | ₩33,786 | ₩33,366 | ₩33,635 | +0.80% | 2.5만 |
|---|
| 2026.04.29 | ₩33,259 | ₩33,514 | ₩33,259 | ₩33,407 | +0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩33,420 | ₩33,434 | ₩33,232 | ₩33,340 | -0.24% | 3.6천 |
|---|
| 2026.04.27 | ₩33,460 | ₩33,534 | ₩33,092 | ₩33,420 | -0.12% | 2.9만 |
|---|
| 2026.04.24 | ₩33,125 | ₩33,501 | ₩33,025 | ₩33,286 | +0.49% | 3.3만 |
|---|
| 2026.04.23 | ₩33,125 | ₩33,279 | ₩33,098 | ₩33,112 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩33,112 | ₩33,216 | ₩32,817 | ₩32,978 | -0.40% | 3.3만 |
|---|
| 2026.04.21 | ₩33,045 | ₩33,259 | ₩32,897 | ₩32,924 | -0.36% | 1.6만 |
|---|
| 2026.04.20 | ₩32,844 | ₩33,206 | ₩32,830 | ₩33,152 | +0.94% | 2.1만 |
|---|
| 2026.04.17 | ₩32,509 | ₩33,045 | ₩32,509 | ₩32,723 | +0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩32,509 | ₩32,509 | ₩32,008 | ₩32,321 | -0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩31,986 | ₩32,402 | ₩31,986 | ₩32,361 | +1.17% | 7.7천 |
|---|
| 2026.04.14 | ₩32,134 | ₩32,375 | ₩31,866 | ₩32,040 | -0.29% | 3.9만 |
|---|
| 2026.04.13 | ₩32,134 | ₩32,383 | ₩32,000 | ₩32,134 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩32,268 | ₩32,335 | ₩31,986 | ₩32,026 | -0.75% | 1.3만 |
|---|
| 2026.04.09 | ₩32,174 | ₩32,402 | ₩31,959 | ₩31,973 | -0.62% | 1.5만 |
|---|
| 2026.04.08 | ₩32,509 | ₩32,509 | ₩31,665 | ₩32,067 | -1.36% | 10만 |
|---|
| 2026.04.07 | ₩32,361 | ₩32,509 | ₩32,160 | ₩32,268 | -0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩32,482 | ₩32,482 | ₩32,174 | ₩32,335 | -0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩32,026 | ₩32,428 | ₩31,906 | ₩32,308 | +0.88% | 7.8천 |
|---|
| 2026.04.01 | ₩31,839 | ₩32,268 | ₩31,544 | ₩32,107 | +0.84% | 1.7만 |
|---|
| 2026.03.31 | ₩31,591 | ₩31,785 | ₩31,142 | ₩31,383 | -0.66% | 4.4만 |
|---|
| 2026.03.30 | ₩31,222 | ₩31,598 | ₩31,158 | ₩31,383 | +0.52% | 2만 |
|---|
| 2026.03.27 | ₩31,437 | ₩31,584 | ₩31,021 | ₩31,222 | -0.68% | 2.6만 |
|---|
| 2026.03.26 | ₩31,631 | ₩31,631 | ₩31,126 | ₩31,450 | -0.57% | 1만 |
|---|
| 2026.03.25 | ₩31,738 | ₩31,738 | ₩31,088 | ₩31,370 | -1.16% | 3.3만 |
|---|
| 2026.03.24 | ₩31,758 | ₩31,758 | ₩31,423 | ₩31,571 | -0.59% | 3.4만 |
|---|
| 2026.03.23 | ₩31,624 | ₩32,093 | ₩30,954 | ₩31,825 | +0.64% | 6.3만 |
|---|
| 2026.03.20 | ₩32,000 | ₩32,147 | ₩31,464 | ₩31,624 | -1.17% | 7.3만 |
|---|
| 2026.03.19 | ₩31,959 | ₩32,026 | ₩31,705 | ₩31,973 | +0.04% | 9만 |
|---|
| 2026.03.18 | ₩32,388 | ₩32,388 | ₩31,819 | ₩32,268 | -0.37% | 12.3만 |
|---|
| 2026.03.17 | ₩32,629 | ₩32,643 | ₩32,294 | ₩32,388 | -0.74% | 4.6만 |
|---|
| 2026.03.16 | ₩32,817 | ₩32,844 | ₩32,442 | ₩32,629 | -0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩32,743 | ₩32,817 | ₩32,616 | ₩32,804 | +0.18% | 2.8만 |
|---|
| 2026.03.12 | ₩33,072 | ₩33,072 | ₩32,643 | ₩32,643 | -1.30% | 2.9만 |
|---|
| 2026.03.11 | ₩33,165 | ₩33,165 | ₩32,897 | ₩33,031 | -0.40% | 1.7만 |
|---|
| 2026.03.10 | ₩33,031 | ₩33,058 | ₩32,696 | ₩33,058 | +0.08% | 1.8만 |
|---|
| 2026.03.09 | ₩32,951 | ₩33,005 | ₩32,830 | ₩32,924 | -0.08% | 2.4만 |
|---|
| 2026.03.06 | ₩33,098 | ₩33,112 | ₩32,897 | ₩33,031 | -0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩33,152 | ₩33,266 | ₩32,797 | ₩33,098 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩33,313 | ₩33,313 | ₩33,018 | ₩33,219 | -0.28% | 6.2만 |
|---|
| 2026.03.03 | ₩33,219 | ₩33,313 | ₩33,058 | ₩33,098 | -0.36% | 2.6만 |
|---|
| 2026.03.02 | ₩33,232 | ₩33,635 | ₩33,192 | ₩33,246 | +0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩33,273 | ₩33,299 | ₩33,031 | ₩33,139 | -0.40% | 5.3만 |
|---|
| 2026.02.26 | ₩33,447 | ₩33,514 | ₩33,250 | ₩33,326 | -0.36% | 1.6만 |
|---|
| 2026.02.25 | ₩33,353 | ₩33,474 | ₩33,219 | ₩33,286 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩33,366 | ₩33,514 | ₩33,326 | ₩33,353 | -0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩33,554 | ₩33,554 | ₩33,366 | ₩33,366 | -0.56% | 8.7천 |
|---|
| 2026.02.20 | ₩33,529 | ₩33,567 | ₩33,407 | ₩33,407 | -0.36% | 1.3만 |
|---|
| 2026.02.19 | ₩33,501 | ₩33,594 | ₩33,407 | ₩33,460 | -0.12% | 1.9만 |
|---|
| 2026.02.18 | ₩33,755 | ₩33,809 | ₩33,407 | ₩33,434 | -0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩33,420 | ₩33,822 | ₩33,299 | ₩33,501 | +0.24% | 5.7만 |
|---|
| 2026.02.13 | ₩33,098 | ₩33,476 | ₩33,031 | ₩33,299 | +0.61% | 5.8만 |
|---|
| 2026.02.12 | ₩33,795 | ₩34,034 | ₩33,728 | ₩33,822 | +0.08% | 4.2만 |
|---|
| 2026.02.11 | ₩33,755 | ₩33,795 | ₩33,675 | ₩33,702 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩33,635 | ₩33,822 | ₩33,635 | ₩33,715 | +0.24% | 9.2천 |
|---|
| 2026.02.09 | ₩33,608 | ₩33,728 | ₩33,541 | ₩33,621 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩33,501 | ₩33,635 | ₩33,420 | ₩33,514 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩33,501 | ₩33,688 | ₩33,474 | ₩33,474 | -0.08% | 3.6만 |
|---|
| 2026.02.04 | ₩33,514 | ₩33,728 | ₩33,487 | ₩33,527 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩33,474 | ₩33,661 | ₩33,474 | ₩33,487 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,420 | ₩33,795 | ₩33,366 | ₩33,460 | +0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩33,822 | ₩33,822 | ₩32,991 | ₩33,554 | -0.79% | 3.7만 |
|---|
| 2026.01.29 | ₩34,104 | ₩34,238 | ₩33,594 | ₩33,755 | -1.02% | 6.5만 |
|---|
| 2026.01.28 | ₩33,675 | ₩34,045 | ₩33,675 | ₩33,943 | +0.80% | 1.8만 |
|---|
| 2026.01.27 | ₩33,916 | ₩33,936 | ₩33,742 | ₩33,782 | -0.40% | 3.2만 |
|---|
| 2026.01.26 | ₩33,862 | ₩33,916 | ₩33,769 | ₩33,782 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩33,621 | ₩34,164 | ₩33,594 | ₩33,882 | +0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩33,608 | ₩33,728 | ₩33,487 | ₩33,487 | -0.36% | 7.3만 |
|---|
| 2026.01.21 | ₩33,755 | ₩33,809 | ₩33,501 | ₩33,608 | -0.44% | 4.7만 |
|---|
| 2026.01.20 | ₩33,836 | ₩34,037 | ₩33,487 | ₩33,501 | -0.99% | 6.1만 |
|---|
| 2026.01.16 | ₩34,157 | ₩34,171 | ₩33,842 | ₩33,929 | -0.67% | 2만 |
|---|
| 2026.01.15 | ₩33,943 | ₩34,258 | ₩33,943 | ₩34,171 | +0.67% | 1.1천 |
|---|
| 2026.01.14 | ₩34,238 | ₩34,325 | ₩34,050 | ₩34,211 | -0.08% | 5.6천 |
|---|
| 2026.01.13 | ₩34,372 | ₩34,372 | ₩33,903 | ₩33,983 | -1.13% | 3.2만 |
|---|
| 2026.01.12 | ₩34,104 | ₩34,372 | ₩33,929 | ₩34,130 | +0.08% | 7.5천 |
|---|
| 2026.01.09 | ₩34,465 | ₩34,747 | ₩34,104 | ₩34,224 | -0.70% | 7만 |
|---|
| 2026.01.08 | ₩34,506 | ₩34,506 | ₩34,171 | ₩34,465 | -0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩34,506 | ₩34,506 | ₩34,090 | ₩34,331 | -0.50% | 3.1만 |
|---|
| 2026.01.06 | ₩34,599 | ₩34,814 | ₩34,465 | ₩34,465 | -0.39% | 7.5천 |
|---|
| 2026.01.05 | ₩34,975 | ₩34,975 | ₩34,642 | ₩34,680 | -0.84% | 4.5만 |
|---|
| 2026.01.02 | ₩35,068 | ₩35,082 | ₩34,921 | ₩35,015 | -0.15% | 2.5만 |
|---|
| 2025.12.31 | ₩34,626 | ₩35,243 | ₩34,251 | ₩35,109 | +1.39% | 37.5만 |
|---|
| 2025.12.30 | ₩34,298 | ₩34,638 | ₩34,298 | ₩34,573 | +0.80% | 3.9천 |
|---|
| 2025.12.29 | ₩34,573 | ₩34,638 | ₩34,158 | ₩34,573 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,291 | ₩34,506 | ₩34,291 | ₩34,506 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩34,228 | ₩34,425 | ₩34,228 | ₩34,425 | +0.58% | 5.7천 |
|---|
| 2025.12.23 | ₩34,171 | ₩34,372 | ₩34,070 | ₩34,305 | +0.39% | 2.4만 |
|---|
| 2025.12.22 | ₩33,903 | ₩34,171 | ₩33,232 | ₩34,171 | +0.79% | 2.3만 |
|---|
| 2025.12.19 | ₩33,903 | ₩33,903 | ₩33,836 | ₩33,903 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩33,943 | ₩33,943 | ₩33,815 | ₩33,862 | -0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩33,869 | ₩33,956 | ₩33,661 | ₩33,836 | -0.10% | 4.7만 |
|---|
| 2025.12.16 | ₩33,970 | ₩34,090 | ₩33,715 | ₩33,769 | -0.59% | 1.9만 |
|---|
| 2025.12.15 | ₩33,822 | ₩34,949 | ₩33,527 | ₩34,070 | +0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩33,661 | ₩33,822 | ₩33,651 | ₩33,809 | +0.44% | 5.6천 |
|---|
| 2025.12.11 | ₩33,527 | ₩33,822 | ₩33,527 | ₩33,728 | +0.60% | 1.6만 |
|---|
| 2025.12.10 | ₩33,580 | ₩33,769 | ₩33,569 | ₩33,635 | +0.16% | 2.9만 |
|---|
| 2025.12.09 | ₩33,567 | ₩33,795 | ₩33,517 | ₩33,635 | +0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩33,769 | ₩33,769 | ₩33,448 | ₩33,567 | -0.60% | 6.6만 |
|---|
| 2025.12.05 | ₩33,454 | ₩33,809 | ₩33,454 | ₩33,809 | +1.06% | 2.5만 |
|---|
| 2025.12.04 | ₩33,487 | ₩33,501 | ₩33,407 | ₩33,460 | -0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩33,380 | ₩33,501 | ₩33,380 | ₩33,487 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩33,337 | ₩33,501 | ₩33,337 | ₩33,487 | +0.45% | 2.9만 |
|---|
| 2025.12.01 | ₩33,366 | ₩33,380 | ₩33,299 | ₩33,326 | -0.12% | 10.2만 |
|---|
| 2025.11.28 | ₩33,340 | ₩33,366 | ₩33,286 | ₩33,340 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,340 | -0.08% | 5.6만 |
|---|
| 2025.11.25 | ₩33,380 | ₩33,434 | ₩33,072 | ₩33,366 | -0.04% | 11.7만 |
|---|