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 | ₩28,491 | ₩28,491 | ₩25,435 | ₩26,636 | -6.51% | 3.3만 |
| 2026.10.08 | ₩26,850 | ₩28,344 | ₩26,316 | ₩27,384 | +1.99% | 3만 |
| 2026.10.07 | ₩27,357 | ₩27,357 | ₩26,623 | ₩26,916 | -1.61% | 2.7만 |
| 2026.10.06 | ₩27,851 | ₩27,851 | ₩27,263 | ₩27,384 | -1.68% | 2.4만 |
| 2026.10.05 | ₩28,117 | ₩28,171 | ₩27,811 | ₩27,944 | -0.62% | 2만 |
| 2026.10.02 | ₩28,753 | ₩29,092 | ₩27,717 | ₩28,117 | -2.21% | 2.6만 |
| 2026.10.01 | ₩27,624 | ₩28,231 | ₩27,624 | ₩28,231 | +2.20% | 1.6만 |
| 2026.09.30 | ₩27,357 | ₩28,838 | ₩27,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,891 |
| +1.95% |
| 24.3만 |
| 2026.09.29 | ₩27,357 | ₩27,357 | ₩27,066 | ₩27,357 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩27,624 | ₩28,324 | ₩26,890 | ₩27,357 | -0.97% | 3.6만 |
|---|
| 2026.09.25 | ₩28,224 | ₩28,224 | ₩27,050 | ₩27,720 | -1.79% | 3.3만 |
|---|
| 2026.09.24 | ₩28,691 | ₩28,691 | ₩28,264 | ₩28,331 | -1.26% | 2.5만 |
|---|
| 2026.09.23 | ₩28,891 | ₩28,891 | ₩28,558 | ₩28,625 | -0.92% | 1.7만 |
|---|
| 2026.09.22 | ₩29,132 | ₩29,158 | ₩28,691 | ₩28,798 | -1.15% | 4.8만 |
|---|
| 2026.09.21 | ₩29,439 | ₩29,959 | ₩28,851 | ₩29,118 | -1.09% | 3.7만 |
|---|
| 2026.09.18 | ₩29,532 | ₩29,559 | ₩28,985 | ₩29,252 | -0.95% | 1.5만 |
|---|
| 2026.09.17 | ₩29,372 | ₩29,959 | ₩29,292 | ₩29,665 | +1.00% | 6.9천 |
|---|
| 2026.09.16 | ₩28,985 | ₩29,118 | ₩28,825 | ₩28,985 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩29,359 | ₩29,359 | ₩28,625 | ₩28,918 | -1.50% | 6만 |
|---|
| 2026.09.14 | ₩30,012 | ₩30,319 | ₩28,958 | ₩29,492 | -1.73% | 4.1만 |
|---|
| 2026.09.11 | ₩30,026 | ₩30,146 | ₩29,854 | ₩30,012 | -0.04% | 1.5만 |
|---|
| 2026.09.10 | ₩30,393 | ₩30,439 | ₩29,772 | ₩29,826 | -1.87% | 5만 |
|---|
| 2026.09.09 | ₩30,359 | ₩30,626 | ₩30,334 | ₩30,626 | +0.88% | 2.5만 |
|---|
| 2026.09.08 | ₩30,813 | ₩30,826 | ₩30,333 | ₩30,373 | -1.43% | 2.9만 |
|---|
| 2026.09.04 | ₩30,413 | ₩30,613 | ₩30,399 | ₩30,439 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩30,546 | ₩30,733 | ₩30,453 | ₩30,506 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩30,386 | ₩30,721 | ₩30,386 | ₩30,640 | +0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩31,187 | ₩31,187 | ₩30,266 | ₩30,466 | -2.31% | 3.8만 |
|---|
| 2026.08.31 | ₩31,227 | ₩31,347 | ₩30,960 | ₩31,133 | -0.30% | 3.5만 |
|---|
| 2026.08.28 | ₩31,400 | ₩31,414 | ₩31,133 | ₩31,187 | -0.68% | 3만 |
|---|
| 2026.08.27 | ₩31,414 | ₩31,467 | ₩31,267 | ₩31,400 | -0.04% | 2.5만 |
|---|
| 2026.08.26 | ₩31,454 | ₩31,480 | ₩31,320 | ₩31,347 | -0.34% | 2.1만 |
|---|
| 2026.08.25 | ₩31,547 | ₩31,560 | ₩31,360 | ₩31,387 | -0.51% | 2.6만 |
|---|
| 2026.08.24 | ₩31,494 | ₩31,721 | ₩31,494 | ₩31,520 | +0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩31,627 | ₩31,681 | ₩31,494 | ₩31,654 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩31,681 | ₩31,681 | ₩31,520 | ₩31,600 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩31,534 | ₩31,707 | ₩31,080 | ₩31,627 | +0.30% | 11.5만 |
|---|
| 2026.08.18 | ₩31,721 | ₩31,801 | ₩31,627 | ₩31,627 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩31,761 | ₩31,814 | ₩31,654 | ₩31,687 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩31,774 | ₩31,881 | ₩31,761 | ₩31,807 | +0.10% | 2.4만 |
|---|
| 2026.08.13 | ₩32,508 | ₩32,628 | ₩32,495 | ₩32,561 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩32,561 | ₩32,795 | ₩32,261 | ₩32,428 | -0.41% | 2.3만 |
|---|
| 2026.08.11 | ₩32,441 | ₩32,508 | ₩31,894 | ₩32,348 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩32,541 | ₩32,541 | ₩32,441 | ₩32,481 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩32,374 | ₩32,535 | ₩32,374 | ₩32,455 | +0.25% | 6.7천 |
|---|
| 2026.08.06 | ₩32,214 | ₩32,708 | ₩32,214 | ₩32,428 | +0.66% | 9.5천 |
|---|
| 2026.08.05 | ₩32,575 | ₩32,802 | ₩32,161 | ₩32,441 | -0.41% | 2만 |
|---|
| 2026.08.04 | ₩32,361 | ₩32,822 | ₩32,361 | ₩32,481 | +0.37% | 8.5천 |
|---|
| 2026.08.03 | ₩32,535 | ₩32,675 | ₩32,321 | ₩32,361 | -0.53% | 2.3만 |
|---|
| 2026.07.31 | ₩32,321 | ₩32,334 | ₩32,041 | ₩32,308 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩32,241 | ₩32,281 | ₩32,081 | ₩32,134 | -0.33% | 1.7만 |
|---|
| 2026.07.29 | ₩32,108 | ₩32,388 | ₩32,028 | ₩32,281 | +0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,294 | ₩32,815 | ₩32,054 | ₩32,334 | +0.12% | 1.5만 |
|---|
| 2026.07.27 | ₩32,575 | ₩32,668 | ₩32,188 | ₩32,455 | -0.37% | 1.5만 |
|---|
| 2026.07.24 | ₩32,735 | ₩32,842 | ₩32,428 | ₩32,601 | -0.41% | 1.5만 |
|---|
| 2026.07.23 | ₩32,374 | ₩32,761 | ₩32,241 | ₩32,415 | +0.12% | 1.7만 |
|---|
| 2026.07.22 | ₩32,481 | ₩32,548 | ₩32,428 | ₩32,441 | -0.12% | 5.6천 |
|---|
| 2026.07.21 | ₩32,775 | ₩32,775 | ₩32,388 | ₩32,481 | -0.90% | 1.2만 |
|---|
| 2026.07.20 | ₩32,735 | ₩32,848 | ₩32,608 | ₩32,641 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩32,695 | ₩32,802 | ₩32,695 | ₩32,721 | +0.08% | 9.3천 |
|---|
| 2026.07.16 | ₩32,761 | ₩32,815 | ₩32,695 | ₩32,695 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩32,601 | ₩32,962 | ₩32,601 | ₩32,735 | +0.41% | 1.7만 |
|---|
| 2026.07.14 | ₩32,668 | ₩32,808 | ₩32,668 | ₩32,788 | +0.37% | 8.8천 |
|---|
| 2026.07.13 | ₩32,788 | ₩32,788 | ₩32,495 | ₩32,535 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩32,721 | ₩32,788 | ₩32,681 | ₩32,708 | -0.04% | 8.7천 |
|---|
| 2026.07.09 | ₩32,708 | ₩32,788 | ₩32,661 | ₩32,681 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩32,788 | ₩32,835 | ₩32,655 | ₩32,655 | -0.41% | 8천 |
|---|
| 2026.07.07 | ₩32,561 | ₩32,708 | ₩32,334 | ₩32,708 | +0.45% | 1만 |
|---|
| 2026.07.06 | ₩32,681 | ₩32,775 | ₩32,548 | ₩32,628 | -0.16% | 5.9천 |
|---|
| 2026.07.02 | ₩33,028 | ₩33,055 | ₩32,528 | ₩32,735 | -0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩32,882 | ₩33,028 | ₩32,822 | ₩33,028 | +0.45% | 4.7천 |
|---|
| 2026.06.30 | ₩32,495 | ₩32,835 | ₩32,428 | ₩32,828 | +1.03% | 5.1만 |
|---|
| 2026.06.29 | ₩32,481 | ₩32,641 | ₩32,475 | ₩32,577 | +0.30% | 6천 |
|---|
| 2026.06.26 | ₩32,561 | ₩32,561 | ₩32,401 | ₩32,441 | -0.37% | 4.8천 |
|---|
| 2026.06.25 | ₩32,388 | ₩32,528 | ₩32,350 | ₩32,495 | +0.33% | 1만 |
|---|
| 2026.06.24 | ₩32,214 | ₩32,415 | ₩32,201 | ₩32,415 | +0.62% | 1.3만 |
|---|
| 2026.06.23 | ₩32,161 | ₩32,481 | ₩31,934 | ₩31,961 | -0.62% | 2.1만 |
|---|
| 2026.06.22 | ₩32,328 | ₩32,481 | ₩32,308 | ₩32,308 | -0.06% | 3.5천 |
|---|
| 2026.06.18 | ₩32,468 | ₩32,468 | ₩32,228 | ₩32,415 | -0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩32,094 | ₩32,301 | ₩32,094 | ₩32,294 | +0.62% | 5.2천 |
|---|
| 2026.06.16 | ₩32,028 | ₩32,261 | ₩31,654 | ₩32,041 | +0.04% | 7.7천 |
|---|
| 2026.06.15 | ₩31,747 | ₩31,994 | ₩31,641 | ₩31,954 | +0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩31,894 | ₩31,934 | ₩31,641 | ₩31,654 | -0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩31,707 | ₩31,834 | ₩31,427 | ₩31,834 | +0.40% | 1.6만 |
|---|
| 2026.06.10 | ₩31,894 | ₩31,947 | ₩31,414 | ₩31,574 | -1.00% | 1.7만 |
|---|
| 2026.06.09 | ₩31,974 | ₩32,048 | ₩31,894 | ₩31,921 | -0.17% | 4.2천 |
|---|
| 2026.06.08 | ₩31,894 | ₩31,974 | ₩31,774 | ₩31,841 | -0.17% | 2.7만 |
|---|
| 2026.06.05 | ₩32,161 | ₩32,161 | ₩31,734 | ₩31,841 | -1.00% | 5.8천 |
|---|
| 2026.06.04 | ₩32,188 | ₩32,201 | ₩31,894 | ₩32,054 | -0.41% | 2만 |
|---|
| 2026.06.03 | ₩32,094 | ₩32,141 | ₩31,814 | ₩32,001 | -0.29% | 8.8천 |
|---|
| 2026.06.02 | ₩32,508 | ₩32,521 | ₩31,827 | ₩32,041 | -1.44% | 3.2만 |
|---|
| 2026.06.01 | ₩32,588 | ₩32,621 | ₩32,374 | ₩32,428 | -0.49% | 1만 |
|---|
| 2026.05.29 | ₩32,668 | ₩32,728 | ₩32,455 | ₩32,588 | -0.25% | 3만 |
|---|
| 2026.05.28 | ₩32,668 | ₩32,855 | ₩32,294 | ₩32,548 | -0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩32,855 | ₩32,855 | ₩32,374 | ₩32,695 | -0.49% | 2.1만 |
|---|
| 2026.05.26 | ₩32,695 | ₩32,868 | ₩32,174 | ₩32,681 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩32,828 | ₩33,202 | ₩32,641 | ₩32,708 | -0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩32,548 | ₩32,922 | ₩32,548 | ₩32,775 | +0.70% | 8.4천 |
|---|
| 2026.05.20 | ₩32,561 | ₩32,661 | ₩32,054 | ₩32,588 | +0.08% | 2.8만 |
|---|
| 2026.05.19 | ₩32,995 | ₩33,148 | ₩32,321 | ₩32,561 | -1.31% | 3.4만 |
|---|
| 2026.05.18 | ₩33,229 | ₩33,229 | ₩32,895 | ₩32,922 | -0.92% | 1.3만 |
|---|
| 2026.05.15 | ₩33,215 | ₩33,242 | ₩33,095 | ₩33,095 | -0.36% | 8.9천 |
|---|
| 2026.05.14 | ₩33,722 | ₩33,896 | ₩33,709 | ₩33,869 | +0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩34,096 | ₩34,096 | ₩33,602 | ₩33,709 | -1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩34,029 | ₩34,049 | ₩33,896 | ₩33,922 | -0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩34,163 | ₩34,163 | ₩33,762 | ₩33,896 | -0.78% | 1.4만 |
|---|
| 2026.05.08 | ₩34,164 | ₩34,256 | ₩33,762 | ₩34,043 | -0.36% | 1.9만 |
|---|
| 2026.05.07 | ₩34,096 | ₩34,176 | ₩34,059 | ₩34,083 | -0.04% | 1.7만 |
|---|
| 2026.05.06 | ₩34,096 | ₩34,390 | ₩33,949 | ₩34,176 | +0.23% | 2.3만 |
|---|
| 2026.05.05 | ₩33,856 | ₩34,149 | ₩33,856 | ₩34,029 | +0.51% | 5.5만 |
|---|
| 2026.05.04 | ₩33,682 | ₩34,029 | ₩33,362 | ₩33,789 | +0.32% | 2.6만 |
|---|
| 2026.05.01 | ₩33,609 | ₩33,983 | ₩33,609 | ₩33,669 | +0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩33,229 | ₩33,646 | ₩33,229 | ₩33,495 | +0.80% | 2.5만 |
|---|
| 2026.04.29 | ₩33,122 | ₩33,375 | ₩33,122 | ₩33,269 | +0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩33,282 | ₩33,295 | ₩33,095 | ₩33,202 | -0.24% | 3.6천 |
|---|
| 2026.04.27 | ₩33,322 | ₩33,395 | ₩32,955 | ₩33,282 | -0.12% | 2.9만 |
|---|
| 2026.04.24 | ₩32,988 | ₩33,362 | ₩32,888 | ₩33,148 | +0.49% | 3.3만 |
|---|
| 2026.04.23 | ₩32,988 | ₩33,142 | ₩32,962 | ₩32,975 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩32,975 | ₩33,079 | ₩32,681 | ₩32,842 | -0.40% | 3.3만 |
|---|
| 2026.04.21 | ₩32,908 | ₩33,122 | ₩32,761 | ₩32,788 | -0.36% | 1.6만 |
|---|
| 2026.04.20 | ₩32,708 | ₩33,068 | ₩32,695 | ₩33,015 | +0.94% | 2.1만 |
|---|
| 2026.04.17 | ₩32,374 | ₩32,908 | ₩32,374 | ₩32,588 | +0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩32,374 | ₩32,374 | ₩31,875 | ₩32,188 | -0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩31,854 | ₩32,268 | ₩31,854 | ₩32,228 | +1.17% | 7.7천 |
|---|
| 2026.04.14 | ₩32,001 | ₩32,241 | ₩31,734 | ₩31,907 | -0.29% | 3.9만 |
|---|
| 2026.04.13 | ₩32,001 | ₩32,249 | ₩31,867 | ₩32,001 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩32,134 | ₩32,201 | ₩31,854 | ₩31,894 | -0.75% | 1.3만 |
|---|
| 2026.04.09 | ₩32,041 | ₩32,268 | ₩31,827 | ₩31,841 | -0.62% | 1.5만 |
|---|
| 2026.04.08 | ₩32,374 | ₩32,374 | ₩31,534 | ₩31,934 | -1.36% | 10만 |
|---|
| 2026.04.07 | ₩32,228 | ₩32,374 | ₩32,028 | ₩32,134 | -0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩32,348 | ₩32,348 | ₩32,041 | ₩32,201 | -0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩31,894 | ₩32,294 | ₩31,774 | ₩32,174 | +0.88% | 7.8천 |
|---|
| 2026.04.01 | ₩31,707 | ₩32,134 | ₩31,414 | ₩31,974 | +0.84% | 1.7만 |
|---|
| 2026.03.31 | ₩31,460 | ₩31,654 | ₩31,013 | ₩31,254 | -0.66% | 4.4만 |
|---|
| 2026.03.30 | ₩31,093 | ₩31,467 | ₩31,029 | ₩31,254 | +0.52% | 2만 |
|---|
| 2026.03.27 | ₩31,307 | ₩31,454 | ₩30,893 | ₩31,093 | -0.68% | 2.6만 |
|---|
| 2026.03.26 | ₩31,500 | ₩31,500 | ₩30,997 | ₩31,320 | -0.57% | 1만 |
|---|
| 2026.03.25 | ₩31,607 | ₩31,607 | ₩30,960 | ₩31,240 | -1.16% | 3.3만 |
|---|
| 2026.03.24 | ₩31,627 | ₩31,627 | ₩31,294 | ₩31,440 | -0.59% | 3.4만 |
|---|
| 2026.03.23 | ₩31,494 | ₩31,961 | ₩30,826 | ₩31,694 | +0.64% | 6.3만 |
|---|
| 2026.03.20 | ₩31,867 | ₩32,014 | ₩31,334 | ₩31,494 | -1.17% | 7.3만 |
|---|
| 2026.03.19 | ₩31,827 | ₩31,894 | ₩31,574 | ₩31,841 | +0.04% | 9만 |
|---|
| 2026.03.18 | ₩32,254 | ₩32,254 | ₩31,687 | ₩32,134 | -0.37% | 12.3만 |
|---|
| 2026.03.17 | ₩32,495 | ₩32,508 | ₩32,161 | ₩32,254 | -0.74% | 4.6만 |
|---|
| 2026.03.16 | ₩32,681 | ₩32,708 | ₩32,308 | ₩32,495 | -0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩32,608 | ₩32,681 | ₩32,481 | ₩32,668 | +0.18% | 2.8만 |
|---|
| 2026.03.12 | ₩32,935 | ₩32,935 | ₩32,508 | ₩32,508 | -1.30% | 2.9만 |
|---|
| 2026.03.11 | ₩33,028 | ₩33,028 | ₩32,761 | ₩32,895 | -0.40% | 1.7만 |
|---|
| 2026.03.10 | ₩32,895 | ₩32,922 | ₩32,561 | ₩32,922 | +0.08% | 1.8만 |
|---|
| 2026.03.09 | ₩32,815 | ₩32,868 | ₩32,695 | ₩32,788 | -0.08% | 2.4만 |
|---|
| 2026.03.06 | ₩32,962 | ₩32,975 | ₩32,761 | ₩32,895 | -0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩33,015 | ₩33,128 | ₩32,661 | ₩32,962 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩33,175 | ₩33,175 | ₩32,882 | ₩33,082 | -0.28% | 6.2만 |
|---|
| 2026.03.03 | ₩33,082 | ₩33,175 | ₩32,922 | ₩32,962 | -0.36% | 2.6만 |
|---|
| 2026.03.02 | ₩33,095 | ₩33,495 | ₩33,055 | ₩33,108 | +0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩33,135 | ₩33,162 | ₩32,895 | ₩33,002 | -0.40% | 5.3만 |
|---|
| 2026.02.26 | ₩33,309 | ₩33,375 | ₩33,112 | ₩33,189 | -0.36% | 1.6만 |
|---|
| 2026.02.25 | ₩33,215 | ₩33,335 | ₩33,082 | ₩33,148 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩33,229 | ₩33,375 | ₩33,189 | ₩33,215 | -0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩33,415 | ₩33,415 | ₩33,229 | ₩33,229 | -0.56% | 8.7천 |
|---|
| 2026.02.20 | ₩33,390 | ₩33,429 | ₩33,269 | ₩33,269 | -0.36% | 1.3만 |
|---|
| 2026.02.19 | ₩33,362 | ₩33,455 | ₩33,269 | ₩33,322 | -0.12% | 1.9만 |
|---|
| 2026.02.18 | ₩33,616 | ₩33,669 | ₩33,269 | ₩33,295 | -0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩33,282 | ₩33,682 | ₩33,162 | ₩33,362 | +0.24% | 5.7만 |
|---|
| 2026.02.13 | ₩32,962 | ₩33,338 | ₩32,895 | ₩33,162 | +0.61% | 5.8만 |
|---|
| 2026.02.12 | ₩33,656 | ₩33,893 | ₩33,589 | ₩33,682 | +0.08% | 4.2만 |
|---|
| 2026.02.11 | ₩33,616 | ₩33,656 | ₩33,535 | ₩33,562 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩33,495 | ₩33,682 | ₩33,495 | ₩33,576 | +0.24% | 9.2천 |
|---|
| 2026.02.09 | ₩33,469 | ₩33,589 | ₩33,402 | ₩33,482 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩33,362 | ₩33,495 | ₩33,282 | ₩33,375 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩33,362 | ₩33,549 | ₩33,335 | ₩33,335 | -0.08% | 3.6만 |
|---|
| 2026.02.04 | ₩33,375 | ₩33,589 | ₩33,349 | ₩33,389 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩33,335 | ₩33,522 | ₩33,335 | ₩33,349 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,282 | ₩33,656 | ₩33,229 | ₩33,322 | +0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩33,682 | ₩33,682 | ₩32,855 | ₩33,415 | -0.79% | 3.7만 |
|---|
| 2026.01.29 | ₩33,963 | ₩34,096 | ₩33,455 | ₩33,616 | -1.02% | 6.5만 |
|---|
| 2026.01.28 | ₩33,535 | ₩33,904 | ₩33,535 | ₩33,802 | +0.80% | 1.8만 |
|---|
| 2026.01.27 | ₩33,776 | ₩33,796 | ₩33,602 | ₩33,642 | -0.40% | 3.2만 |
|---|
| 2026.01.26 | ₩33,722 | ₩33,776 | ₩33,629 | ₩33,642 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩33,482 | ₩34,023 | ₩33,455 | ₩33,742 | +0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩33,469 | ₩33,589 | ₩33,349 | ₩33,349 | -0.36% | 7.3만 |
|---|
| 2026.01.21 | ₩33,616 | ₩33,669 | ₩33,362 | ₩33,469 | -0.44% | 4.7만 |
|---|
| 2026.01.20 | ₩33,696 | ₩33,896 | ₩33,349 | ₩33,362 | -0.99% | 6.1만 |
|---|
| 2026.01.16 | ₩34,016 | ₩34,029 | ₩33,702 | ₩33,789 | -0.67% | 2만 |
|---|
| 2026.01.15 | ₩33,802 | ₩34,116 | ₩33,802 | ₩34,029 | +0.67% | 1.1천 |
|---|
| 2026.01.14 | ₩34,096 | ₩34,183 | ₩33,909 | ₩34,069 | -0.08% | 5.6천 |
|---|
| 2026.01.13 | ₩34,229 | ₩34,229 | ₩33,762 | ₩33,842 | -1.13% | 3.2만 |
|---|
| 2026.01.12 | ₩33,963 | ₩34,229 | ₩33,789 | ₩33,989 | +0.08% | 7.5천 |
|---|
| 2026.01.09 | ₩34,323 | ₩34,603 | ₩33,963 | ₩34,083 | -0.70% | 7만 |
|---|
| 2026.01.08 | ₩34,363 | ₩34,363 | ₩34,029 | ₩34,323 | -0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩34,363 | ₩34,363 | ₩33,949 | ₩34,189 | -0.50% | 3.1만 |
|---|
| 2026.01.06 | ₩34,456 | ₩34,670 | ₩34,323 | ₩34,323 | -0.39% | 7.5천 |
|---|
| 2026.01.05 | ₩34,830 | ₩34,830 | ₩34,499 | ₩34,536 | -0.84% | 4.5만 |
|---|
| 2026.01.02 | ₩34,923 | ₩34,937 | ₩34,777 | ₩34,870 | -0.15% | 2.5만 |
|---|
| 2025.12.31 | ₩34,483 | ₩35,097 | ₩34,109 | ₩34,963 | +1.39% | 37.5만 |
|---|
| 2025.12.30 | ₩34,156 | ₩34,495 | ₩34,156 | ₩34,430 | +0.80% | 3.9천 |
|---|
| 2025.12.29 | ₩34,430 | ₩34,495 | ₩34,017 | ₩34,430 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,149 | ₩34,363 | ₩34,149 | ₩34,363 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩34,087 | ₩34,283 | ₩34,087 | ₩34,283 | +0.58% | 5.7천 |
|---|
| 2025.12.23 | ₩34,029 | ₩34,229 | ₩33,929 | ₩34,163 | +0.39% | 2.4만 |
|---|
| 2025.12.22 | ₩33,762 | ₩34,029 | ₩33,095 | ₩34,029 | +0.79% | 2.3만 |
|---|
| 2025.12.19 | ₩33,762 | ₩33,762 | ₩33,696 | ₩33,762 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩33,802 | ₩33,802 | ₩33,676 | ₩33,722 | -0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩33,729 | ₩33,816 | ₩33,522 | ₩33,696 | -0.10% | 4.7만 |
|---|
| 2025.12.16 | ₩33,829 | ₩33,949 | ₩33,576 | ₩33,629 | -0.59% | 1.9만 |
|---|
| 2025.12.15 | ₩33,682 | ₩34,805 | ₩33,389 | ₩33,929 | +0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩33,522 | ₩33,682 | ₩33,511 | ₩33,669 | +0.44% | 5.6천 |
|---|
| 2025.12.11 | ₩33,389 | ₩33,682 | ₩33,389 | ₩33,589 | +0.60% | 1.6만 |
|---|
| 2025.12.10 | ₩33,441 | ₩33,629 | ₩33,430 | ₩33,495 | +0.16% | 2.9만 |
|---|
| 2025.12.09 | ₩33,429 | ₩33,656 | ₩33,378 | ₩33,495 | +0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩33,629 | ₩33,629 | ₩33,310 | ₩33,429 | -0.60% | 6.6만 |
|---|
| 2025.12.05 | ₩33,315 | ₩33,669 | ₩33,315 | ₩33,669 | +1.06% | 2.5만 |
|---|
| 2025.12.04 | ₩33,349 | ₩33,362 | ₩33,269 | ₩33,322 | -0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩33,242 | ₩33,362 | ₩33,242 | ₩33,349 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩33,199 | ₩33,362 | ₩33,199 | ₩33,349 | +0.45% | 2.9만 |
|---|
| 2025.12.01 | ₩33,229 | ₩33,242 | ₩33,162 | ₩33,189 | -0.12% | 10.2만 |
|---|
| 2025.11.28 | ₩33,202 | ₩33,229 | ₩33,148 | ₩33,202 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩33,229 | ₩33,229 | ₩33,162 | ₩33,202 | -0.08% | 5.6만 |
|---|
| 2025.11.25 | ₩33,242 | ₩33,295 | ₩32,935 | ₩33,229 | -0.04% | 11.7만 |
|---|