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 | ₩28,497 | ₩28,497 | ₩25,440 | ₩26,642 | -6.51% | 3.3만 |
| 2026.10.08 | ₩26,855 | ₩28,350 | ₩26,321 | ₩27,389 | +1.99% | 3만 |
| 2026.10.07 | ₩27,362 | ₩27,362 | ₩26,628 | ₩26,922 | -1.61% | 2.7만 |
| 2026.10.06 | ₩27,856 | ₩27,856 | ₩27,269 | ₩27,389 | -1.68% | 2.4만 |
| 2026.10.05 | ₩28,123 | ₩28,177 | ₩27,816 | ₩27,950 | -0.62% | 2만 |
| 2026.10.02 | ₩28,759 | ₩29,098 | ₩27,723 | ₩28,123 | -2.21% | 2.6만 |
| 2026.10.01 | ₩27,629 | ₩28,237 | ₩27,629 | ₩28,237 | +2.20% | 1.6만 |
| 2026.09.30 | ₩27,362 | ₩28,844 | ₩27,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,896 |
| +1.95% |
| 24.3만 |
| 2026.09.29 | ₩27,362 | ₩27,362 | ₩27,071 | ₩27,362 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩27,629 | ₩28,330 | ₩26,895 | ₩27,362 | -0.97% | 3.6만 |
|---|
| 2026.09.25 | ₩28,230 | ₩28,230 | ₩27,055 | ₩27,725 | -1.79% | 3.3만 |
|---|
| 2026.09.24 | ₩28,697 | ₩28,697 | ₩28,270 | ₩28,337 | -1.26% | 2.5만 |
|---|
| 2026.09.23 | ₩28,897 | ₩28,897 | ₩28,564 | ₩28,630 | -0.92% | 1.7만 |
|---|
| 2026.09.22 | ₩29,138 | ₩29,164 | ₩28,697 | ₩28,804 | -1.15% | 4.8만 |
|---|
| 2026.09.21 | ₩29,445 | ₩29,965 | ₩28,857 | ₩29,124 | -1.09% | 3.7만 |
|---|
| 2026.09.18 | ₩29,538 | ₩29,565 | ₩28,991 | ₩29,258 | -0.95% | 1.5만 |
|---|
| 2026.09.17 | ₩29,378 | ₩29,965 | ₩29,298 | ₩29,671 | +1.00% | 6.9천 |
|---|
| 2026.09.16 | ₩28,991 | ₩29,124 | ₩28,831 | ₩28,991 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩29,365 | ₩29,365 | ₩28,630 | ₩28,924 | -1.50% | 6만 |
|---|
| 2026.09.14 | ₩30,019 | ₩30,326 | ₩28,964 | ₩29,498 | -1.73% | 4.1만 |
|---|
| 2026.09.11 | ₩30,032 | ₩30,152 | ₩29,860 | ₩30,019 | -0.04% | 1.5만 |
|---|
| 2026.09.10 | ₩30,399 | ₩30,446 | ₩29,778 | ₩29,832 | -1.87% | 5만 |
|---|
| 2026.09.09 | ₩30,366 | ₩30,633 | ₩30,340 | ₩30,633 | +0.88% | 2.5만 |
|---|
| 2026.09.08 | ₩30,819 | ₩30,833 | ₩30,339 | ₩30,379 | -1.43% | 2.9만 |
|---|
| 2026.09.04 | ₩30,419 | ₩30,619 | ₩30,406 | ₩30,446 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩30,552 | ₩30,739 | ₩30,459 | ₩30,512 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩30,392 | ₩30,727 | ₩30,392 | ₩30,646 | +0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩31,193 | ₩31,193 | ₩30,272 | ₩30,472 | -2.31% | 3.8만 |
|---|
| 2026.08.31 | ₩31,233 | ₩31,353 | ₩30,966 | ₩31,140 | -0.30% | 3.5만 |
|---|
| 2026.08.28 | ₩31,407 | ₩31,420 | ₩31,140 | ₩31,193 | -0.68% | 3만 |
|---|
| 2026.08.27 | ₩31,420 | ₩31,473 | ₩31,273 | ₩31,407 | -0.04% | 2.5만 |
|---|
| 2026.08.26 | ₩31,460 | ₩31,487 | ₩31,327 | ₩31,353 | -0.34% | 2.1만 |
|---|
| 2026.08.25 | ₩31,553 | ₩31,567 | ₩31,367 | ₩31,393 | -0.51% | 2.6만 |
|---|
| 2026.08.24 | ₩31,500 | ₩31,727 | ₩31,500 | ₩31,527 | +0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩31,634 | ₩31,687 | ₩31,500 | ₩31,660 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩31,687 | ₩31,687 | ₩31,527 | ₩31,607 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩31,540 | ₩31,714 | ₩31,086 | ₩31,634 | +0.30% | 11.5만 |
|---|
| 2026.08.18 | ₩31,727 | ₩31,807 | ₩31,634 | ₩31,634 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩31,767 | ₩31,820 | ₩31,660 | ₩31,694 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩31,780 | ₩31,887 | ₩31,767 | ₩31,814 | +0.10% | 2.4만 |
|---|
| 2026.08.13 | ₩32,515 | ₩32,635 | ₩32,501 | ₩32,568 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩32,568 | ₩32,801 | ₩32,268 | ₩32,434 | -0.41% | 2.3만 |
|---|
| 2026.08.11 | ₩32,448 | ₩32,515 | ₩31,901 | ₩32,354 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩32,548 | ₩32,548 | ₩32,448 | ₩32,488 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩32,381 | ₩32,541 | ₩32,381 | ₩32,461 | +0.25% | 6.7천 |
|---|
| 2026.08.06 | ₩32,221 | ₩32,715 | ₩32,221 | ₩32,434 | +0.66% | 9.5천 |
|---|
| 2026.08.05 | ₩32,581 | ₩32,808 | ₩32,167 | ₩32,448 | -0.41% | 2만 |
|---|
| 2026.08.04 | ₩32,368 | ₩32,828 | ₩32,368 | ₩32,488 | +0.37% | 8.5천 |
|---|
| 2026.08.03 | ₩32,541 | ₩32,681 | ₩32,328 | ₩32,368 | -0.53% | 2.3만 |
|---|
| 2026.07.31 | ₩32,328 | ₩32,341 | ₩32,047 | ₩32,314 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩32,248 | ₩32,288 | ₩32,087 | ₩32,141 | -0.33% | 1.7만 |
|---|
| 2026.07.29 | ₩32,114 | ₩32,394 | ₩32,034 | ₩32,288 | +0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,301 | ₩32,822 | ₩32,061 | ₩32,341 | +0.12% | 1.5만 |
|---|
| 2026.07.27 | ₩32,581 | ₩32,675 | ₩32,194 | ₩32,461 | -0.37% | 1.5만 |
|---|
| 2026.07.24 | ₩32,741 | ₩32,848 | ₩32,434 | ₩32,608 | -0.41% | 1.5만 |
|---|
| 2026.07.23 | ₩32,381 | ₩32,768 | ₩32,248 | ₩32,421 | +0.12% | 1.7만 |
|---|
| 2026.07.22 | ₩32,488 | ₩32,555 | ₩32,434 | ₩32,448 | -0.12% | 5.6천 |
|---|
| 2026.07.21 | ₩32,781 | ₩32,781 | ₩32,394 | ₩32,488 | -0.90% | 1.2만 |
|---|
| 2026.07.20 | ₩32,741 | ₩32,855 | ₩32,615 | ₩32,648 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩32,701 | ₩32,808 | ₩32,701 | ₩32,728 | +0.08% | 9.3천 |
|---|
| 2026.07.16 | ₩32,768 | ₩32,822 | ₩32,701 | ₩32,701 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩32,608 | ₩32,968 | ₩32,608 | ₩32,741 | +0.41% | 1.7만 |
|---|
| 2026.07.14 | ₩32,675 | ₩32,815 | ₩32,675 | ₩32,795 | +0.37% | 8.8천 |
|---|
| 2026.07.13 | ₩32,795 | ₩32,795 | ₩32,501 | ₩32,541 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩32,728 | ₩32,795 | ₩32,688 | ₩32,715 | -0.04% | 8.7천 |
|---|
| 2026.07.09 | ₩32,715 | ₩32,795 | ₩32,668 | ₩32,688 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩32,795 | ₩32,842 | ₩32,661 | ₩32,661 | -0.41% | 8천 |
|---|
| 2026.07.07 | ₩32,568 | ₩32,715 | ₩32,341 | ₩32,715 | +0.45% | 1만 |
|---|
| 2026.07.06 | ₩32,688 | ₩32,781 | ₩32,555 | ₩32,635 | -0.16% | 5.9천 |
|---|
| 2026.07.02 | ₩33,035 | ₩33,062 | ₩32,535 | ₩32,741 | -0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩32,888 | ₩33,035 | ₩32,828 | ₩33,035 | +0.45% | 4.7천 |
|---|
| 2026.06.30 | ₩32,501 | ₩32,842 | ₩32,434 | ₩32,835 | +1.03% | 5.1만 |
|---|
| 2026.06.29 | ₩32,488 | ₩32,648 | ₩32,481 | ₩32,584 | +0.30% | 6천 |
|---|
| 2026.06.26 | ₩32,568 | ₩32,568 | ₩32,408 | ₩32,448 | -0.37% | 4.8천 |
|---|
| 2026.06.25 | ₩32,394 | ₩32,535 | ₩32,357 | ₩32,501 | +0.33% | 1만 |
|---|
| 2026.06.24 | ₩32,221 | ₩32,421 | ₩32,208 | ₩32,421 | +0.62% | 1.3만 |
|---|
| 2026.06.23 | ₩32,167 | ₩32,488 | ₩31,941 | ₩31,967 | -0.62% | 2.1만 |
|---|
| 2026.06.22 | ₩32,334 | ₩32,488 | ₩32,314 | ₩32,314 | -0.06% | 3.5천 |
|---|
| 2026.06.18 | ₩32,474 | ₩32,474 | ₩32,234 | ₩32,421 | -0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩32,101 | ₩32,308 | ₩32,101 | ₩32,301 | +0.62% | 5.2천 |
|---|
| 2026.06.16 | ₩32,034 | ₩32,268 | ₩31,660 | ₩32,047 | +0.04% | 7.7천 |
|---|
| 2026.06.15 | ₩31,754 | ₩32,001 | ₩31,647 | ₩31,961 | +0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩31,901 | ₩31,941 | ₩31,647 | ₩31,660 | -0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩31,714 | ₩31,840 | ₩31,433 | ₩31,840 | +0.40% | 1.6만 |
|---|
| 2026.06.10 | ₩31,901 | ₩31,954 | ₩31,420 | ₩31,580 | -1.00% | 1.7만 |
|---|
| 2026.06.09 | ₩31,981 | ₩32,054 | ₩31,901 | ₩31,927 | -0.17% | 4.2천 |
|---|
| 2026.06.08 | ₩31,901 | ₩31,981 | ₩31,780 | ₩31,847 | -0.17% | 2.7만 |
|---|
| 2026.06.05 | ₩32,167 | ₩32,167 | ₩31,740 | ₩31,847 | -1.00% | 5.8천 |
|---|
| 2026.06.04 | ₩32,194 | ₩32,208 | ₩31,901 | ₩32,061 | -0.41% | 2만 |
|---|
| 2026.06.03 | ₩32,101 | ₩32,147 | ₩31,820 | ₩32,007 | -0.29% | 8.8천 |
|---|
| 2026.06.02 | ₩32,515 | ₩32,528 | ₩31,834 | ₩32,047 | -1.44% | 3.2만 |
|---|
| 2026.06.01 | ₩32,595 | ₩32,628 | ₩32,381 | ₩32,434 | -0.49% | 1만 |
|---|
| 2026.05.29 | ₩32,675 | ₩32,735 | ₩32,461 | ₩32,595 | -0.25% | 3만 |
|---|
| 2026.05.28 | ₩32,675 | ₩32,862 | ₩32,301 | ₩32,555 | -0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩32,862 | ₩32,862 | ₩32,381 | ₩32,701 | -0.49% | 2.1만 |
|---|
| 2026.05.26 | ₩32,701 | ₩32,875 | ₩32,181 | ₩32,688 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩32,835 | ₩33,209 | ₩32,648 | ₩32,715 | -0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩32,555 | ₩32,928 | ₩32,555 | ₩32,781 | +0.70% | 8.4천 |
|---|
| 2026.05.20 | ₩32,568 | ₩32,668 | ₩32,061 | ₩32,595 | +0.08% | 2.8만 |
|---|
| 2026.05.19 | ₩33,002 | ₩33,155 | ₩32,328 | ₩32,568 | -1.31% | 3.4만 |
|---|
| 2026.05.18 | ₩33,235 | ₩33,235 | ₩32,902 | ₩32,928 | -0.92% | 1.3만 |
|---|
| 2026.05.15 | ₩33,222 | ₩33,249 | ₩33,102 | ₩33,102 | -0.36% | 8.9천 |
|---|
| 2026.05.14 | ₩33,729 | ₩33,903 | ₩33,716 | ₩33,876 | +0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩34,103 | ₩34,103 | ₩33,609 | ₩33,716 | -1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩34,036 | ₩34,056 | ₩33,903 | ₩33,929 | -0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩34,170 | ₩34,170 | ₩33,769 | ₩33,903 | -0.78% | 1.4만 |
|---|
| 2026.05.08 | ₩34,171 | ₩34,263 | ₩33,769 | ₩34,049 | -0.36% | 1.9만 |
|---|
| 2026.05.07 | ₩34,103 | ₩34,183 | ₩34,065 | ₩34,090 | -0.04% | 1.7만 |
|---|
| 2026.05.06 | ₩34,103 | ₩34,397 | ₩33,956 | ₩34,183 | +0.23% | 2.3만 |
|---|
| 2026.05.05 | ₩33,863 | ₩34,156 | ₩33,863 | ₩34,036 | +0.51% | 5.5만 |
|---|
| 2026.05.04 | ₩33,689 | ₩34,036 | ₩33,369 | ₩33,796 | +0.32% | 2.6만 |
|---|
| 2026.05.01 | ₩33,616 | ₩33,989 | ₩33,616 | ₩33,676 | +0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩33,235 | ₩33,653 | ₩33,235 | ₩33,502 | +0.80% | 2.5만 |
|---|
| 2026.04.29 | ₩33,128 | ₩33,382 | ₩33,128 | ₩33,275 | +0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩33,289 | ₩33,302 | ₩33,102 | ₩33,209 | -0.24% | 3.6천 |
|---|
| 2026.04.27 | ₩33,329 | ₩33,402 | ₩32,962 | ₩33,289 | -0.12% | 2.9만 |
|---|
| 2026.04.24 | ₩32,995 | ₩33,369 | ₩32,895 | ₩33,155 | +0.49% | 3.3만 |
|---|
| 2026.04.23 | ₩32,995 | ₩33,149 | ₩32,968 | ₩32,982 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩32,982 | ₩33,086 | ₩32,688 | ₩32,848 | -0.40% | 3.3만 |
|---|
| 2026.04.21 | ₩32,915 | ₩33,128 | ₩32,768 | ₩32,795 | -0.36% | 1.6만 |
|---|
| 2026.04.20 | ₩32,715 | ₩33,075 | ₩32,701 | ₩33,022 | +0.94% | 2.1만 |
|---|
| 2026.04.17 | ₩32,381 | ₩32,915 | ₩32,381 | ₩32,595 | +0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩32,381 | ₩32,381 | ₩31,882 | ₩32,194 | -0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩31,860 | ₩32,274 | ₩31,860 | ₩32,234 | +1.17% | 7.7천 |
|---|
| 2026.04.14 | ₩32,007 | ₩32,248 | ₩31,740 | ₩31,914 | -0.29% | 3.9만 |
|---|
| 2026.04.13 | ₩32,007 | ₩32,256 | ₩31,874 | ₩32,007 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩32,141 | ₩32,208 | ₩31,860 | ₩31,901 | -0.75% | 1.3만 |
|---|
| 2026.04.09 | ₩32,047 | ₩32,274 | ₩31,834 | ₩31,847 | -0.62% | 1.5만 |
|---|
| 2026.04.08 | ₩32,381 | ₩32,381 | ₩31,540 | ₩31,941 | -1.36% | 10만 |
|---|
| 2026.04.07 | ₩32,234 | ₩32,381 | ₩32,034 | ₩32,141 | -0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩32,354 | ₩32,354 | ₩32,047 | ₩32,208 | -0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩31,901 | ₩32,301 | ₩31,780 | ₩32,181 | +0.88% | 7.8천 |
|---|
| 2026.04.01 | ₩31,714 | ₩32,141 | ₩31,420 | ₩31,981 | +0.84% | 1.7만 |
|---|
| 2026.03.31 | ₩31,467 | ₩31,660 | ₩31,020 | ₩31,260 | -0.66% | 4.4만 |
|---|
| 2026.03.30 | ₩31,100 | ₩31,473 | ₩31,036 | ₩31,260 | +0.52% | 2만 |
|---|
| 2026.03.27 | ₩31,313 | ₩31,460 | ₩30,899 | ₩31,100 | -0.68% | 2.6만 |
|---|
| 2026.03.26 | ₩31,507 | ₩31,507 | ₩31,004 | ₩31,327 | -0.57% | 1만 |
|---|
| 2026.03.25 | ₩31,614 | ₩31,614 | ₩30,966 | ₩31,246 | -1.16% | 3.3만 |
|---|
| 2026.03.24 | ₩31,634 | ₩31,634 | ₩31,300 | ₩31,447 | -0.59% | 3.4만 |
|---|
| 2026.03.23 | ₩31,500 | ₩31,967 | ₩30,833 | ₩31,700 | +0.64% | 6.3만 |
|---|
| 2026.03.20 | ₩31,874 | ₩32,021 | ₩31,340 | ₩31,500 | -1.17% | 7.3만 |
|---|
| 2026.03.19 | ₩31,834 | ₩31,901 | ₩31,580 | ₩31,847 | +0.04% | 9만 |
|---|
| 2026.03.18 | ₩32,261 | ₩32,261 | ₩31,694 | ₩32,141 | -0.37% | 12.3만 |
|---|
| 2026.03.17 | ₩32,501 | ₩32,515 | ₩32,167 | ₩32,261 | -0.74% | 4.6만 |
|---|
| 2026.03.16 | ₩32,688 | ₩32,715 | ₩32,314 | ₩32,501 | -0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩32,615 | ₩32,688 | ₩32,488 | ₩32,675 | +0.18% | 2.8만 |
|---|
| 2026.03.12 | ₩32,942 | ₩32,942 | ₩32,515 | ₩32,515 | -1.30% | 2.9만 |
|---|
| 2026.03.11 | ₩33,035 | ₩33,035 | ₩32,768 | ₩32,902 | -0.40% | 1.7만 |
|---|
| 2026.03.10 | ₩32,902 | ₩32,928 | ₩32,568 | ₩32,928 | +0.08% | 1.8만 |
|---|
| 2026.03.09 | ₩32,822 | ₩32,875 | ₩32,701 | ₩32,795 | -0.08% | 2.4만 |
|---|
| 2026.03.06 | ₩32,968 | ₩32,982 | ₩32,768 | ₩32,902 | -0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩33,022 | ₩33,135 | ₩32,668 | ₩32,968 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩33,182 | ₩33,182 | ₩32,888 | ₩33,088 | -0.28% | 6.2만 |
|---|
| 2026.03.03 | ₩33,088 | ₩33,182 | ₩32,928 | ₩32,968 | -0.36% | 2.6만 |
|---|
| 2026.03.02 | ₩33,102 | ₩33,502 | ₩33,062 | ₩33,115 | +0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩33,142 | ₩33,169 | ₩32,902 | ₩33,008 | -0.40% | 5.3만 |
|---|
| 2026.02.26 | ₩33,315 | ₩33,382 | ₩33,119 | ₩33,195 | -0.36% | 1.6만 |
|---|
| 2026.02.25 | ₩33,222 | ₩33,342 | ₩33,088 | ₩33,155 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩33,235 | ₩33,382 | ₩33,195 | ₩33,222 | -0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩33,422 | ₩33,422 | ₩33,235 | ₩33,235 | -0.56% | 8.7천 |
|---|
| 2026.02.20 | ₩33,397 | ₩33,435 | ₩33,275 | ₩33,275 | -0.36% | 1.3만 |
|---|
| 2026.02.19 | ₩33,369 | ₩33,462 | ₩33,275 | ₩33,329 | -0.12% | 1.9만 |
|---|
| 2026.02.18 | ₩33,622 | ₩33,676 | ₩33,275 | ₩33,302 | -0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩33,289 | ₩33,689 | ₩33,169 | ₩33,369 | +0.24% | 5.7만 |
|---|
| 2026.02.13 | ₩32,968 | ₩33,345 | ₩32,902 | ₩33,169 | +0.61% | 5.8만 |
|---|
| 2026.02.12 | ₩33,662 | ₩33,900 | ₩33,596 | ₩33,689 | +0.08% | 4.2만 |
|---|
| 2026.02.11 | ₩33,622 | ₩33,662 | ₩33,542 | ₩33,569 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩33,502 | ₩33,689 | ₩33,502 | ₩33,582 | +0.24% | 9.2천 |
|---|
| 2026.02.09 | ₩33,476 | ₩33,596 | ₩33,409 | ₩33,489 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩33,369 | ₩33,502 | ₩33,289 | ₩33,382 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩33,369 | ₩33,556 | ₩33,342 | ₩33,342 | -0.08% | 3.6만 |
|---|
| 2026.02.04 | ₩33,382 | ₩33,596 | ₩33,355 | ₩33,395 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩33,342 | ₩33,529 | ₩33,342 | ₩33,355 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,289 | ₩33,662 | ₩33,235 | ₩33,329 | +0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩33,689 | ₩33,689 | ₩32,862 | ₩33,422 | -0.79% | 3.7만 |
|---|
| 2026.01.29 | ₩33,969 | ₩34,103 | ₩33,462 | ₩33,622 | -1.02% | 6.5만 |
|---|
| 2026.01.28 | ₩33,542 | ₩33,911 | ₩33,542 | ₩33,809 | +0.80% | 1.8만 |
|---|
| 2026.01.27 | ₩33,783 | ₩33,803 | ₩33,609 | ₩33,649 | -0.40% | 3.2만 |
|---|
| 2026.01.26 | ₩33,729 | ₩33,783 | ₩33,636 | ₩33,649 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩33,489 | ₩34,029 | ₩33,462 | ₩33,749 | +0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩33,476 | ₩33,596 | ₩33,355 | ₩33,355 | -0.36% | 7.3만 |
|---|
| 2026.01.21 | ₩33,622 | ₩33,676 | ₩33,369 | ₩33,476 | -0.44% | 4.7만 |
|---|
| 2026.01.20 | ₩33,702 | ₩33,903 | ₩33,355 | ₩33,369 | -0.99% | 6.1만 |
|---|
| 2026.01.16 | ₩34,023 | ₩34,036 | ₩33,709 | ₩33,796 | -0.67% | 2만 |
|---|
| 2026.01.15 | ₩33,809 | ₩34,123 | ₩33,809 | ₩34,036 | +0.67% | 1.1천 |
|---|
| 2026.01.14 | ₩34,103 | ₩34,190 | ₩33,916 | ₩34,076 | -0.08% | 5.6천 |
|---|
| 2026.01.13 | ₩34,236 | ₩34,236 | ₩33,769 | ₩33,849 | -1.13% | 3.2만 |
|---|
| 2026.01.12 | ₩33,969 | ₩34,236 | ₩33,796 | ₩33,996 | +0.08% | 7.5천 |
|---|
| 2026.01.09 | ₩34,330 | ₩34,610 | ₩33,969 | ₩34,090 | -0.70% | 7만 |
|---|
| 2026.01.08 | ₩34,370 | ₩34,370 | ₩34,036 | ₩34,330 | -0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩34,370 | ₩34,370 | ₩33,956 | ₩34,196 | -0.50% | 3.1만 |
|---|
| 2026.01.06 | ₩34,463 | ₩34,677 | ₩34,330 | ₩34,330 | -0.39% | 7.5천 |
|---|
| 2026.01.05 | ₩34,837 | ₩34,837 | ₩34,506 | ₩34,543 | -0.84% | 4.5만 |
|---|
| 2026.01.02 | ₩34,930 | ₩34,944 | ₩34,784 | ₩34,877 | -0.15% | 2.5만 |
|---|
| 2025.12.31 | ₩34,490 | ₩35,104 | ₩34,116 | ₩34,970 | +1.39% | 37.5만 |
|---|
| 2025.12.30 | ₩34,163 | ₩34,502 | ₩34,163 | ₩34,437 | +0.80% | 3.9천 |
|---|
| 2025.12.29 | ₩34,437 | ₩34,502 | ₩34,024 | ₩34,437 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,156 | ₩34,370 | ₩34,156 | ₩34,370 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩34,094 | ₩34,290 | ₩34,094 | ₩34,290 | +0.58% | 5.7천 |
|---|
| 2025.12.23 | ₩34,036 | ₩34,236 | ₩33,936 | ₩34,170 | +0.39% | 2.4만 |
|---|
| 2025.12.22 | ₩33,769 | ₩34,036 | ₩33,102 | ₩34,036 | +0.79% | 2.3만 |
|---|
| 2025.12.19 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,769 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩33,809 | ₩33,809 | ₩33,682 | ₩33,729 | -0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩33,736 | ₩33,823 | ₩33,529 | ₩33,702 | -0.10% | 4.7만 |
|---|
| 2025.12.16 | ₩33,836 | ₩33,956 | ₩33,582 | ₩33,636 | -0.59% | 1.9만 |
|---|
| 2025.12.15 | ₩33,689 | ₩34,812 | ₩33,395 | ₩33,936 | +0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩33,529 | ₩33,689 | ₩33,518 | ₩33,676 | +0.44% | 5.6천 |
|---|
| 2025.12.11 | ₩33,395 | ₩33,689 | ₩33,395 | ₩33,596 | +0.60% | 1.6만 |
|---|
| 2025.12.10 | ₩33,448 | ₩33,636 | ₩33,437 | ₩33,502 | +0.16% | 2.9만 |
|---|
| 2025.12.09 | ₩33,435 | ₩33,662 | ₩33,385 | ₩33,502 | +0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩33,636 | ₩33,636 | ₩33,317 | ₩33,435 | -0.60% | 6.6만 |
|---|
| 2025.12.05 | ₩33,322 | ₩33,676 | ₩33,322 | ₩33,676 | +1.06% | 2.5만 |
|---|
| 2025.12.04 | ₩33,355 | ₩33,369 | ₩33,275 | ₩33,329 | -0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩33,249 | ₩33,369 | ₩33,249 | ₩33,355 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩33,206 | ₩33,369 | ₩33,206 | ₩33,355 | +0.45% | 2.9만 |
|---|
| 2025.12.01 | ₩33,235 | ₩33,249 | ₩33,169 | ₩33,195 | -0.12% | 10.2만 |
|---|
| 2025.11.28 | ₩33,209 | ₩33,235 | ₩33,155 | ₩33,209 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩33,235 | ₩33,235 | ₩33,169 | ₩33,209 | -0.08% | 5.6만 |
|---|
| 2025.11.25 | ₩33,249 | ₩33,302 | ₩32,942 | ₩33,235 | -0.04% | 11.7만 |
|---|