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 | ₩28,474 | ₩28,474 | ₩25,420 | ₩26,620 | -6.51% | 3.3만 |
| 2026.10.08 | ₩26,834 | ₩28,327 | ₩26,300 | ₩27,367 | +1.99% | 3만 |
| 2026.10.07 | ₩27,340 | ₩27,340 | ₩26,607 | ₩26,900 | -1.61% | 2.7만 |
| 2026.10.06 | ₩27,834 | ₩27,834 | ₩27,247 | ₩27,367 | -1.68% | 2.4만 |
| 2026.10.05 | ₩28,101 | ₩28,154 | ₩27,794 | ₩27,927 | -0.62% | 2만 |
| 2026.10.02 | ₩28,735 | ₩29,074 | ₩27,701 | ₩28,101 | -2.21% | 2.6만 |
| 2026.10.01 | ₩27,607 | ₩28,214 | ₩27,607 | ₩28,214 | +2.20% | 1.6만 |
| 2026.09.30 | ₩27,340 | ₩28,821 | ₩27,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,874 |
| +1.95% |
| 24.3만 |
| 2026.09.29 | ₩27,340 | ₩27,340 | ₩27,050 | ₩27,340 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩27,607 | ₩28,307 | ₩26,874 | ₩27,340 | -0.97% | 3.6만 |
|---|
| 2026.09.25 | ₩28,207 | ₩28,207 | ₩27,034 | ₩27,703 | -1.79% | 3.3만 |
|---|
| 2026.09.24 | ₩28,674 | ₩28,674 | ₩28,247 | ₩28,314 | -1.26% | 2.5만 |
|---|
| 2026.09.23 | ₩28,874 | ₩28,874 | ₩28,541 | ₩28,607 | -0.92% | 1.7만 |
|---|
| 2026.09.22 | ₩29,114 | ₩29,141 | ₩28,674 | ₩28,781 | -1.15% | 4.8만 |
|---|
| 2026.09.21 | ₩29,421 | ₩29,941 | ₩28,834 | ₩29,101 | -1.09% | 3.7만 |
|---|
| 2026.09.18 | ₩29,514 | ₩29,541 | ₩28,968 | ₩29,234 | -0.95% | 1.5만 |
|---|
| 2026.09.17 | ₩29,354 | ₩29,941 | ₩29,274 | ₩29,648 | +1.00% | 6.9천 |
|---|
| 2026.09.16 | ₩28,968 | ₩29,101 | ₩28,807 | ₩28,968 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩29,341 | ₩29,341 | ₩28,607 | ₩28,901 | -1.50% | 6만 |
|---|
| 2026.09.14 | ₩29,994 | ₩30,301 | ₩28,941 | ₩29,474 | -1.73% | 4.1만 |
|---|
| 2026.09.11 | ₩30,008 | ₩30,128 | ₩29,836 | ₩29,994 | -0.04% | 1.5만 |
|---|
| 2026.09.10 | ₩30,375 | ₩30,421 | ₩29,754 | ₩29,808 | -1.87% | 5만 |
|---|
| 2026.09.09 | ₩30,341 | ₩30,608 | ₩30,316 | ₩30,608 | +0.88% | 2.5만 |
|---|
| 2026.09.08 | ₩30,795 | ₩30,808 | ₩30,315 | ₩30,355 | -1.43% | 2.9만 |
|---|
| 2026.09.04 | ₩30,395 | ₩30,595 | ₩30,381 | ₩30,421 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩30,528 | ₩30,715 | ₩30,435 | ₩30,488 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩30,368 | ₩30,703 | ₩30,368 | ₩30,621 | +0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩31,168 | ₩31,168 | ₩30,248 | ₩30,448 | -2.31% | 3.8만 |
|---|
| 2026.08.31 | ₩31,208 | ₩31,328 | ₩30,941 | ₩31,115 | -0.30% | 3.5만 |
|---|
| 2026.08.28 | ₩31,381 | ₩31,395 | ₩31,115 | ₩31,168 | -0.68% | 3만 |
|---|
| 2026.08.27 | ₩31,395 | ₩31,448 | ₩31,248 | ₩31,381 | -0.04% | 2.5만 |
|---|
| 2026.08.26 | ₩31,435 | ₩31,462 | ₩31,301 | ₩31,328 | -0.34% | 2.1만 |
|---|
| 2026.08.25 | ₩31,528 | ₩31,542 | ₩31,341 | ₩31,368 | -0.51% | 2.6만 |
|---|
| 2026.08.24 | ₩31,475 | ₩31,702 | ₩31,475 | ₩31,502 | +0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩31,608 | ₩31,662 | ₩31,475 | ₩31,635 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩31,662 | ₩31,662 | ₩31,502 | ₩31,582 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩31,515 | ₩31,688 | ₩31,061 | ₩31,608 | +0.30% | 11.5만 |
|---|
| 2026.08.18 | ₩31,702 | ₩31,782 | ₩31,608 | ₩31,608 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩31,742 | ₩31,795 | ₩31,635 | ₩31,668 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩31,755 | ₩31,862 | ₩31,742 | ₩31,788 | +0.10% | 2.4만 |
|---|
| 2026.08.13 | ₩32,488 | ₩32,608 | ₩32,475 | ₩32,542 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩32,542 | ₩32,775 | ₩32,242 | ₩32,408 | -0.41% | 2.3만 |
|---|
| 2026.08.11 | ₩32,422 | ₩32,488 | ₩31,875 | ₩32,328 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩32,522 | ₩32,522 | ₩32,422 | ₩32,462 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩32,355 | ₩32,515 | ₩32,355 | ₩32,435 | +0.25% | 6.7천 |
|---|
| 2026.08.06 | ₩32,195 | ₩32,688 | ₩32,195 | ₩32,408 | +0.66% | 9.5천 |
|---|
| 2026.08.05 | ₩32,555 | ₩32,782 | ₩32,142 | ₩32,422 | -0.41% | 2만 |
|---|
| 2026.08.04 | ₩32,342 | ₩32,802 | ₩32,342 | ₩32,462 | +0.37% | 8.5천 |
|---|
| 2026.08.03 | ₩32,515 | ₩32,655 | ₩32,302 | ₩32,342 | -0.53% | 2.3만 |
|---|
| 2026.07.31 | ₩32,302 | ₩32,315 | ₩32,022 | ₩32,288 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩32,222 | ₩32,262 | ₩32,062 | ₩32,115 | -0.33% | 1.7만 |
|---|
| 2026.07.29 | ₩32,088 | ₩32,368 | ₩32,008 | ₩32,262 | +0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,275 | ₩32,795 | ₩32,035 | ₩32,315 | +0.12% | 1.5만 |
|---|
| 2026.07.27 | ₩32,555 | ₩32,648 | ₩32,168 | ₩32,435 | -0.37% | 1.5만 |
|---|
| 2026.07.24 | ₩32,715 | ₩32,822 | ₩32,408 | ₩32,582 | -0.41% | 1.5만 |
|---|
| 2026.07.23 | ₩32,355 | ₩32,742 | ₩32,222 | ₩32,395 | +0.12% | 1.7만 |
|---|
| 2026.07.22 | ₩32,462 | ₩32,528 | ₩32,408 | ₩32,422 | -0.12% | 5.6천 |
|---|
| 2026.07.21 | ₩32,755 | ₩32,755 | ₩32,368 | ₩32,462 | -0.90% | 1.2만 |
|---|
| 2026.07.20 | ₩32,715 | ₩32,829 | ₩32,588 | ₩32,622 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩32,675 | ₩32,782 | ₩32,675 | ₩32,702 | +0.08% | 9.3천 |
|---|
| 2026.07.16 | ₩32,742 | ₩32,795 | ₩32,675 | ₩32,675 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩32,582 | ₩32,942 | ₩32,582 | ₩32,715 | +0.41% | 1.7만 |
|---|
| 2026.07.14 | ₩32,648 | ₩32,789 | ₩32,648 | ₩32,769 | +0.37% | 8.8천 |
|---|
| 2026.07.13 | ₩32,769 | ₩32,769 | ₩32,475 | ₩32,515 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩32,702 | ₩32,769 | ₩32,662 | ₩32,688 | -0.04% | 8.7천 |
|---|
| 2026.07.09 | ₩32,688 | ₩32,769 | ₩32,642 | ₩32,662 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩32,769 | ₩32,815 | ₩32,635 | ₩32,635 | -0.41% | 8천 |
|---|
| 2026.07.07 | ₩32,542 | ₩32,688 | ₩32,315 | ₩32,688 | +0.45% | 1만 |
|---|
| 2026.07.06 | ₩32,662 | ₩32,755 | ₩32,528 | ₩32,608 | -0.16% | 5.9천 |
|---|
| 2026.07.02 | ₩33,009 | ₩33,035 | ₩32,508 | ₩32,715 | -0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩32,862 | ₩33,009 | ₩32,802 | ₩33,009 | +0.45% | 4.7천 |
|---|
| 2026.06.30 | ₩32,475 | ₩32,815 | ₩32,408 | ₩32,809 | +1.03% | 5.1만 |
|---|
| 2026.06.29 | ₩32,462 | ₩32,622 | ₩32,455 | ₩32,558 | +0.30% | 6천 |
|---|
| 2026.06.26 | ₩32,542 | ₩32,542 | ₩32,382 | ₩32,422 | -0.37% | 4.8천 |
|---|
| 2026.06.25 | ₩32,368 | ₩32,508 | ₩32,331 | ₩32,475 | +0.33% | 1만 |
|---|
| 2026.06.24 | ₩32,195 | ₩32,395 | ₩32,182 | ₩32,395 | +0.62% | 1.3만 |
|---|
| 2026.06.23 | ₩32,142 | ₩32,462 | ₩31,915 | ₩31,942 | -0.62% | 2.1만 |
|---|
| 2026.06.22 | ₩32,308 | ₩32,462 | ₩32,288 | ₩32,288 | -0.06% | 3.5천 |
|---|
| 2026.06.18 | ₩32,448 | ₩32,448 | ₩32,208 | ₩32,395 | -0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩32,075 | ₩32,282 | ₩32,075 | ₩32,275 | +0.62% | 5.2천 |
|---|
| 2026.06.16 | ₩32,008 | ₩32,242 | ₩31,635 | ₩32,022 | +0.04% | 7.7천 |
|---|
| 2026.06.15 | ₩31,728 | ₩31,975 | ₩31,622 | ₩31,935 | +0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩31,875 | ₩31,915 | ₩31,622 | ₩31,635 | -0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩31,688 | ₩31,815 | ₩31,408 | ₩31,815 | +0.40% | 1.6만 |
|---|
| 2026.06.10 | ₩31,875 | ₩31,928 | ₩31,395 | ₩31,555 | -1.00% | 1.7만 |
|---|
| 2026.06.09 | ₩31,955 | ₩32,028 | ₩31,875 | ₩31,902 | -0.17% | 4.2천 |
|---|
| 2026.06.08 | ₩31,875 | ₩31,955 | ₩31,755 | ₩31,822 | -0.17% | 2.7만 |
|---|
| 2026.06.05 | ₩32,142 | ₩32,142 | ₩31,715 | ₩31,822 | -1.00% | 5.8천 |
|---|
| 2026.06.04 | ₩32,168 | ₩32,182 | ₩31,875 | ₩32,035 | -0.41% | 2만 |
|---|
| 2026.06.03 | ₩32,075 | ₩32,122 | ₩31,795 | ₩31,982 | -0.29% | 8.8천 |
|---|
| 2026.06.02 | ₩32,488 | ₩32,502 | ₩31,808 | ₩32,022 | -1.44% | 3.2만 |
|---|
| 2026.06.01 | ₩32,568 | ₩32,602 | ₩32,355 | ₩32,408 | -0.49% | 1만 |
|---|
| 2026.05.29 | ₩32,648 | ₩32,709 | ₩32,435 | ₩32,568 | -0.25% | 3만 |
|---|
| 2026.05.28 | ₩32,648 | ₩32,835 | ₩32,275 | ₩32,528 | -0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩32,835 | ₩32,835 | ₩32,355 | ₩32,675 | -0.49% | 2.1만 |
|---|
| 2026.05.26 | ₩32,675 | ₩32,849 | ₩32,155 | ₩32,662 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩32,809 | ₩33,182 | ₩32,622 | ₩32,688 | -0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩32,528 | ₩32,902 | ₩32,528 | ₩32,755 | +0.70% | 8.4천 |
|---|
| 2026.05.20 | ₩32,542 | ₩32,642 | ₩32,035 | ₩32,568 | +0.08% | 2.8만 |
|---|
| 2026.05.19 | ₩32,975 | ₩33,129 | ₩32,302 | ₩32,542 | -1.31% | 3.4만 |
|---|
| 2026.05.18 | ₩33,209 | ₩33,209 | ₩32,875 | ₩32,902 | -0.92% | 1.3만 |
|---|
| 2026.05.15 | ₩33,195 | ₩33,222 | ₩33,075 | ₩33,075 | -0.36% | 8.9천 |
|---|
| 2026.05.14 | ₩33,702 | ₩33,875 | ₩33,689 | ₩33,849 | +0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩34,076 | ₩34,076 | ₩33,582 | ₩33,689 | -1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩34,009 | ₩34,029 | ₩33,875 | ₩33,902 | -0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩34,142 | ₩34,142 | ₩33,742 | ₩33,875 | -0.78% | 1.4만 |
|---|
| 2026.05.08 | ₩34,144 | ₩34,236 | ₩33,742 | ₩34,022 | -0.36% | 1.9만 |
|---|
| 2026.05.07 | ₩34,076 | ₩34,156 | ₩34,038 | ₩34,062 | -0.04% | 1.7만 |
|---|
| 2026.05.06 | ₩34,076 | ₩34,369 | ₩33,929 | ₩34,156 | +0.23% | 2.3만 |
|---|
| 2026.05.05 | ₩33,835 | ₩34,129 | ₩33,835 | ₩34,009 | +0.51% | 5.5만 |
|---|
| 2026.05.04 | ₩33,662 | ₩34,009 | ₩33,342 | ₩33,769 | +0.32% | 2.6만 |
|---|
| 2026.05.01 | ₩33,589 | ₩33,962 | ₩33,589 | ₩33,649 | +0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩33,209 | ₩33,626 | ₩33,209 | ₩33,475 | +0.80% | 2.5만 |
|---|
| 2026.04.29 | ₩33,102 | ₩33,355 | ₩33,102 | ₩33,249 | +0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩33,262 | ₩33,275 | ₩33,075 | ₩33,182 | -0.24% | 3.6천 |
|---|
| 2026.04.27 | ₩33,302 | ₩33,375 | ₩32,935 | ₩33,262 | -0.12% | 2.9만 |
|---|
| 2026.04.24 | ₩32,969 | ₩33,342 | ₩32,869 | ₩33,129 | +0.49% | 3.3만 |
|---|
| 2026.04.23 | ₩32,969 | ₩33,122 | ₩32,942 | ₩32,955 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩32,955 | ₩33,059 | ₩32,662 | ₩32,822 | -0.40% | 3.3만 |
|---|
| 2026.04.21 | ₩32,889 | ₩33,102 | ₩32,742 | ₩32,769 | -0.36% | 1.6만 |
|---|
| 2026.04.20 | ₩32,688 | ₩33,049 | ₩32,675 | ₩32,995 | +0.94% | 2.1만 |
|---|
| 2026.04.17 | ₩32,355 | ₩32,889 | ₩32,355 | ₩32,568 | +0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩32,355 | ₩32,355 | ₩31,856 | ₩32,168 | -0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩31,835 | ₩32,248 | ₩31,835 | ₩32,208 | +1.17% | 7.7천 |
|---|
| 2026.04.14 | ₩31,982 | ₩32,222 | ₩31,715 | ₩31,888 | -0.29% | 3.9만 |
|---|
| 2026.04.13 | ₩31,982 | ₩32,230 | ₩31,848 | ₩31,982 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩32,115 | ₩32,182 | ₩31,835 | ₩31,875 | -0.75% | 1.3만 |
|---|
| 2026.04.09 | ₩32,022 | ₩32,248 | ₩31,808 | ₩31,822 | -0.62% | 1.5만 |
|---|
| 2026.04.08 | ₩32,355 | ₩32,355 | ₩31,515 | ₩31,915 | -1.36% | 10만 |
|---|
| 2026.04.07 | ₩32,208 | ₩32,355 | ₩32,008 | ₩32,115 | -0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩32,328 | ₩32,328 | ₩32,022 | ₩32,182 | -0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩31,875 | ₩32,275 | ₩31,755 | ₩32,155 | +0.88% | 7.8천 |
|---|
| 2026.04.01 | ₩31,688 | ₩32,115 | ₩31,395 | ₩31,955 | +0.84% | 1.7만 |
|---|
| 2026.03.31 | ₩31,442 | ₩31,635 | ₩30,995 | ₩31,235 | -0.66% | 4.4만 |
|---|
| 2026.03.30 | ₩31,075 | ₩31,448 | ₩31,011 | ₩31,235 | +0.52% | 2만 |
|---|
| 2026.03.27 | ₩31,288 | ₩31,435 | ₩30,875 | ₩31,075 | -0.68% | 2.6만 |
|---|
| 2026.03.26 | ₩31,482 | ₩31,482 | ₩30,979 | ₩31,301 | -0.57% | 1만 |
|---|
| 2026.03.25 | ₩31,588 | ₩31,588 | ₩30,941 | ₩31,221 | -1.16% | 3.3만 |
|---|
| 2026.03.24 | ₩31,608 | ₩31,608 | ₩31,275 | ₩31,422 | -0.59% | 3.4만 |
|---|
| 2026.03.23 | ₩31,475 | ₩31,942 | ₩30,808 | ₩31,675 | +0.64% | 6.3만 |
|---|
| 2026.03.20 | ₩31,848 | ₩31,995 | ₩31,315 | ₩31,475 | -1.17% | 7.3만 |
|---|
| 2026.03.19 | ₩31,808 | ₩31,875 | ₩31,555 | ₩31,822 | +0.04% | 9만 |
|---|
| 2026.03.18 | ₩32,235 | ₩32,235 | ₩31,668 | ₩32,115 | -0.37% | 12.3만 |
|---|
| 2026.03.17 | ₩32,475 | ₩32,488 | ₩32,142 | ₩32,235 | -0.74% | 4.6만 |
|---|
| 2026.03.16 | ₩32,662 | ₩32,688 | ₩32,288 | ₩32,475 | -0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩32,588 | ₩32,662 | ₩32,462 | ₩32,648 | +0.18% | 2.8만 |
|---|
| 2026.03.12 | ₩32,915 | ₩32,915 | ₩32,488 | ₩32,488 | -1.30% | 2.9만 |
|---|
| 2026.03.11 | ₩33,009 | ₩33,009 | ₩32,742 | ₩32,875 | -0.40% | 1.7만 |
|---|
| 2026.03.10 | ₩32,875 | ₩32,902 | ₩32,542 | ₩32,902 | +0.08% | 1.8만 |
|---|
| 2026.03.09 | ₩32,795 | ₩32,849 | ₩32,675 | ₩32,769 | -0.08% | 2.4만 |
|---|
| 2026.03.06 | ₩32,942 | ₩32,955 | ₩32,742 | ₩32,875 | -0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩32,995 | ₩33,109 | ₩32,642 | ₩32,942 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩33,155 | ₩33,155 | ₩32,862 | ₩33,062 | -0.28% | 6.2만 |
|---|
| 2026.03.03 | ₩33,062 | ₩33,155 | ₩32,902 | ₩32,942 | -0.36% | 2.6만 |
|---|
| 2026.03.02 | ₩33,075 | ₩33,475 | ₩33,035 | ₩33,089 | +0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩33,115 | ₩33,142 | ₩32,875 | ₩32,982 | -0.40% | 5.3만 |
|---|
| 2026.02.26 | ₩33,289 | ₩33,355 | ₩33,093 | ₩33,169 | -0.36% | 1.6만 |
|---|
| 2026.02.25 | ₩33,195 | ₩33,315 | ₩33,062 | ₩33,129 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩33,209 | ₩33,355 | ₩33,169 | ₩33,195 | -0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩33,395 | ₩33,395 | ₩33,209 | ₩33,209 | -0.56% | 8.7천 |
|---|
| 2026.02.20 | ₩33,370 | ₩33,409 | ₩33,249 | ₩33,249 | -0.36% | 1.3만 |
|---|
| 2026.02.19 | ₩33,342 | ₩33,435 | ₩33,249 | ₩33,302 | -0.12% | 1.9만 |
|---|
| 2026.02.18 | ₩33,595 | ₩33,649 | ₩33,249 | ₩33,275 | -0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩33,262 | ₩33,662 | ₩33,142 | ₩33,342 | +0.24% | 5.7만 |
|---|
| 2026.02.13 | ₩32,942 | ₩33,318 | ₩32,875 | ₩33,142 | +0.61% | 5.8만 |
|---|
| 2026.02.12 | ₩33,635 | ₩33,873 | ₩33,569 | ₩33,662 | +0.08% | 4.2만 |
|---|
| 2026.02.11 | ₩33,595 | ₩33,635 | ₩33,515 | ₩33,542 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩33,475 | ₩33,662 | ₩33,475 | ₩33,555 | +0.24% | 9.2천 |
|---|
| 2026.02.09 | ₩33,449 | ₩33,569 | ₩33,382 | ₩33,462 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩33,342 | ₩33,475 | ₩33,262 | ₩33,355 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩33,342 | ₩33,529 | ₩33,315 | ₩33,315 | -0.08% | 3.6만 |
|---|
| 2026.02.04 | ₩33,355 | ₩33,569 | ₩33,329 | ₩33,369 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩33,315 | ₩33,502 | ₩33,315 | ₩33,329 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,262 | ₩33,635 | ₩33,209 | ₩33,302 | +0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩33,662 | ₩33,662 | ₩32,835 | ₩33,395 | -0.79% | 3.7만 |
|---|
| 2026.01.29 | ₩33,942 | ₩34,076 | ₩33,435 | ₩33,595 | -1.02% | 6.5만 |
|---|
| 2026.01.28 | ₩33,515 | ₩33,883 | ₩33,515 | ₩33,782 | +0.80% | 1.8만 |
|---|
| 2026.01.27 | ₩33,755 | ₩33,775 | ₩33,582 | ₩33,622 | -0.40% | 3.2만 |
|---|
| 2026.01.26 | ₩33,702 | ₩33,755 | ₩33,609 | ₩33,622 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩33,462 | ₩34,002 | ₩33,435 | ₩33,722 | +0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩33,449 | ₩33,569 | ₩33,329 | ₩33,329 | -0.36% | 7.3만 |
|---|
| 2026.01.21 | ₩33,595 | ₩33,649 | ₩33,342 | ₩33,449 | -0.44% | 4.7만 |
|---|
| 2026.01.20 | ₩33,675 | ₩33,875 | ₩33,329 | ₩33,342 | -0.99% | 6.1만 |
|---|
| 2026.01.16 | ₩33,996 | ₩34,009 | ₩33,682 | ₩33,769 | -0.67% | 2만 |
|---|
| 2026.01.15 | ₩33,782 | ₩34,096 | ₩33,782 | ₩34,009 | +0.67% | 1.1천 |
|---|
| 2026.01.14 | ₩34,076 | ₩34,162 | ₩33,889 | ₩34,049 | -0.08% | 5.6천 |
|---|
| 2026.01.13 | ₩34,209 | ₩34,209 | ₩33,742 | ₩33,822 | -1.13% | 3.2만 |
|---|
| 2026.01.12 | ₩33,942 | ₩34,209 | ₩33,769 | ₩33,969 | +0.08% | 7.5천 |
|---|
| 2026.01.09 | ₩34,302 | ₩34,582 | ₩33,942 | ₩34,062 | -0.70% | 7만 |
|---|
| 2026.01.08 | ₩34,342 | ₩34,342 | ₩34,009 | ₩34,302 | -0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩34,342 | ₩34,342 | ₩33,929 | ₩34,169 | -0.50% | 3.1만 |
|---|
| 2026.01.06 | ₩34,436 | ₩34,649 | ₩34,302 | ₩34,302 | -0.39% | 7.5천 |
|---|
| 2026.01.05 | ₩34,809 | ₩34,809 | ₩34,478 | ₩34,516 | -0.84% | 4.5만 |
|---|
| 2026.01.02 | ₩34,902 | ₩34,916 | ₩34,756 | ₩34,849 | -0.15% | 2.5만 |
|---|
| 2025.12.31 | ₩34,462 | ₩35,076 | ₩34,089 | ₩34,942 | +1.39% | 37.5만 |
|---|
| 2025.12.30 | ₩34,136 | ₩34,474 | ₩34,136 | ₩34,409 | +0.80% | 3.9천 |
|---|
| 2025.12.29 | ₩34,409 | ₩34,474 | ₩33,997 | ₩34,409 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,129 | ₩34,342 | ₩34,129 | ₩34,342 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩34,066 | ₩34,262 | ₩34,066 | ₩34,262 | +0.58% | 5.7천 |
|---|
| 2025.12.23 | ₩34,009 | ₩34,209 | ₩33,909 | ₩34,142 | +0.39% | 2.4만 |
|---|
| 2025.12.22 | ₩33,742 | ₩34,009 | ₩33,075 | ₩34,009 | +0.79% | 2.3만 |
|---|
| 2025.12.19 | ₩33,742 | ₩33,742 | ₩33,675 | ₩33,742 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩33,782 | ₩33,782 | ₩33,655 | ₩33,702 | -0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩33,709 | ₩33,795 | ₩33,502 | ₩33,675 | -0.10% | 4.7만 |
|---|
| 2025.12.16 | ₩33,809 | ₩33,929 | ₩33,555 | ₩33,609 | -0.59% | 1.9만 |
|---|
| 2025.12.15 | ₩33,662 | ₩34,784 | ₩33,369 | ₩33,909 | +0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩33,502 | ₩33,662 | ₩33,491 | ₩33,649 | +0.44% | 5.6천 |
|---|
| 2025.12.11 | ₩33,369 | ₩33,662 | ₩33,369 | ₩33,569 | +0.60% | 1.6만 |
|---|
| 2025.12.10 | ₩33,421 | ₩33,609 | ₩33,410 | ₩33,475 | +0.16% | 2.9만 |
|---|
| 2025.12.09 | ₩33,409 | ₩33,635 | ₩33,358 | ₩33,475 | +0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩33,609 | ₩33,609 | ₩33,290 | ₩33,409 | -0.60% | 6.6만 |
|---|
| 2025.12.05 | ₩33,295 | ₩33,649 | ₩33,295 | ₩33,649 | +1.06% | 2.5만 |
|---|
| 2025.12.04 | ₩33,329 | ₩33,342 | ₩33,249 | ₩33,302 | -0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩33,222 | ₩33,342 | ₩33,222 | ₩33,329 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩33,179 | ₩33,342 | ₩33,179 | ₩33,329 | +0.45% | 2.9만 |
|---|
| 2025.12.01 | ₩33,209 | ₩33,222 | ₩33,142 | ₩33,169 | -0.12% | 10.2만 |
|---|
| 2025.11.28 | ₩33,182 | ₩33,209 | ₩33,129 | ₩33,182 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩33,209 | ₩33,209 | ₩33,142 | ₩33,182 | -0.08% | 5.6만 |
|---|
| 2025.11.25 | ₩33,222 | ₩33,275 | ₩32,915 | ₩33,209 | -0.04% | 11.7만 |
|---|