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 | ₩28,495 | ₩28,495 | ₩25,439 | ₩26,640 | -6.51% | 3.3만 |
| 2026.10.08 | ₩26,854 | ₩28,349 | ₩26,320 | ₩27,388 | +1.99% | 3만 |
| 2026.10.07 | ₩27,361 | ₩27,361 | ₩26,627 | ₩26,920 | -1.61% | 2.7만 |
| 2026.10.06 | ₩27,855 | ₩27,855 | ₩27,268 | ₩27,388 | -1.68% | 2.4만 |
| 2026.10.05 | ₩28,122 | ₩28,175 | ₩27,815 | ₩27,948 | -0.62% | 2만 |
| 2026.10.02 | ₩28,757 | ₩29,096 | ₩27,721 | ₩28,122 | -2.21% | 2.6만 |
| 2026.10.01 | ₩27,628 | ₩28,235 | ₩27,628 | ₩28,235 | +2.20% | 1.6만 |
| 2026.09.30 | ₩27,361 | ₩28,842 | ₩27,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,895 |
| +1.95% |
| 24.3만 |
| 2026.09.29 | ₩27,361 | ₩27,361 | ₩27,070 | ₩27,361 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩27,628 | ₩28,329 | ₩26,894 | ₩27,361 | -0.97% | 3.6만 |
|---|
| 2026.09.25 | ₩28,228 | ₩28,228 | ₩27,054 | ₩27,724 | -1.79% | 3.3만 |
|---|
| 2026.09.24 | ₩28,696 | ₩28,696 | ₩28,269 | ₩28,335 | -1.26% | 2.5만 |
|---|
| 2026.09.23 | ₩28,896 | ₩28,896 | ₩28,562 | ₩28,629 | -0.92% | 1.7만 |
|---|
| 2026.09.22 | ₩29,136 | ₩29,163 | ₩28,696 | ₩28,802 | -1.15% | 4.8만 |
|---|
| 2026.09.21 | ₩29,443 | ₩29,964 | ₩28,856 | ₩29,123 | -1.09% | 3.7만 |
|---|
| 2026.09.18 | ₩29,536 | ₩29,563 | ₩28,989 | ₩29,256 | -0.95% | 1.5만 |
|---|
| 2026.09.17 | ₩29,376 | ₩29,964 | ₩29,296 | ₩29,670 | +1.00% | 6.9천 |
|---|
| 2026.09.16 | ₩28,989 | ₩29,123 | ₩28,829 | ₩28,989 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩29,363 | ₩29,363 | ₩28,629 | ₩28,923 | -1.50% | 6만 |
|---|
| 2026.09.14 | ₩30,017 | ₩30,324 | ₩28,963 | ₩29,496 | -1.73% | 4.1만 |
|---|
| 2026.09.11 | ₩30,030 | ₩30,150 | ₩29,858 | ₩30,017 | -0.04% | 1.5만 |
|---|
| 2026.09.10 | ₩30,397 | ₩30,444 | ₩29,777 | ₩29,830 | -1.87% | 5만 |
|---|
| 2026.09.09 | ₩30,364 | ₩30,631 | ₩30,339 | ₩30,631 | +0.88% | 2.5만 |
|---|
| 2026.09.08 | ₩30,818 | ₩30,831 | ₩30,337 | ₩30,377 | -1.43% | 2.9만 |
|---|
| 2026.09.04 | ₩30,417 | ₩30,618 | ₩30,404 | ₩30,444 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩30,551 | ₩30,738 | ₩30,457 | ₩30,511 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩30,391 | ₩30,726 | ₩30,391 | ₩30,644 | +0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩31,191 | ₩31,191 | ₩30,271 | ₩30,471 | -2.31% | 3.8만 |
|---|
| 2026.08.31 | ₩31,232 | ₩31,352 | ₩30,965 | ₩31,138 | -0.30% | 3.5만 |
|---|
| 2026.08.28 | ₩31,405 | ₩31,418 | ₩31,138 | ₩31,191 | -0.68% | 3만 |
|---|
| 2026.08.27 | ₩31,418 | ₩31,472 | ₩31,272 | ₩31,405 | -0.04% | 2.5만 |
|---|
| 2026.08.26 | ₩31,458 | ₩31,485 | ₩31,325 | ₩31,352 | -0.34% | 2.1만 |
|---|
| 2026.08.25 | ₩31,552 | ₩31,565 | ₩31,365 | ₩31,392 | -0.51% | 2.6만 |
|---|
| 2026.08.24 | ₩31,498 | ₩31,725 | ₩31,498 | ₩31,525 | +0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩31,632 | ₩31,685 | ₩31,498 | ₩31,659 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩31,685 | ₩31,685 | ₩31,525 | ₩31,605 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩31,538 | ₩31,712 | ₩31,085 | ₩31,632 | +0.30% | 11.5만 |
|---|
| 2026.08.18 | ₩31,725 | ₩31,805 | ₩31,632 | ₩31,632 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩31,765 | ₩31,819 | ₩31,659 | ₩31,692 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩31,779 | ₩31,886 | ₩31,765 | ₩31,812 | +0.10% | 2.4만 |
|---|
| 2026.08.13 | ₩32,513 | ₩32,633 | ₩32,499 | ₩32,566 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩32,566 | ₩32,800 | ₩32,266 | ₩32,433 | -0.41% | 2.3만 |
|---|
| 2026.08.11 | ₩32,446 | ₩32,513 | ₩31,899 | ₩32,353 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩32,546 | ₩32,546 | ₩32,446 | ₩32,486 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩32,379 | ₩32,539 | ₩32,379 | ₩32,459 | +0.25% | 6.7천 |
|---|
| 2026.08.06 | ₩32,219 | ₩32,713 | ₩32,219 | ₩32,433 | +0.66% | 9.5천 |
|---|
| 2026.08.05 | ₩32,580 | ₩32,806 | ₩32,166 | ₩32,446 | -0.41% | 2만 |
|---|
| 2026.08.04 | ₩32,366 | ₩32,826 | ₩32,366 | ₩32,486 | +0.37% | 8.5천 |
|---|
| 2026.08.03 | ₩32,539 | ₩32,680 | ₩32,326 | ₩32,366 | -0.53% | 2.3만 |
|---|
| 2026.07.31 | ₩32,326 | ₩32,339 | ₩32,046 | ₩32,313 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩32,246 | ₩32,286 | ₩32,086 | ₩32,139 | -0.33% | 1.7만 |
|---|
| 2026.07.29 | ₩32,112 | ₩32,393 | ₩32,032 | ₩32,286 | +0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,299 | ₩32,820 | ₩32,059 | ₩32,339 | +0.12% | 1.5만 |
|---|
| 2026.07.27 | ₩32,580 | ₩32,673 | ₩32,192 | ₩32,459 | -0.37% | 1.5만 |
|---|
| 2026.07.24 | ₩32,740 | ₩32,846 | ₩32,433 | ₩32,606 | -0.41% | 1.5만 |
|---|
| 2026.07.23 | ₩32,379 | ₩32,766 | ₩32,246 | ₩32,419 | +0.12% | 1.7만 |
|---|
| 2026.07.22 | ₩32,486 | ₩32,553 | ₩32,433 | ₩32,446 | -0.12% | 5.6천 |
|---|
| 2026.07.21 | ₩32,780 | ₩32,780 | ₩32,393 | ₩32,486 | -0.90% | 1.2만 |
|---|
| 2026.07.20 | ₩32,740 | ₩32,853 | ₩32,613 | ₩32,646 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩32,700 | ₩32,806 | ₩32,700 | ₩32,726 | +0.08% | 9.3천 |
|---|
| 2026.07.16 | ₩32,766 | ₩32,820 | ₩32,700 | ₩32,700 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩32,606 | ₩32,967 | ₩32,606 | ₩32,740 | +0.41% | 1.7만 |
|---|
| 2026.07.14 | ₩32,673 | ₩32,813 | ₩32,673 | ₩32,793 | +0.37% | 8.8천 |
|---|
| 2026.07.13 | ₩32,793 | ₩32,793 | ₩32,499 | ₩32,539 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩32,726 | ₩32,793 | ₩32,686 | ₩32,713 | -0.04% | 8.7천 |
|---|
| 2026.07.09 | ₩32,713 | ₩32,793 | ₩32,666 | ₩32,686 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩32,793 | ₩32,840 | ₩32,660 | ₩32,660 | -0.41% | 8천 |
|---|
| 2026.07.07 | ₩32,566 | ₩32,713 | ₩32,339 | ₩32,713 | +0.45% | 1만 |
|---|
| 2026.07.06 | ₩32,686 | ₩32,780 | ₩32,553 | ₩32,633 | -0.16% | 5.9천 |
|---|
| 2026.07.02 | ₩33,033 | ₩33,060 | ₩32,533 | ₩32,740 | -0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩32,887 | ₩33,033 | ₩32,826 | ₩33,033 | +0.45% | 4.7천 |
|---|
| 2026.06.30 | ₩32,499 | ₩32,840 | ₩32,433 | ₩32,833 | +1.03% | 5.1만 |
|---|
| 2026.06.29 | ₩32,486 | ₩32,646 | ₩32,479 | ₩32,582 | +0.30% | 6천 |
|---|
| 2026.06.26 | ₩32,566 | ₩32,566 | ₩32,406 | ₩32,446 | -0.37% | 4.8천 |
|---|
| 2026.06.25 | ₩32,393 | ₩32,533 | ₩32,355 | ₩32,499 | +0.33% | 1만 |
|---|
| 2026.06.24 | ₩32,219 | ₩32,419 | ₩32,206 | ₩32,419 | +0.62% | 1.3만 |
|---|
| 2026.06.23 | ₩32,166 | ₩32,486 | ₩31,939 | ₩31,966 | -0.62% | 2.1만 |
|---|
| 2026.06.22 | ₩32,333 | ₩32,486 | ₩32,313 | ₩32,313 | -0.06% | 3.5천 |
|---|
| 2026.06.18 | ₩32,473 | ₩32,473 | ₩32,233 | ₩32,419 | -0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩32,099 | ₩32,306 | ₩32,099 | ₩32,299 | +0.62% | 5.2천 |
|---|
| 2026.06.16 | ₩32,032 | ₩32,266 | ₩31,659 | ₩32,046 | +0.04% | 7.7천 |
|---|
| 2026.06.15 | ₩31,752 | ₩31,999 | ₩31,645 | ₩31,959 | +0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩31,899 | ₩31,939 | ₩31,645 | ₩31,659 | -0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩31,712 | ₩31,839 | ₩31,432 | ₩31,839 | +0.40% | 1.6만 |
|---|
| 2026.06.10 | ₩31,899 | ₩31,952 | ₩31,418 | ₩31,579 | -1.00% | 1.7만 |
|---|
| 2026.06.09 | ₩31,979 | ₩32,052 | ₩31,899 | ₩31,926 | -0.17% | 4.2천 |
|---|
| 2026.06.08 | ₩31,899 | ₩31,979 | ₩31,779 | ₩31,845 | -0.17% | 2.7만 |
|---|
| 2026.06.05 | ₩32,166 | ₩32,166 | ₩31,739 | ₩31,845 | -1.00% | 5.8천 |
|---|
| 2026.06.04 | ₩32,192 | ₩32,206 | ₩31,899 | ₩32,059 | -0.41% | 2만 |
|---|
| 2026.06.03 | ₩32,099 | ₩32,146 | ₩31,819 | ₩32,006 | -0.29% | 8.8천 |
|---|
| 2026.06.02 | ₩32,513 | ₩32,526 | ₩31,832 | ₩32,046 | -1.44% | 3.2만 |
|---|
| 2026.06.01 | ₩32,593 | ₩32,626 | ₩32,379 | ₩32,433 | -0.49% | 1만 |
|---|
| 2026.05.29 | ₩32,673 | ₩32,733 | ₩32,459 | ₩32,593 | -0.25% | 3만 |
|---|
| 2026.05.28 | ₩32,673 | ₩32,860 | ₩32,299 | ₩32,553 | -0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩32,860 | ₩32,860 | ₩32,379 | ₩32,700 | -0.49% | 2.1만 |
|---|
| 2026.05.26 | ₩32,700 | ₩32,873 | ₩32,179 | ₩32,686 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩32,833 | ₩33,207 | ₩32,646 | ₩32,713 | -0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩32,553 | ₩32,927 | ₩32,553 | ₩32,780 | +0.70% | 8.4천 |
|---|
| 2026.05.20 | ₩32,566 | ₩32,666 | ₩32,059 | ₩32,593 | +0.08% | 2.8만 |
|---|
| 2026.05.19 | ₩33,000 | ₩33,153 | ₩32,326 | ₩32,566 | -1.31% | 3.4만 |
|---|
| 2026.05.18 | ₩33,234 | ₩33,234 | ₩32,900 | ₩32,927 | -0.92% | 1.3만 |
|---|
| 2026.05.15 | ₩33,220 | ₩33,247 | ₩33,100 | ₩33,100 | -0.36% | 8.9천 |
|---|
| 2026.05.14 | ₩33,727 | ₩33,901 | ₩33,714 | ₩33,874 | +0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩34,101 | ₩34,101 | ₩33,607 | ₩33,714 | -1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩34,034 | ₩34,054 | ₩33,901 | ₩33,928 | -0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩34,168 | ₩34,168 | ₩33,767 | ₩33,901 | -0.78% | 1.4만 |
|---|
| 2026.05.08 | ₩34,169 | ₩34,261 | ₩33,767 | ₩34,048 | -0.36% | 1.9만 |
|---|
| 2026.05.07 | ₩34,101 | ₩34,181 | ₩34,064 | ₩34,088 | -0.04% | 1.7만 |
|---|
| 2026.05.06 | ₩34,101 | ₩34,395 | ₩33,954 | ₩34,181 | +0.23% | 2.3만 |
|---|
| 2026.05.05 | ₩33,861 | ₩34,154 | ₩33,861 | ₩34,034 | +0.51% | 5.5만 |
|---|
| 2026.05.04 | ₩33,687 | ₩34,034 | ₩33,367 | ₩33,794 | +0.32% | 2.6만 |
|---|
| 2026.05.01 | ₩33,614 | ₩33,988 | ₩33,614 | ₩33,674 | +0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩33,234 | ₩33,651 | ₩33,234 | ₩33,500 | +0.80% | 2.5만 |
|---|
| 2026.04.29 | ₩33,127 | ₩33,380 | ₩33,127 | ₩33,274 | +0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩33,287 | ₩33,300 | ₩33,100 | ₩33,207 | -0.24% | 3.6천 |
|---|
| 2026.04.27 | ₩33,327 | ₩33,400 | ₩32,960 | ₩33,287 | -0.12% | 2.9만 |
|---|
| 2026.04.24 | ₩32,993 | ₩33,367 | ₩32,893 | ₩33,153 | +0.49% | 3.3만 |
|---|
| 2026.04.23 | ₩32,993 | ₩33,147 | ₩32,967 | ₩32,980 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩32,980 | ₩33,084 | ₩32,686 | ₩32,846 | -0.40% | 3.3만 |
|---|
| 2026.04.21 | ₩32,913 | ₩33,127 | ₩32,766 | ₩32,793 | -0.36% | 1.6만 |
|---|
| 2026.04.20 | ₩32,713 | ₩33,073 | ₩32,700 | ₩33,020 | +0.94% | 2.1만 |
|---|
| 2026.04.17 | ₩32,379 | ₩32,913 | ₩32,379 | ₩32,593 | +0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩32,379 | ₩32,379 | ₩31,880 | ₩32,192 | -0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩31,859 | ₩32,273 | ₩31,859 | ₩32,233 | +1.17% | 7.7천 |
|---|
| 2026.04.14 | ₩32,006 | ₩32,246 | ₩31,739 | ₩31,912 | -0.29% | 3.9만 |
|---|
| 2026.04.13 | ₩32,006 | ₩32,254 | ₩31,872 | ₩32,006 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩32,139 | ₩32,206 | ₩31,859 | ₩31,899 | -0.75% | 1.3만 |
|---|
| 2026.04.09 | ₩32,046 | ₩32,273 | ₩31,832 | ₩31,845 | -0.62% | 1.5만 |
|---|
| 2026.04.08 | ₩32,379 | ₩32,379 | ₩31,538 | ₩31,939 | -1.36% | 10만 |
|---|
| 2026.04.07 | ₩32,233 | ₩32,379 | ₩32,032 | ₩32,139 | -0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩32,353 | ₩32,353 | ₩32,046 | ₩32,206 | -0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩31,899 | ₩32,299 | ₩31,779 | ₩32,179 | +0.88% | 7.8천 |
|---|
| 2026.04.01 | ₩31,712 | ₩32,139 | ₩31,418 | ₩31,979 | +0.84% | 1.7만 |
|---|
| 2026.03.31 | ₩31,465 | ₩31,659 | ₩31,018 | ₩31,258 | -0.66% | 4.4만 |
|---|
| 2026.03.30 | ₩31,098 | ₩31,472 | ₩31,034 | ₩31,258 | +0.52% | 2만 |
|---|
| 2026.03.27 | ₩31,312 | ₩31,458 | ₩30,898 | ₩31,098 | -0.68% | 2.6만 |
|---|
| 2026.03.26 | ₩31,505 | ₩31,505 | ₩31,002 | ₩31,325 | -0.57% | 1만 |
|---|
| 2026.03.25 | ₩31,612 | ₩31,612 | ₩30,965 | ₩31,245 | -1.16% | 3.3만 |
|---|
| 2026.03.24 | ₩31,632 | ₩31,632 | ₩31,298 | ₩31,445 | -0.59% | 3.4만 |
|---|
| 2026.03.23 | ₩31,498 | ₩31,966 | ₩30,831 | ₩31,699 | +0.64% | 6.3만 |
|---|
| 2026.03.20 | ₩31,872 | ₩32,019 | ₩31,338 | ₩31,498 | -1.17% | 7.3만 |
|---|
| 2026.03.19 | ₩31,832 | ₩31,899 | ₩31,579 | ₩31,845 | +0.04% | 9만 |
|---|
| 2026.03.18 | ₩32,259 | ₩32,259 | ₩31,692 | ₩32,139 | -0.37% | 12.3만 |
|---|
| 2026.03.17 | ₩32,499 | ₩32,513 | ₩32,166 | ₩32,259 | -0.74% | 4.6만 |
|---|
| 2026.03.16 | ₩32,686 | ₩32,713 | ₩32,313 | ₩32,499 | -0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩32,613 | ₩32,686 | ₩32,486 | ₩32,673 | +0.18% | 2.8만 |
|---|
| 2026.03.12 | ₩32,940 | ₩32,940 | ₩32,513 | ₩32,513 | -1.30% | 2.9만 |
|---|
| 2026.03.11 | ₩33,033 | ₩33,033 | ₩32,766 | ₩32,900 | -0.40% | 1.7만 |
|---|
| 2026.03.10 | ₩32,900 | ₩32,927 | ₩32,566 | ₩32,927 | +0.08% | 1.8만 |
|---|
| 2026.03.09 | ₩32,820 | ₩32,873 | ₩32,700 | ₩32,793 | -0.08% | 2.4만 |
|---|
| 2026.03.06 | ₩32,967 | ₩32,980 | ₩32,766 | ₩32,900 | -0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩33,020 | ₩33,133 | ₩32,666 | ₩32,967 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩33,180 | ₩33,180 | ₩32,887 | ₩33,087 | -0.28% | 6.2만 |
|---|
| 2026.03.03 | ₩33,087 | ₩33,180 | ₩32,927 | ₩32,967 | -0.36% | 2.6만 |
|---|
| 2026.03.02 | ₩33,100 | ₩33,500 | ₩33,060 | ₩33,113 | +0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩33,140 | ₩33,167 | ₩32,900 | ₩33,007 | -0.40% | 5.3만 |
|---|
| 2026.02.26 | ₩33,314 | ₩33,380 | ₩33,117 | ₩33,193 | -0.36% | 1.6만 |
|---|
| 2026.02.25 | ₩33,220 | ₩33,340 | ₩33,087 | ₩33,153 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩33,234 | ₩33,380 | ₩33,193 | ₩33,220 | -0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩33,420 | ₩33,420 | ₩33,234 | ₩33,234 | -0.56% | 8.7천 |
|---|
| 2026.02.20 | ₩33,395 | ₩33,434 | ₩33,274 | ₩33,274 | -0.36% | 1.3만 |
|---|
| 2026.02.19 | ₩33,367 | ₩33,460 | ₩33,274 | ₩33,327 | -0.12% | 1.9만 |
|---|
| 2026.02.18 | ₩33,621 | ₩33,674 | ₩33,274 | ₩33,300 | -0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩33,287 | ₩33,687 | ₩33,167 | ₩33,367 | +0.24% | 5.7만 |
|---|
| 2026.02.13 | ₩32,967 | ₩33,343 | ₩32,900 | ₩33,167 | +0.61% | 5.8만 |
|---|
| 2026.02.12 | ₩33,661 | ₩33,898 | ₩33,594 | ₩33,687 | +0.08% | 4.2만 |
|---|
| 2026.02.11 | ₩33,621 | ₩33,661 | ₩33,541 | ₩33,567 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩33,500 | ₩33,687 | ₩33,500 | ₩33,581 | +0.24% | 9.2천 |
|---|
| 2026.02.09 | ₩33,474 | ₩33,594 | ₩33,407 | ₩33,487 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩33,367 | ₩33,500 | ₩33,287 | ₩33,380 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩33,367 | ₩33,554 | ₩33,340 | ₩33,340 | -0.08% | 3.6만 |
|---|
| 2026.02.04 | ₩33,380 | ₩33,594 | ₩33,354 | ₩33,394 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩33,340 | ₩33,527 | ₩33,340 | ₩33,354 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,287 | ₩33,661 | ₩33,234 | ₩33,327 | +0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩33,687 | ₩33,687 | ₩32,860 | ₩33,420 | -0.79% | 3.7만 |
|---|
| 2026.01.29 | ₩33,968 | ₩34,101 | ₩33,460 | ₩33,621 | -1.02% | 6.5만 |
|---|
| 2026.01.28 | ₩33,541 | ₩33,909 | ₩33,541 | ₩33,807 | +0.80% | 1.8만 |
|---|
| 2026.01.27 | ₩33,781 | ₩33,801 | ₩33,607 | ₩33,647 | -0.40% | 3.2만 |
|---|
| 2026.01.26 | ₩33,727 | ₩33,781 | ₩33,634 | ₩33,647 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩33,487 | ₩34,028 | ₩33,460 | ₩33,747 | +0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩33,474 | ₩33,594 | ₩33,354 | ₩33,354 | -0.36% | 7.3만 |
|---|
| 2026.01.21 | ₩33,621 | ₩33,674 | ₩33,367 | ₩33,474 | -0.44% | 4.7만 |
|---|
| 2026.01.20 | ₩33,701 | ₩33,901 | ₩33,354 | ₩33,367 | -0.99% | 6.1만 |
|---|
| 2026.01.16 | ₩34,021 | ₩34,034 | ₩33,707 | ₩33,794 | -0.67% | 2만 |
|---|
| 2026.01.15 | ₩33,807 | ₩34,121 | ₩33,807 | ₩34,034 | +0.67% | 1.1천 |
|---|
| 2026.01.14 | ₩34,101 | ₩34,188 | ₩33,914 | ₩34,074 | -0.08% | 5.6천 |
|---|
| 2026.01.13 | ₩34,235 | ₩34,235 | ₩33,767 | ₩33,847 | -1.13% | 3.2만 |
|---|
| 2026.01.12 | ₩33,968 | ₩34,235 | ₩33,794 | ₩33,994 | +0.08% | 7.5천 |
|---|
| 2026.01.09 | ₩34,328 | ₩34,608 | ₩33,968 | ₩34,088 | -0.70% | 7만 |
|---|
| 2026.01.08 | ₩34,368 | ₩34,368 | ₩34,034 | ₩34,328 | -0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩34,368 | ₩34,368 | ₩33,954 | ₩34,195 | -0.50% | 3.1만 |
|---|
| 2026.01.06 | ₩34,461 | ₩34,675 | ₩34,328 | ₩34,328 | -0.39% | 7.5천 |
|---|
| 2026.01.05 | ₩34,835 | ₩34,835 | ₩34,504 | ₩34,542 | -0.84% | 4.5만 |
|---|
| 2026.01.02 | ₩34,929 | ₩34,942 | ₩34,782 | ₩34,875 | -0.15% | 2.5만 |
|---|
| 2025.12.31 | ₩34,488 | ₩35,102 | ₩34,114 | ₩34,969 | +1.39% | 37.5만 |
|---|
| 2025.12.30 | ₩34,161 | ₩34,500 | ₩34,161 | ₩34,435 | +0.80% | 3.9천 |
|---|
| 2025.12.29 | ₩34,435 | ₩34,500 | ₩34,022 | ₩34,435 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,154 | ₩34,368 | ₩34,154 | ₩34,368 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩34,092 | ₩34,288 | ₩34,092 | ₩34,288 | +0.58% | 5.7천 |
|---|
| 2025.12.23 | ₩34,034 | ₩34,235 | ₩33,934 | ₩34,168 | +0.39% | 2.4만 |
|---|
| 2025.12.22 | ₩33,767 | ₩34,034 | ₩33,100 | ₩34,034 | +0.79% | 2.3만 |
|---|
| 2025.12.19 | ₩33,767 | ₩33,767 | ₩33,701 | ₩33,767 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩33,807 | ₩33,807 | ₩33,681 | ₩33,727 | -0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩33,734 | ₩33,821 | ₩33,527 | ₩33,701 | -0.10% | 4.7만 |
|---|
| 2025.12.16 | ₩33,834 | ₩33,954 | ₩33,581 | ₩33,634 | -0.59% | 1.9만 |
|---|
| 2025.12.15 | ₩33,687 | ₩34,810 | ₩33,394 | ₩33,934 | +0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩33,527 | ₩33,687 | ₩33,516 | ₩33,674 | +0.44% | 5.6천 |
|---|
| 2025.12.11 | ₩33,394 | ₩33,687 | ₩33,394 | ₩33,594 | +0.60% | 1.6만 |
|---|
| 2025.12.10 | ₩33,446 | ₩33,634 | ₩33,435 | ₩33,500 | +0.16% | 2.9만 |
|---|
| 2025.12.09 | ₩33,434 | ₩33,661 | ₩33,383 | ₩33,500 | +0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩33,634 | ₩33,634 | ₩33,315 | ₩33,434 | -0.60% | 6.6만 |
|---|
| 2025.12.05 | ₩33,320 | ₩33,674 | ₩33,320 | ₩33,674 | +1.06% | 2.5만 |
|---|
| 2025.12.04 | ₩33,354 | ₩33,367 | ₩33,274 | ₩33,327 | -0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩33,247 | ₩33,367 | ₩33,247 | ₩33,354 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩33,204 | ₩33,367 | ₩33,204 | ₩33,354 | +0.45% | 2.9만 |
|---|
| 2025.12.01 | ₩33,234 | ₩33,247 | ₩33,167 | ₩33,193 | -0.12% | 10.2만 |
|---|
| 2025.11.28 | ₩33,207 | ₩33,234 | ₩33,153 | ₩33,207 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩33,234 | ₩33,234 | ₩33,167 | ₩33,207 | -0.08% | 5.6만 |
|---|
| 2025.11.25 | ₩33,247 | ₩33,300 | ₩32,940 | ₩33,234 | -0.04% | 11.7만 |
|---|