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 | ₩28,493 | ₩28,493 | ₩25,437 | ₩26,638 | -6.51% | 3.3만 |
| 2026.10.08 | ₩26,851 | ₩28,346 | ₩26,318 | ₩27,385 | +1.99% | 3만 |
| 2026.10.07 | ₩27,358 | ₩27,358 | ₩26,624 | ₩26,918 | -1.61% | 2.7만 |
| 2026.10.06 | ₩27,852 | ₩27,852 | ₩27,265 | ₩27,385 | -1.68% | 2.4만 |
| 2026.10.05 | ₩28,119 | ₩28,173 | ₩27,812 | ₩27,946 | -0.62% | 2만 |
| 2026.10.02 | ₩28,754 | ₩29,093 | ₩27,719 | ₩28,119 | -2.21% | 2.6만 |
| 2026.10.01 | ₩27,625 | ₩28,233 | ₩27,625 | ₩28,233 | +2.20% | 1.6만 |
| 2026.09.30 | ₩27,358 | ₩28,840 | ₩27,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,892 |
| +1.95% |
| 24.3만 |
| 2026.09.29 | ₩27,358 | ₩27,358 | ₩27,068 | ₩27,358 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩27,625 | ₩28,326 | ₩26,891 | ₩27,358 | -0.97% | 3.6만 |
|---|
| 2026.09.25 | ₩28,226 | ₩28,226 | ₩27,052 | ₩27,721 | -1.79% | 3.3만 |
|---|
| 2026.09.24 | ₩28,693 | ₩28,693 | ₩28,266 | ₩28,333 | -1.26% | 2.5만 |
|---|
| 2026.09.23 | ₩28,893 | ₩28,893 | ₩28,560 | ₩28,626 | -0.92% | 1.7만 |
|---|
| 2026.09.22 | ₩29,133 | ₩29,160 | ₩28,693 | ₩28,800 | -1.15% | 4.8만 |
|---|
| 2026.09.21 | ₩29,440 | ₩29,961 | ₩28,853 | ₩29,120 | -1.09% | 3.7만 |
|---|
| 2026.09.18 | ₩29,534 | ₩29,561 | ₩28,987 | ₩29,254 | -0.95% | 1.5만 |
|---|
| 2026.09.17 | ₩29,374 | ₩29,961 | ₩29,294 | ₩29,667 | +1.00% | 6.9천 |
|---|
| 2026.09.16 | ₩28,987 | ₩29,120 | ₩28,826 | ₩28,987 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩29,360 | ₩29,360 | ₩28,626 | ₩28,920 | -1.50% | 6만 |
|---|
| 2026.09.14 | ₩30,014 | ₩30,321 | ₩28,960 | ₩29,494 | -1.73% | 4.1만 |
|---|
| 2026.09.11 | ₩30,028 | ₩30,148 | ₩29,855 | ₩30,014 | -0.04% | 1.5만 |
|---|
| 2026.09.10 | ₩30,395 | ₩30,441 | ₩29,774 | ₩29,827 | -1.87% | 5만 |
|---|
| 2026.09.09 | ₩30,361 | ₩30,628 | ₩30,336 | ₩30,628 | +0.88% | 2.5만 |
|---|
| 2026.09.08 | ₩30,815 | ₩30,828 | ₩30,335 | ₩30,375 | -1.43% | 2.9만 |
|---|
| 2026.09.04 | ₩30,415 | ₩30,615 | ₩30,401 | ₩30,441 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩30,548 | ₩30,735 | ₩30,455 | ₩30,508 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩30,388 | ₩30,723 | ₩30,388 | ₩30,641 | +0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩31,189 | ₩31,189 | ₩30,268 | ₩30,468 | -2.31% | 3.8만 |
|---|
| 2026.08.31 | ₩31,229 | ₩31,349 | ₩30,962 | ₩31,135 | -0.30% | 3.5만 |
|---|
| 2026.08.28 | ₩31,402 | ₩31,416 | ₩31,135 | ₩31,189 | -0.68% | 3만 |
|---|
| 2026.08.27 | ₩31,416 | ₩31,469 | ₩31,269 | ₩31,402 | -0.04% | 2.5만 |
|---|
| 2026.08.26 | ₩31,456 | ₩31,482 | ₩31,322 | ₩31,349 | -0.34% | 2.1만 |
|---|
| 2026.08.25 | ₩31,549 | ₩31,562 | ₩31,362 | ₩31,389 | -0.51% | 2.6만 |
|---|
| 2026.08.24 | ₩31,496 | ₩31,722 | ₩31,496 | ₩31,522 | +0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩31,629 | ₩31,682 | ₩31,496 | ₩31,656 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩31,682 | ₩31,682 | ₩31,522 | ₩31,602 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩31,536 | ₩31,709 | ₩31,082 | ₩31,629 | +0.30% | 11.5만 |
|---|
| 2026.08.18 | ₩31,722 | ₩31,803 | ₩31,629 | ₩31,629 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩31,763 | ₩31,816 | ₩31,656 | ₩31,689 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩31,776 | ₩31,883 | ₩31,763 | ₩31,809 | +0.10% | 2.4만 |
|---|
| 2026.08.13 | ₩32,510 | ₩32,630 | ₩32,497 | ₩32,563 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩32,563 | ₩32,797 | ₩32,263 | ₩32,430 | -0.41% | 2.3만 |
|---|
| 2026.08.11 | ₩32,443 | ₩32,510 | ₩31,896 | ₩32,350 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩32,543 | ₩32,543 | ₩32,443 | ₩32,483 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩32,376 | ₩32,537 | ₩32,376 | ₩32,456 | +0.25% | 6.7천 |
|---|
| 2026.08.06 | ₩32,216 | ₩32,710 | ₩32,216 | ₩32,430 | +0.66% | 9.5천 |
|---|
| 2026.08.05 | ₩32,577 | ₩32,803 | ₩32,163 | ₩32,443 | -0.41% | 2만 |
|---|
| 2026.08.04 | ₩32,363 | ₩32,824 | ₩32,363 | ₩32,483 | +0.37% | 8.5천 |
|---|
| 2026.08.03 | ₩32,537 | ₩32,677 | ₩32,323 | ₩32,363 | -0.53% | 2.3만 |
|---|
| 2026.07.31 | ₩32,323 | ₩32,336 | ₩32,043 | ₩32,310 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩32,243 | ₩32,283 | ₩32,083 | ₩32,136 | -0.33% | 1.7만 |
|---|
| 2026.07.29 | ₩32,110 | ₩32,390 | ₩32,029 | ₩32,283 | +0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,296 | ₩32,817 | ₩32,056 | ₩32,336 | +0.12% | 1.5만 |
|---|
| 2026.07.27 | ₩32,577 | ₩32,670 | ₩32,190 | ₩32,456 | -0.37% | 1.5만 |
|---|
| 2026.07.24 | ₩32,737 | ₩32,844 | ₩32,430 | ₩32,603 | -0.41% | 1.5만 |
|---|
| 2026.07.23 | ₩32,376 | ₩32,763 | ₩32,243 | ₩32,416 | +0.12% | 1.7만 |
|---|
| 2026.07.22 | ₩32,483 | ₩32,550 | ₩32,430 | ₩32,443 | -0.12% | 5.6천 |
|---|
| 2026.07.21 | ₩32,777 | ₩32,777 | ₩32,390 | ₩32,483 | -0.90% | 1.2만 |
|---|
| 2026.07.20 | ₩32,737 | ₩32,850 | ₩32,610 | ₩32,643 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩32,697 | ₩32,803 | ₩32,697 | ₩32,723 | +0.08% | 9.3천 |
|---|
| 2026.07.16 | ₩32,763 | ₩32,817 | ₩32,697 | ₩32,697 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩32,603 | ₩32,964 | ₩32,603 | ₩32,737 | +0.41% | 1.7만 |
|---|
| 2026.07.14 | ₩32,670 | ₩32,810 | ₩32,670 | ₩32,790 | +0.37% | 8.8천 |
|---|
| 2026.07.13 | ₩32,790 | ₩32,790 | ₩32,497 | ₩32,537 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩32,723 | ₩32,790 | ₩32,683 | ₩32,710 | -0.04% | 8.7천 |
|---|
| 2026.07.09 | ₩32,710 | ₩32,790 | ₩32,663 | ₩32,683 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩32,790 | ₩32,837 | ₩32,657 | ₩32,657 | -0.41% | 8천 |
|---|
| 2026.07.07 | ₩32,563 | ₩32,710 | ₩32,336 | ₩32,710 | +0.45% | 1만 |
|---|
| 2026.07.06 | ₩32,683 | ₩32,777 | ₩32,550 | ₩32,630 | -0.16% | 5.9천 |
|---|
| 2026.07.02 | ₩33,030 | ₩33,057 | ₩32,530 | ₩32,737 | -0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩32,884 | ₩33,030 | ₩32,824 | ₩33,030 | +0.45% | 4.7천 |
|---|
| 2026.06.30 | ₩32,497 | ₩32,837 | ₩32,430 | ₩32,830 | +1.03% | 5.1만 |
|---|
| 2026.06.29 | ₩32,483 | ₩32,643 | ₩32,477 | ₩32,579 | +0.30% | 6천 |
|---|
| 2026.06.26 | ₩32,563 | ₩32,563 | ₩32,403 | ₩32,443 | -0.37% | 4.8천 |
|---|
| 2026.06.25 | ₩32,390 | ₩32,530 | ₩32,352 | ₩32,497 | +0.33% | 1만 |
|---|
| 2026.06.24 | ₩32,216 | ₩32,416 | ₩32,203 | ₩32,416 | +0.62% | 1.3만 |
|---|
| 2026.06.23 | ₩32,163 | ₩32,483 | ₩31,936 | ₩31,963 | -0.62% | 2.1만 |
|---|
| 2026.06.22 | ₩32,330 | ₩32,483 | ₩32,310 | ₩32,310 | -0.06% | 3.5천 |
|---|
| 2026.06.18 | ₩32,470 | ₩32,470 | ₩32,230 | ₩32,416 | -0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩32,096 | ₩32,303 | ₩32,096 | ₩32,296 | +0.62% | 5.2천 |
|---|
| 2026.06.16 | ₩32,029 | ₩32,263 | ₩31,656 | ₩32,043 | +0.04% | 7.7천 |
|---|
| 2026.06.15 | ₩31,749 | ₩31,996 | ₩31,642 | ₩31,956 | +0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩31,896 | ₩31,936 | ₩31,642 | ₩31,656 | -0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩31,709 | ₩31,836 | ₩31,429 | ₩31,836 | +0.40% | 1.6만 |
|---|
| 2026.06.10 | ₩31,896 | ₩31,949 | ₩31,416 | ₩31,576 | -1.00% | 1.7만 |
|---|
| 2026.06.09 | ₩31,976 | ₩32,049 | ₩31,896 | ₩31,923 | -0.17% | 4.2천 |
|---|
| 2026.06.08 | ₩31,896 | ₩31,976 | ₩31,776 | ₩31,843 | -0.17% | 2.7만 |
|---|
| 2026.06.05 | ₩32,163 | ₩32,163 | ₩31,736 | ₩31,843 | -1.00% | 5.8천 |
|---|
| 2026.06.04 | ₩32,190 | ₩32,203 | ₩31,896 | ₩32,056 | -0.41% | 2만 |
|---|
| 2026.06.03 | ₩32,096 | ₩32,143 | ₩31,816 | ₩32,003 | -0.29% | 8.8천 |
|---|
| 2026.06.02 | ₩32,510 | ₩32,523 | ₩31,829 | ₩32,043 | -1.44% | 3.2만 |
|---|
| 2026.06.01 | ₩32,590 | ₩32,623 | ₩32,376 | ₩32,430 | -0.49% | 1만 |
|---|
| 2026.05.29 | ₩32,670 | ₩32,730 | ₩32,456 | ₩32,590 | -0.25% | 3만 |
|---|
| 2026.05.28 | ₩32,670 | ₩32,857 | ₩32,296 | ₩32,550 | -0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩32,857 | ₩32,857 | ₩32,376 | ₩32,697 | -0.49% | 2.1만 |
|---|
| 2026.05.26 | ₩32,697 | ₩32,870 | ₩32,176 | ₩32,683 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩32,830 | ₩33,204 | ₩32,643 | ₩32,710 | -0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩32,550 | ₩32,924 | ₩32,550 | ₩32,777 | +0.70% | 8.4천 |
|---|
| 2026.05.20 | ₩32,563 | ₩32,663 | ₩32,056 | ₩32,590 | +0.08% | 2.8만 |
|---|
| 2026.05.19 | ₩32,997 | ₩33,150 | ₩32,323 | ₩32,563 | -1.31% | 3.4만 |
|---|
| 2026.05.18 | ₩33,231 | ₩33,231 | ₩32,897 | ₩32,924 | -0.92% | 1.3만 |
|---|
| 2026.05.15 | ₩33,217 | ₩33,244 | ₩33,097 | ₩33,097 | -0.36% | 8.9천 |
|---|
| 2026.05.14 | ₩33,724 | ₩33,898 | ₩33,711 | ₩33,871 | +0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩34,098 | ₩34,098 | ₩33,604 | ₩33,711 | -1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩34,031 | ₩34,051 | ₩33,898 | ₩33,925 | -0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩34,165 | ₩34,165 | ₩33,764 | ₩33,898 | -0.78% | 1.4만 |
|---|
| 2026.05.08 | ₩34,166 | ₩34,258 | ₩33,764 | ₩34,045 | -0.36% | 1.9만 |
|---|
| 2026.05.07 | ₩34,098 | ₩34,178 | ₩34,061 | ₩34,085 | -0.04% | 1.7만 |
|---|
| 2026.05.06 | ₩34,098 | ₩34,392 | ₩33,951 | ₩34,178 | +0.23% | 2.3만 |
|---|
| 2026.05.05 | ₩33,858 | ₩34,151 | ₩33,858 | ₩34,031 | +0.51% | 5.5만 |
|---|
| 2026.05.04 | ₩33,684 | ₩34,031 | ₩33,364 | ₩33,791 | +0.32% | 2.6만 |
|---|
| 2026.05.01 | ₩33,611 | ₩33,985 | ₩33,611 | ₩33,671 | +0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩33,231 | ₩33,648 | ₩33,231 | ₩33,497 | +0.80% | 2.5만 |
|---|
| 2026.04.29 | ₩33,124 | ₩33,377 | ₩33,124 | ₩33,271 | +0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩33,284 | ₩33,297 | ₩33,097 | ₩33,204 | -0.24% | 3.6천 |
|---|
| 2026.04.27 | ₩33,324 | ₩33,397 | ₩32,957 | ₩33,284 | -0.12% | 2.9만 |
|---|
| 2026.04.24 | ₩32,990 | ₩33,364 | ₩32,890 | ₩33,150 | +0.49% | 3.3만 |
|---|
| 2026.04.23 | ₩32,990 | ₩33,144 | ₩32,964 | ₩32,977 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩32,977 | ₩33,081 | ₩32,683 | ₩32,844 | -0.40% | 3.3만 |
|---|
| 2026.04.21 | ₩32,910 | ₩33,124 | ₩32,763 | ₩32,790 | -0.36% | 1.6만 |
|---|
| 2026.04.20 | ₩32,710 | ₩33,070 | ₩32,697 | ₩33,017 | +0.94% | 2.1만 |
|---|
| 2026.04.17 | ₩32,376 | ₩32,910 | ₩32,376 | ₩32,590 | +0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩32,376 | ₩32,376 | ₩31,877 | ₩32,190 | -0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩31,856 | ₩32,270 | ₩31,856 | ₩32,230 | +1.17% | 7.7천 |
|---|
| 2026.04.14 | ₩32,003 | ₩32,243 | ₩31,736 | ₩31,909 | -0.29% | 3.9만 |
|---|
| 2026.04.13 | ₩32,003 | ₩32,251 | ₩31,869 | ₩32,003 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩32,136 | ₩32,203 | ₩31,856 | ₩31,896 | -0.75% | 1.3만 |
|---|
| 2026.04.09 | ₩32,043 | ₩32,270 | ₩31,829 | ₩31,843 | -0.62% | 1.5만 |
|---|
| 2026.04.08 | ₩32,376 | ₩32,376 | ₩31,536 | ₩31,936 | -1.36% | 10만 |
|---|
| 2026.04.07 | ₩32,230 | ₩32,376 | ₩32,029 | ₩32,136 | -0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩32,350 | ₩32,350 | ₩32,043 | ₩32,203 | -0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩31,896 | ₩32,296 | ₩31,776 | ₩32,176 | +0.88% | 7.8천 |
|---|
| 2026.04.01 | ₩31,709 | ₩32,136 | ₩31,416 | ₩31,976 | +0.84% | 1.7만 |
|---|
| 2026.03.31 | ₩31,462 | ₩31,656 | ₩31,015 | ₩31,255 | -0.66% | 4.4만 |
|---|
| 2026.03.30 | ₩31,095 | ₩31,469 | ₩31,031 | ₩31,255 | +0.52% | 2만 |
|---|
| 2026.03.27 | ₩31,309 | ₩31,456 | ₩30,895 | ₩31,095 | -0.68% | 2.6만 |
|---|
| 2026.03.26 | ₩31,502 | ₩31,502 | ₩30,999 | ₩31,322 | -0.57% | 1만 |
|---|
| 2026.03.25 | ₩31,609 | ₩31,609 | ₩30,962 | ₩31,242 | -1.16% | 3.3만 |
|---|
| 2026.03.24 | ₩31,629 | ₩31,629 | ₩31,295 | ₩31,442 | -0.59% | 3.4만 |
|---|
| 2026.03.23 | ₩31,496 | ₩31,963 | ₩30,828 | ₩31,696 | +0.64% | 6.3만 |
|---|
| 2026.03.20 | ₩31,869 | ₩32,016 | ₩31,335 | ₩31,496 | -1.17% | 7.3만 |
|---|
| 2026.03.19 | ₩31,829 | ₩31,896 | ₩31,576 | ₩31,843 | +0.04% | 9만 |
|---|
| 2026.03.18 | ₩32,256 | ₩32,256 | ₩31,689 | ₩32,136 | -0.37% | 12.3만 |
|---|
| 2026.03.17 | ₩32,497 | ₩32,510 | ₩32,163 | ₩32,256 | -0.74% | 4.6만 |
|---|
| 2026.03.16 | ₩32,683 | ₩32,710 | ₩32,310 | ₩32,497 | -0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩32,610 | ₩32,683 | ₩32,483 | ₩32,670 | +0.18% | 2.8만 |
|---|
| 2026.03.12 | ₩32,937 | ₩32,937 | ₩32,510 | ₩32,510 | -1.30% | 2.9만 |
|---|
| 2026.03.11 | ₩33,030 | ₩33,030 | ₩32,763 | ₩32,897 | -0.40% | 1.7만 |
|---|
| 2026.03.10 | ₩32,897 | ₩32,924 | ₩32,563 | ₩32,924 | +0.08% | 1.8만 |
|---|
| 2026.03.09 | ₩32,817 | ₩32,870 | ₩32,697 | ₩32,790 | -0.08% | 2.4만 |
|---|
| 2026.03.06 | ₩32,964 | ₩32,977 | ₩32,763 | ₩32,897 | -0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩33,017 | ₩33,130 | ₩32,663 | ₩32,964 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩33,177 | ₩33,177 | ₩32,884 | ₩33,084 | -0.28% | 6.2만 |
|---|
| 2026.03.03 | ₩33,084 | ₩33,177 | ₩32,924 | ₩32,964 | -0.36% | 2.6만 |
|---|
| 2026.03.02 | ₩33,097 | ₩33,497 | ₩33,057 | ₩33,110 | +0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩33,137 | ₩33,164 | ₩32,897 | ₩33,004 | -0.40% | 5.3만 |
|---|
| 2026.02.26 | ₩33,311 | ₩33,377 | ₩33,114 | ₩33,191 | -0.36% | 1.6만 |
|---|
| 2026.02.25 | ₩33,217 | ₩33,337 | ₩33,084 | ₩33,150 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩33,231 | ₩33,377 | ₩33,191 | ₩33,217 | -0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩33,417 | ₩33,417 | ₩33,231 | ₩33,231 | -0.56% | 8.7천 |
|---|
| 2026.02.20 | ₩33,392 | ₩33,431 | ₩33,271 | ₩33,271 | -0.36% | 1.3만 |
|---|
| 2026.02.19 | ₩33,364 | ₩33,457 | ₩33,271 | ₩33,324 | -0.12% | 1.9만 |
|---|
| 2026.02.18 | ₩33,618 | ₩33,671 | ₩33,271 | ₩33,297 | -0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩33,284 | ₩33,684 | ₩33,164 | ₩33,364 | +0.24% | 5.7만 |
|---|
| 2026.02.13 | ₩32,964 | ₩33,340 | ₩32,897 | ₩33,164 | +0.61% | 5.8만 |
|---|
| 2026.02.12 | ₩33,658 | ₩33,895 | ₩33,591 | ₩33,684 | +0.08% | 4.2만 |
|---|
| 2026.02.11 | ₩33,618 | ₩33,658 | ₩33,537 | ₩33,564 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩33,497 | ₩33,684 | ₩33,497 | ₩33,578 | +0.24% | 9.2천 |
|---|
| 2026.02.09 | ₩33,471 | ₩33,591 | ₩33,404 | ₩33,484 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩33,364 | ₩33,497 | ₩33,284 | ₩33,377 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩33,364 | ₩33,551 | ₩33,337 | ₩33,337 | -0.08% | 3.6만 |
|---|
| 2026.02.04 | ₩33,377 | ₩33,591 | ₩33,351 | ₩33,391 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩33,337 | ₩33,524 | ₩33,337 | ₩33,351 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,284 | ₩33,658 | ₩33,231 | ₩33,324 | +0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩33,684 | ₩33,684 | ₩32,857 | ₩33,417 | -0.79% | 3.7만 |
|---|
| 2026.01.29 | ₩33,965 | ₩34,098 | ₩33,457 | ₩33,618 | -1.02% | 6.5만 |
|---|
| 2026.01.28 | ₩33,537 | ₩33,906 | ₩33,537 | ₩33,804 | +0.80% | 1.8만 |
|---|
| 2026.01.27 | ₩33,778 | ₩33,798 | ₩33,604 | ₩33,644 | -0.40% | 3.2만 |
|---|
| 2026.01.26 | ₩33,724 | ₩33,778 | ₩33,631 | ₩33,644 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩33,484 | ₩34,025 | ₩33,457 | ₩33,744 | +0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩33,471 | ₩33,591 | ₩33,351 | ₩33,351 | -0.36% | 7.3만 |
|---|
| 2026.01.21 | ₩33,618 | ₩33,671 | ₩33,364 | ₩33,471 | -0.44% | 4.7만 |
|---|
| 2026.01.20 | ₩33,698 | ₩33,898 | ₩33,351 | ₩33,364 | -0.99% | 6.1만 |
|---|
| 2026.01.16 | ₩34,018 | ₩34,031 | ₩33,704 | ₩33,791 | -0.67% | 2만 |
|---|
| 2026.01.15 | ₩33,804 | ₩34,118 | ₩33,804 | ₩34,031 | +0.67% | 1.1천 |
|---|
| 2026.01.14 | ₩34,098 | ₩34,185 | ₩33,911 | ₩34,071 | -0.08% | 5.6천 |
|---|
| 2026.01.13 | ₩34,231 | ₩34,231 | ₩33,764 | ₩33,844 | -1.13% | 3.2만 |
|---|
| 2026.01.12 | ₩33,965 | ₩34,231 | ₩33,791 | ₩33,991 | +0.08% | 7.5천 |
|---|
| 2026.01.09 | ₩34,325 | ₩34,605 | ₩33,965 | ₩34,085 | -0.70% | 7만 |
|---|
| 2026.01.08 | ₩34,365 | ₩34,365 | ₩34,031 | ₩34,325 | -0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩34,365 | ₩34,365 | ₩33,951 | ₩34,191 | -0.50% | 3.1만 |
|---|
| 2026.01.06 | ₩34,458 | ₩34,672 | ₩34,325 | ₩34,325 | -0.39% | 7.5천 |
|---|
| 2026.01.05 | ₩34,832 | ₩34,832 | ₩34,501 | ₩34,538 | -0.84% | 4.5만 |
|---|
| 2026.01.02 | ₩34,925 | ₩34,939 | ₩34,779 | ₩34,872 | -0.15% | 2.5만 |
|---|
| 2025.12.31 | ₩34,485 | ₩35,099 | ₩34,111 | ₩34,965 | +1.39% | 37.5만 |
|---|
| 2025.12.30 | ₩34,158 | ₩34,497 | ₩34,158 | ₩34,432 | +0.80% | 3.9천 |
|---|
| 2025.12.29 | ₩34,432 | ₩34,497 | ₩34,019 | ₩34,432 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,151 | ₩34,365 | ₩34,151 | ₩34,365 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩34,089 | ₩34,285 | ₩34,089 | ₩34,285 | +0.58% | 5.7천 |
|---|
| 2025.12.23 | ₩34,031 | ₩34,231 | ₩33,931 | ₩34,165 | +0.39% | 2.4만 |
|---|
| 2025.12.22 | ₩33,764 | ₩34,031 | ₩33,097 | ₩34,031 | +0.79% | 2.3만 |
|---|
| 2025.12.19 | ₩33,764 | ₩33,764 | ₩33,698 | ₩33,764 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩33,804 | ₩33,804 | ₩33,678 | ₩33,724 | -0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩33,731 | ₩33,818 | ₩33,524 | ₩33,698 | -0.10% | 4.7만 |
|---|
| 2025.12.16 | ₩33,831 | ₩33,951 | ₩33,578 | ₩33,631 | -0.59% | 1.9만 |
|---|
| 2025.12.15 | ₩33,684 | ₩34,807 | ₩33,391 | ₩33,931 | +0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩33,524 | ₩33,684 | ₩33,513 | ₩33,671 | +0.44% | 5.6천 |
|---|
| 2025.12.11 | ₩33,391 | ₩33,684 | ₩33,391 | ₩33,591 | +0.60% | 1.6만 |
|---|
| 2025.12.10 | ₩33,443 | ₩33,631 | ₩33,432 | ₩33,497 | +0.16% | 2.9만 |
|---|
| 2025.12.09 | ₩33,431 | ₩33,658 | ₩33,380 | ₩33,497 | +0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩33,631 | ₩33,631 | ₩33,312 | ₩33,431 | -0.60% | 6.6만 |
|---|
| 2025.12.05 | ₩33,317 | ₩33,671 | ₩33,317 | ₩33,671 | +1.06% | 2.5만 |
|---|
| 2025.12.04 | ₩33,351 | ₩33,364 | ₩33,271 | ₩33,324 | -0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩33,244 | ₩33,364 | ₩33,244 | ₩33,351 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩33,201 | ₩33,364 | ₩33,201 | ₩33,351 | +0.45% | 2.9만 |
|---|
| 2025.12.01 | ₩33,231 | ₩33,244 | ₩33,164 | ₩33,191 | -0.12% | 10.2만 |
|---|
| 2025.11.28 | ₩33,204 | ₩33,231 | ₩33,150 | ₩33,204 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩33,231 | ₩33,231 | ₩33,164 | ₩33,204 | -0.08% | 5.6만 |
|---|
| 2025.11.25 | ₩33,244 | ₩33,297 | ₩32,937 | ₩33,231 | -0.04% | 11.7만 |
|---|