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 | ₩28,478 | ₩28,478 | ₩25,424 | ₩26,624 | -6.51% | 3.3만 |
| 2026.10.08 | ₩26,838 | ₩28,332 | ₩26,304 | ₩27,371 | +1.99% | 3만 |
| 2026.10.07 | ₩27,345 | ₩27,345 | ₩26,611 | ₩26,904 | -1.61% | 2.7만 |
| 2026.10.06 | ₩27,838 | ₩27,838 | ₩27,251 | ₩27,371 | -1.68% | 2.4만 |
| 2026.10.05 | ₩28,105 | ₩28,158 | ₩27,798 | ₩27,931 | -0.62% | 2만 |
| 2026.10.02 | ₩28,740 | ₩29,079 | ₩27,705 | ₩28,105 | -2.21% | 2.6만 |
| 2026.10.01 | ₩27,611 | ₩28,218 | ₩27,611 | ₩28,218 | +2.20% | 1.6만 |
| 2026.09.30 | ₩27,345 | ₩28,825 | ₩27,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,878 |
| +1.95% |
| 24.3만 |
| 2026.09.29 | ₩27,345 | ₩27,345 | ₩27,054 | ₩27,345 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩27,611 | ₩28,312 | ₩26,878 | ₩27,345 | -0.97% | 3.6만 |
|---|
| 2026.09.25 | ₩28,212 | ₩28,212 | ₩27,038 | ₩27,707 | -1.79% | 3.3만 |
|---|
| 2026.09.24 | ₩28,678 | ₩28,678 | ₩28,252 | ₩28,318 | -1.26% | 2.5만 |
|---|
| 2026.09.23 | ₩28,879 | ₩28,879 | ₩28,545 | ₩28,612 | -0.92% | 1.7만 |
|---|
| 2026.09.22 | ₩29,119 | ₩29,145 | ₩28,678 | ₩28,785 | -1.15% | 4.8만 |
|---|
| 2026.09.21 | ₩29,425 | ₩29,946 | ₩28,838 | ₩29,105 | -1.09% | 3.7만 |
|---|
| 2026.09.18 | ₩29,519 | ₩29,545 | ₩28,972 | ₩29,239 | -0.95% | 1.5만 |
|---|
| 2026.09.17 | ₩29,359 | ₩29,946 | ₩29,279 | ₩29,652 | +1.00% | 6.9천 |
|---|
| 2026.09.16 | ₩28,972 | ₩29,105 | ₩28,812 | ₩28,972 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩29,345 | ₩29,345 | ₩28,612 | ₩28,905 | -1.50% | 6만 |
|---|
| 2026.09.14 | ₩29,999 | ₩30,306 | ₩28,945 | ₩29,479 | -1.73% | 4.1만 |
|---|
| 2026.09.11 | ₩30,012 | ₩30,132 | ₩29,840 | ₩29,999 | -0.04% | 1.5만 |
|---|
| 2026.09.10 | ₩30,379 | ₩30,426 | ₩29,759 | ₩29,812 | -1.87% | 5만 |
|---|
| 2026.09.09 | ₩30,346 | ₩30,613 | ₩30,320 | ₩30,613 | +0.88% | 2.5만 |
|---|
| 2026.09.08 | ₩30,799 | ₩30,813 | ₩30,319 | ₩30,359 | -1.43% | 2.9만 |
|---|
| 2026.09.04 | ₩30,399 | ₩30,599 | ₩30,386 | ₩30,426 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩30,533 | ₩30,719 | ₩30,439 | ₩30,492 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩30,372 | ₩30,707 | ₩30,372 | ₩30,626 | +0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩31,173 | ₩31,173 | ₩30,252 | ₩30,452 | -2.31% | 3.8만 |
|---|
| 2026.08.31 | ₩31,213 | ₩31,333 | ₩30,946 | ₩31,119 | -0.30% | 3.5만 |
|---|
| 2026.08.28 | ₩31,386 | ₩31,400 | ₩31,119 | ₩31,173 | -0.68% | 3만 |
|---|
| 2026.08.27 | ₩31,400 | ₩31,453 | ₩31,253 | ₩31,386 | -0.04% | 2.5만 |
|---|
| 2026.08.26 | ₩31,440 | ₩31,466 | ₩31,306 | ₩31,333 | -0.34% | 2.1만 |
|---|
| 2026.08.25 | ₩31,533 | ₩31,546 | ₩31,346 | ₩31,373 | -0.51% | 2.6만 |
|---|
| 2026.08.24 | ₩31,480 | ₩31,706 | ₩31,480 | ₩31,506 | +0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩31,613 | ₩31,666 | ₩31,480 | ₩31,640 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩31,666 | ₩31,666 | ₩31,506 | ₩31,586 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩31,520 | ₩31,693 | ₩31,066 | ₩31,613 | +0.30% | 11.5만 |
|---|
| 2026.08.18 | ₩31,706 | ₩31,786 | ₩31,613 | ₩31,613 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩31,746 | ₩31,800 | ₩31,640 | ₩31,673 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩31,760 | ₩31,866 | ₩31,746 | ₩31,793 | +0.10% | 2.4만 |
|---|
| 2026.08.13 | ₩32,493 | ₩32,613 | ₩32,480 | ₩32,547 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩32,547 | ₩32,780 | ₩32,247 | ₩32,413 | -0.41% | 2.3만 |
|---|
| 2026.08.11 | ₩32,427 | ₩32,493 | ₩31,880 | ₩32,333 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩32,527 | ₩32,527 | ₩32,427 | ₩32,467 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩32,360 | ₩32,520 | ₩32,360 | ₩32,440 | +0.25% | 6.7천 |
|---|
| 2026.08.06 | ₩32,200 | ₩32,693 | ₩32,200 | ₩32,413 | +0.66% | 9.5천 |
|---|
| 2026.08.05 | ₩32,560 | ₩32,787 | ₩32,147 | ₩32,427 | -0.41% | 2만 |
|---|
| 2026.08.04 | ₩32,347 | ₩32,807 | ₩32,347 | ₩32,467 | +0.37% | 8.5천 |
|---|
| 2026.08.03 | ₩32,520 | ₩32,660 | ₩32,307 | ₩32,347 | -0.53% | 2.3만 |
|---|
| 2026.07.31 | ₩32,307 | ₩32,320 | ₩32,026 | ₩32,293 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩32,227 | ₩32,267 | ₩32,066 | ₩32,120 | -0.33% | 1.7만 |
|---|
| 2026.07.29 | ₩32,093 | ₩32,373 | ₩32,013 | ₩32,267 | +0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,280 | ₩32,800 | ₩32,040 | ₩32,320 | +0.12% | 1.5만 |
|---|
| 2026.07.27 | ₩32,560 | ₩32,653 | ₩32,173 | ₩32,440 | -0.37% | 1.5만 |
|---|
| 2026.07.24 | ₩32,720 | ₩32,827 | ₩32,413 | ₩32,587 | -0.41% | 1.5만 |
|---|
| 2026.07.23 | ₩32,360 | ₩32,747 | ₩32,227 | ₩32,400 | +0.12% | 1.7만 |
|---|
| 2026.07.22 | ₩32,467 | ₩32,533 | ₩32,413 | ₩32,427 | -0.12% | 5.6천 |
|---|
| 2026.07.21 | ₩32,760 | ₩32,760 | ₩32,373 | ₩32,467 | -0.90% | 1.2만 |
|---|
| 2026.07.20 | ₩32,720 | ₩32,833 | ₩32,593 | ₩32,627 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩32,680 | ₩32,787 | ₩32,680 | ₩32,707 | +0.08% | 9.3천 |
|---|
| 2026.07.16 | ₩32,747 | ₩32,800 | ₩32,680 | ₩32,680 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩32,587 | ₩32,947 | ₩32,587 | ₩32,720 | +0.41% | 1.7만 |
|---|
| 2026.07.14 | ₩32,653 | ₩32,793 | ₩32,653 | ₩32,773 | +0.37% | 8.8천 |
|---|
| 2026.07.13 | ₩32,773 | ₩32,773 | ₩32,480 | ₩32,520 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩32,707 | ₩32,773 | ₩32,667 | ₩32,693 | -0.04% | 8.7천 |
|---|
| 2026.07.09 | ₩32,693 | ₩32,773 | ₩32,647 | ₩32,667 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩32,773 | ₩32,820 | ₩32,640 | ₩32,640 | -0.41% | 8천 |
|---|
| 2026.07.07 | ₩32,547 | ₩32,693 | ₩32,320 | ₩32,693 | +0.45% | 1만 |
|---|
| 2026.07.06 | ₩32,667 | ₩32,760 | ₩32,533 | ₩32,613 | -0.16% | 5.9천 |
|---|
| 2026.07.02 | ₩33,014 | ₩33,040 | ₩32,513 | ₩32,720 | -0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩32,867 | ₩33,014 | ₩32,807 | ₩33,014 | +0.45% | 4.7천 |
|---|
| 2026.06.30 | ₩32,480 | ₩32,820 | ₩32,413 | ₩32,813 | +1.03% | 5.1만 |
|---|
| 2026.06.29 | ₩32,467 | ₩32,627 | ₩32,460 | ₩32,563 | +0.30% | 6천 |
|---|
| 2026.06.26 | ₩32,547 | ₩32,547 | ₩32,387 | ₩32,427 | -0.37% | 4.8천 |
|---|
| 2026.06.25 | ₩32,373 | ₩32,513 | ₩32,336 | ₩32,480 | +0.33% | 1만 |
|---|
| 2026.06.24 | ₩32,200 | ₩32,400 | ₩32,187 | ₩32,400 | +0.62% | 1.3만 |
|---|
| 2026.06.23 | ₩32,147 | ₩32,467 | ₩31,920 | ₩31,946 | -0.62% | 2.1만 |
|---|
| 2026.06.22 | ₩32,313 | ₩32,467 | ₩32,293 | ₩32,293 | -0.06% | 3.5천 |
|---|
| 2026.06.18 | ₩32,453 | ₩32,453 | ₩32,213 | ₩32,400 | -0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩32,080 | ₩32,287 | ₩32,080 | ₩32,280 | +0.62% | 5.2천 |
|---|
| 2026.06.16 | ₩32,013 | ₩32,247 | ₩31,640 | ₩32,026 | +0.04% | 7.7천 |
|---|
| 2026.06.15 | ₩31,733 | ₩31,980 | ₩31,626 | ₩31,940 | +0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩31,880 | ₩31,920 | ₩31,626 | ₩31,640 | -0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩31,693 | ₩31,820 | ₩31,413 | ₩31,820 | +0.40% | 1.6만 |
|---|
| 2026.06.10 | ₩31,880 | ₩31,933 | ₩31,400 | ₩31,560 | -1.00% | 1.7만 |
|---|
| 2026.06.09 | ₩31,960 | ₩32,033 | ₩31,880 | ₩31,906 | -0.17% | 4.2천 |
|---|
| 2026.06.08 | ₩31,880 | ₩31,960 | ₩31,760 | ₩31,826 | -0.17% | 2.7만 |
|---|
| 2026.06.05 | ₩32,147 | ₩32,147 | ₩31,720 | ₩31,826 | -1.00% | 5.8천 |
|---|
| 2026.06.04 | ₩32,173 | ₩32,187 | ₩31,880 | ₩32,040 | -0.41% | 2만 |
|---|
| 2026.06.03 | ₩32,080 | ₩32,126 | ₩31,800 | ₩31,986 | -0.29% | 8.8천 |
|---|
| 2026.06.02 | ₩32,493 | ₩32,507 | ₩31,813 | ₩32,026 | -1.44% | 3.2만 |
|---|
| 2026.06.01 | ₩32,573 | ₩32,607 | ₩32,360 | ₩32,413 | -0.49% | 1만 |
|---|
| 2026.05.29 | ₩32,653 | ₩32,713 | ₩32,440 | ₩32,573 | -0.25% | 3만 |
|---|
| 2026.05.28 | ₩32,653 | ₩32,840 | ₩32,280 | ₩32,533 | -0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩32,840 | ₩32,840 | ₩32,360 | ₩32,680 | -0.49% | 2.1만 |
|---|
| 2026.05.26 | ₩32,680 | ₩32,853 | ₩32,160 | ₩32,667 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩32,813 | ₩33,187 | ₩32,627 | ₩32,693 | -0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩32,533 | ₩32,907 | ₩32,533 | ₩32,760 | +0.70% | 8.4천 |
|---|
| 2026.05.20 | ₩32,547 | ₩32,647 | ₩32,040 | ₩32,573 | +0.08% | 2.8만 |
|---|
| 2026.05.19 | ₩32,980 | ₩33,134 | ₩32,307 | ₩32,547 | -1.31% | 3.4만 |
|---|
| 2026.05.18 | ₩33,214 | ₩33,214 | ₩32,880 | ₩32,907 | -0.92% | 1.3만 |
|---|
| 2026.05.15 | ₩33,200 | ₩33,227 | ₩33,080 | ₩33,080 | -0.36% | 8.9천 |
|---|
| 2026.05.14 | ₩33,707 | ₩33,881 | ₩33,694 | ₩33,854 | +0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩34,081 | ₩34,081 | ₩33,587 | ₩33,694 | -1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩34,014 | ₩34,034 | ₩33,881 | ₩33,907 | -0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩34,147 | ₩34,147 | ₩33,747 | ₩33,881 | -0.78% | 1.4만 |
|---|
| 2026.05.08 | ₩34,149 | ₩34,241 | ₩33,747 | ₩34,027 | -0.36% | 1.9만 |
|---|
| 2026.05.07 | ₩34,081 | ₩34,161 | ₩34,043 | ₩34,067 | -0.04% | 1.7만 |
|---|
| 2026.05.06 | ₩34,081 | ₩34,374 | ₩33,934 | ₩34,161 | +0.23% | 2.3만 |
|---|
| 2026.05.05 | ₩33,841 | ₩34,134 | ₩33,841 | ₩34,014 | +0.51% | 5.5만 |
|---|
| 2026.05.04 | ₩33,667 | ₩34,014 | ₩33,347 | ₩33,774 | +0.32% | 2.6만 |
|---|
| 2026.05.01 | ₩33,594 | ₩33,967 | ₩33,594 | ₩33,654 | +0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩33,214 | ₩33,631 | ₩33,214 | ₩33,480 | +0.80% | 2.5만 |
|---|
| 2026.04.29 | ₩33,107 | ₩33,360 | ₩33,107 | ₩33,254 | +0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩33,267 | ₩33,280 | ₩33,080 | ₩33,187 | -0.24% | 3.6천 |
|---|
| 2026.04.27 | ₩33,307 | ₩33,380 | ₩32,940 | ₩33,267 | -0.12% | 2.9만 |
|---|
| 2026.04.24 | ₩32,974 | ₩33,347 | ₩32,873 | ₩33,134 | +0.49% | 3.3만 |
|---|
| 2026.04.23 | ₩32,974 | ₩33,127 | ₩32,947 | ₩32,960 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩32,960 | ₩33,064 | ₩32,667 | ₩32,827 | -0.40% | 3.3만 |
|---|
| 2026.04.21 | ₩32,893 | ₩33,107 | ₩32,747 | ₩32,773 | -0.36% | 1.6만 |
|---|
| 2026.04.20 | ₩32,693 | ₩33,054 | ₩32,680 | ₩33,000 | +0.94% | 2.1만 |
|---|
| 2026.04.17 | ₩32,360 | ₩32,893 | ₩32,360 | ₩32,573 | +0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩32,360 | ₩32,360 | ₩31,861 | ₩32,173 | -0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩31,840 | ₩32,253 | ₩31,840 | ₩32,213 | +1.17% | 7.7천 |
|---|
| 2026.04.14 | ₩31,986 | ₩32,227 | ₩31,720 | ₩31,893 | -0.29% | 3.9만 |
|---|
| 2026.04.13 | ₩31,986 | ₩32,235 | ₩31,853 | ₩31,986 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩32,120 | ₩32,187 | ₩31,840 | ₩31,880 | -0.75% | 1.3만 |
|---|
| 2026.04.09 | ₩32,026 | ₩32,253 | ₩31,813 | ₩31,826 | -0.62% | 1.5만 |
|---|
| 2026.04.08 | ₩32,360 | ₩32,360 | ₩31,520 | ₩31,920 | -1.36% | 10만 |
|---|
| 2026.04.07 | ₩32,213 | ₩32,360 | ₩32,013 | ₩32,120 | -0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩32,333 | ₩32,333 | ₩32,026 | ₩32,187 | -0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩31,880 | ₩32,280 | ₩31,760 | ₩32,160 | +0.88% | 7.8천 |
|---|
| 2026.04.01 | ₩31,693 | ₩32,120 | ₩31,400 | ₩31,960 | +0.84% | 1.7만 |
|---|
| 2026.03.31 | ₩31,446 | ₩31,640 | ₩30,999 | ₩31,239 | -0.66% | 4.4만 |
|---|
| 2026.03.30 | ₩31,079 | ₩31,453 | ₩31,015 | ₩31,239 | +0.52% | 2만 |
|---|
| 2026.03.27 | ₩31,293 | ₩31,440 | ₩30,879 | ₩31,079 | -0.68% | 2.6만 |
|---|
| 2026.03.26 | ₩31,486 | ₩31,486 | ₩30,983 | ₩31,306 | -0.57% | 1만 |
|---|
| 2026.03.25 | ₩31,593 | ₩31,593 | ₩30,946 | ₩31,226 | -1.16% | 3.3만 |
|---|
| 2026.03.24 | ₩31,613 | ₩31,613 | ₩31,279 | ₩31,426 | -0.59% | 3.4만 |
|---|
| 2026.03.23 | ₩31,480 | ₩31,946 | ₩30,813 | ₩31,680 | +0.64% | 6.3만 |
|---|
| 2026.03.20 | ₩31,853 | ₩32,000 | ₩31,320 | ₩31,480 | -1.17% | 7.3만 |
|---|
| 2026.03.19 | ₩31,813 | ₩31,880 | ₩31,560 | ₩31,826 | +0.04% | 9만 |
|---|
| 2026.03.18 | ₩32,240 | ₩32,240 | ₩31,673 | ₩32,120 | -0.37% | 12.3만 |
|---|
| 2026.03.17 | ₩32,480 | ₩32,493 | ₩32,147 | ₩32,240 | -0.74% | 4.6만 |
|---|
| 2026.03.16 | ₩32,667 | ₩32,693 | ₩32,293 | ₩32,480 | -0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩32,593 | ₩32,667 | ₩32,467 | ₩32,653 | +0.18% | 2.8만 |
|---|
| 2026.03.12 | ₩32,920 | ₩32,920 | ₩32,493 | ₩32,493 | -1.30% | 2.9만 |
|---|
| 2026.03.11 | ₩33,014 | ₩33,014 | ₩32,747 | ₩32,880 | -0.40% | 1.7만 |
|---|
| 2026.03.10 | ₩32,880 | ₩32,907 | ₩32,547 | ₩32,907 | +0.08% | 1.8만 |
|---|
| 2026.03.09 | ₩32,800 | ₩32,853 | ₩32,680 | ₩32,773 | -0.08% | 2.4만 |
|---|
| 2026.03.06 | ₩32,947 | ₩32,960 | ₩32,747 | ₩32,880 | -0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩33,000 | ₩33,114 | ₩32,647 | ₩32,947 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩33,160 | ₩33,160 | ₩32,867 | ₩33,067 | -0.28% | 6.2만 |
|---|
| 2026.03.03 | ₩33,067 | ₩33,160 | ₩32,907 | ₩32,947 | -0.36% | 2.6만 |
|---|
| 2026.03.02 | ₩33,080 | ₩33,480 | ₩33,040 | ₩33,094 | +0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩33,120 | ₩33,147 | ₩32,880 | ₩32,987 | -0.40% | 5.3만 |
|---|
| 2026.02.26 | ₩33,294 | ₩33,360 | ₩33,098 | ₩33,174 | -0.36% | 1.6만 |
|---|
| 2026.02.25 | ₩33,200 | ₩33,320 | ₩33,067 | ₩33,134 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩33,214 | ₩33,360 | ₩33,174 | ₩33,200 | -0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩33,400 | ₩33,400 | ₩33,214 | ₩33,214 | -0.56% | 8.7천 |
|---|
| 2026.02.20 | ₩33,375 | ₩33,414 | ₩33,254 | ₩33,254 | -0.36% | 1.3만 |
|---|
| 2026.02.19 | ₩33,347 | ₩33,440 | ₩33,254 | ₩33,307 | -0.12% | 1.9만 |
|---|
| 2026.02.18 | ₩33,600 | ₩33,654 | ₩33,254 | ₩33,280 | -0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩33,267 | ₩33,667 | ₩33,147 | ₩33,347 | +0.24% | 5.7만 |
|---|
| 2026.02.13 | ₩32,947 | ₩33,323 | ₩32,880 | ₩33,147 | +0.61% | 5.8만 |
|---|
| 2026.02.12 | ₩33,640 | ₩33,878 | ₩33,574 | ₩33,667 | +0.08% | 4.2만 |
|---|
| 2026.02.11 | ₩33,600 | ₩33,640 | ₩33,520 | ₩33,547 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩33,480 | ₩33,667 | ₩33,480 | ₩33,560 | +0.24% | 9.2천 |
|---|
| 2026.02.09 | ₩33,454 | ₩33,574 | ₩33,387 | ₩33,467 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩33,347 | ₩33,480 | ₩33,267 | ₩33,360 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩33,347 | ₩33,534 | ₩33,320 | ₩33,320 | -0.08% | 3.6만 |
|---|
| 2026.02.04 | ₩33,360 | ₩33,574 | ₩33,334 | ₩33,374 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩33,320 | ₩33,507 | ₩33,320 | ₩33,334 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,267 | ₩33,640 | ₩33,214 | ₩33,307 | +0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩33,667 | ₩33,667 | ₩32,840 | ₩33,400 | -0.79% | 3.7만 |
|---|
| 2026.01.29 | ₩33,947 | ₩34,081 | ₩33,440 | ₩33,600 | -1.02% | 6.5만 |
|---|
| 2026.01.28 | ₩33,520 | ₩33,889 | ₩33,520 | ₩33,787 | +0.80% | 1.8만 |
|---|
| 2026.01.27 | ₩33,761 | ₩33,781 | ₩33,587 | ₩33,627 | -0.40% | 3.2만 |
|---|
| 2026.01.26 | ₩33,707 | ₩33,761 | ₩33,614 | ₩33,627 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩33,467 | ₩34,007 | ₩33,440 | ₩33,727 | +0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩33,454 | ₩33,574 | ₩33,334 | ₩33,334 | -0.36% | 7.3만 |
|---|
| 2026.01.21 | ₩33,600 | ₩33,654 | ₩33,347 | ₩33,454 | -0.44% | 4.7만 |
|---|
| 2026.01.20 | ₩33,680 | ₩33,881 | ₩33,334 | ₩33,347 | -0.99% | 6.1만 |
|---|
| 2026.01.16 | ₩34,001 | ₩34,014 | ₩33,687 | ₩33,774 | -0.67% | 2만 |
|---|
| 2026.01.15 | ₩33,787 | ₩34,101 | ₩33,787 | ₩34,014 | +0.67% | 1.1천 |
|---|
| 2026.01.14 | ₩34,081 | ₩34,167 | ₩33,894 | ₩34,054 | -0.08% | 5.6천 |
|---|
| 2026.01.13 | ₩34,214 | ₩34,214 | ₩33,747 | ₩33,827 | -1.13% | 3.2만 |
|---|
| 2026.01.12 | ₩33,947 | ₩34,214 | ₩33,774 | ₩33,974 | +0.08% | 7.5천 |
|---|
| 2026.01.09 | ₩34,307 | ₩34,588 | ₩33,947 | ₩34,067 | -0.70% | 7만 |
|---|
| 2026.01.08 | ₩34,347 | ₩34,347 | ₩34,014 | ₩34,307 | -0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩34,347 | ₩34,347 | ₩33,934 | ₩34,174 | -0.50% | 3.1만 |
|---|
| 2026.01.06 | ₩34,441 | ₩34,654 | ₩34,307 | ₩34,307 | -0.39% | 7.5천 |
|---|
| 2026.01.05 | ₩34,814 | ₩34,814 | ₩34,483 | ₩34,521 | -0.84% | 4.5만 |
|---|
| 2026.01.02 | ₩34,908 | ₩34,921 | ₩34,761 | ₩34,854 | -0.15% | 2.5만 |
|---|
| 2025.12.31 | ₩34,467 | ₩35,081 | ₩34,094 | ₩34,948 | +1.39% | 37.5만 |
|---|
| 2025.12.30 | ₩34,141 | ₩34,479 | ₩34,141 | ₩34,414 | +0.80% | 3.9천 |
|---|
| 2025.12.29 | ₩34,414 | ₩34,479 | ₩34,002 | ₩34,414 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,134 | ₩34,347 | ₩34,134 | ₩34,347 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩34,071 | ₩34,267 | ₩34,071 | ₩34,267 | +0.58% | 5.7천 |
|---|
| 2025.12.23 | ₩34,014 | ₩34,214 | ₩33,914 | ₩34,147 | +0.39% | 2.4만 |
|---|
| 2025.12.22 | ₩33,747 | ₩34,014 | ₩33,080 | ₩34,014 | +0.79% | 2.3만 |
|---|
| 2025.12.19 | ₩33,747 | ₩33,747 | ₩33,680 | ₩33,747 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩33,787 | ₩33,787 | ₩33,660 | ₩33,707 | -0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩33,714 | ₩33,801 | ₩33,507 | ₩33,680 | -0.10% | 4.7만 |
|---|
| 2025.12.16 | ₩33,814 | ₩33,934 | ₩33,560 | ₩33,614 | -0.59% | 1.9만 |
|---|
| 2025.12.15 | ₩33,667 | ₩34,789 | ₩33,374 | ₩33,914 | +0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩33,507 | ₩33,667 | ₩33,496 | ₩33,654 | +0.44% | 5.6천 |
|---|
| 2025.12.11 | ₩33,374 | ₩33,667 | ₩33,374 | ₩33,574 | +0.60% | 1.6만 |
|---|
| 2025.12.10 | ₩33,426 | ₩33,614 | ₩33,415 | ₩33,480 | +0.16% | 2.9만 |
|---|
| 2025.12.09 | ₩33,414 | ₩33,640 | ₩33,363 | ₩33,480 | +0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩33,614 | ₩33,614 | ₩33,295 | ₩33,414 | -0.60% | 6.6만 |
|---|
| 2025.12.05 | ₩33,300 | ₩33,654 | ₩33,300 | ₩33,654 | +1.06% | 2.5만 |
|---|
| 2025.12.04 | ₩33,334 | ₩33,347 | ₩33,254 | ₩33,307 | -0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩33,227 | ₩33,347 | ₩33,227 | ₩33,334 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩33,184 | ₩33,347 | ₩33,184 | ₩33,334 | +0.45% | 2.9만 |
|---|
| 2025.12.01 | ₩33,214 | ₩33,227 | ₩33,147 | ₩33,174 | -0.12% | 10.2만 |
|---|
| 2025.11.28 | ₩33,187 | ₩33,214 | ₩33,134 | ₩33,187 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩33,214 | ₩33,214 | ₩33,147 | ₩33,187 | -0.08% | 5.6만 |
|---|
| 2025.11.25 | ₩33,227 | ₩33,280 | ₩32,920 | ₩33,214 | -0.04% | 11.7만 |
|---|