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 | ₩28,469 | ₩28,469 | ₩25,415 | ₩26,615 | -6.51% | 3.3만 |
| 2026.10.08 | ₩26,829 | ₩28,322 | ₩26,295 | ₩27,362 | +1.99% | 3만 |
| 2026.10.07 | ₩27,336 | ₩27,336 | ₩26,602 | ₩26,895 | -1.61% | 2.7만 |
| 2026.10.06 | ₩27,829 | ₩27,829 | ₩27,242 | ₩27,362 | -1.68% | 2.4만 |
| 2026.10.05 | ₩28,096 | ₩28,149 | ₩27,789 | ₩27,922 | -0.62% | 2만 |
| 2026.10.02 | ₩28,730 | ₩29,069 | ₩27,696 | ₩28,096 | -2.21% | 2.6만 |
| 2026.10.01 | ₩27,602 | ₩28,209 | ₩27,602 | ₩28,209 | +2.20% | 1.6만 |
| 2026.09.30 | ₩27,336 | ₩28,816 | ₩27,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,869 |
| +1.95% |
| 24.3만 |
| 2026.09.29 | ₩27,336 | ₩27,336 | ₩27,045 | ₩27,336 | 0.00% | 2.3만 |
|---|
| 2026.09.28 | ₩27,602 | ₩28,302 | ₩26,869 | ₩27,336 | -0.97% | 3.6만 |
|---|
| 2026.09.25 | ₩28,202 | ₩28,202 | ₩27,029 | ₩27,698 | -1.79% | 3.3만 |
|---|
| 2026.09.24 | ₩28,669 | ₩28,669 | ₩28,242 | ₩28,309 | -1.26% | 2.5만 |
|---|
| 2026.09.23 | ₩28,869 | ₩28,869 | ₩28,536 | ₩28,602 | -0.92% | 1.7만 |
|---|
| 2026.09.22 | ₩29,109 | ₩29,136 | ₩28,669 | ₩28,776 | -1.15% | 4.8만 |
|---|
| 2026.09.21 | ₩29,416 | ₩29,936 | ₩28,829 | ₩29,096 | -1.09% | 3.7만 |
|---|
| 2026.09.18 | ₩29,509 | ₩29,536 | ₩28,962 | ₩29,229 | -0.95% | 1.5만 |
|---|
| 2026.09.17 | ₩29,349 | ₩29,936 | ₩29,269 | ₩29,642 | +1.00% | 6.9천 |
|---|
| 2026.09.16 | ₩28,962 | ₩29,096 | ₩28,802 | ₩28,962 | 0.00% | 1만 |
|---|
| 2026.09.15 | ₩29,336 | ₩29,336 | ₩28,602 | ₩28,896 | -1.50% | 6만 |
|---|
| 2026.09.14 | ₩29,989 | ₩30,296 | ₩28,936 | ₩29,469 | -1.73% | 4.1만 |
|---|
| 2026.09.11 | ₩30,002 | ₩30,122 | ₩29,830 | ₩29,989 | -0.04% | 1.5만 |
|---|
| 2026.09.10 | ₩30,369 | ₩30,416 | ₩29,749 | ₩29,802 | -1.87% | 5만 |
|---|
| 2026.09.09 | ₩30,336 | ₩30,602 | ₩30,310 | ₩30,602 | +0.88% | 2.5만 |
|---|
| 2026.09.08 | ₩30,789 | ₩30,802 | ₩30,309 | ₩30,349 | -1.43% | 2.9만 |
|---|
| 2026.09.04 | ₩30,389 | ₩30,589 | ₩30,376 | ₩30,416 | +0.09% | 3.6만 |
|---|
| 2026.09.03 | ₩30,522 | ₩30,709 | ₩30,429 | ₩30,482 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩30,362 | ₩30,697 | ₩30,362 | ₩30,616 | +0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩31,162 | ₩31,162 | ₩30,242 | ₩30,442 | -2.31% | 3.8만 |
|---|
| 2026.08.31 | ₩31,202 | ₩31,323 | ₩30,936 | ₩31,109 | -0.30% | 3.5만 |
|---|
| 2026.08.28 | ₩31,376 | ₩31,389 | ₩31,109 | ₩31,162 | -0.68% | 3만 |
|---|
| 2026.08.27 | ₩31,389 | ₩31,443 | ₩31,242 | ₩31,376 | -0.04% | 2.5만 |
|---|
| 2026.08.26 | ₩31,429 | ₩31,456 | ₩31,296 | ₩31,323 | -0.34% | 2.1만 |
|---|
| 2026.08.25 | ₩31,523 | ₩31,536 | ₩31,336 | ₩31,363 | -0.51% | 2.6만 |
|---|
| 2026.08.24 | ₩31,469 | ₩31,696 | ₩31,469 | ₩31,496 | +0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩31,603 | ₩31,656 | ₩31,469 | ₩31,629 | +0.08% | 1.1만 |
|---|
| 2026.08.20 | ₩31,656 | ₩31,656 | ₩31,496 | ₩31,576 | -0.25% | 1.9만 |
|---|
| 2026.08.19 | ₩31,509 | ₩31,683 | ₩31,056 | ₩31,603 | +0.30% | 11.5만 |
|---|
| 2026.08.18 | ₩31,696 | ₩31,776 | ₩31,603 | ₩31,603 | -0.29% | 1.2만 |
|---|
| 2026.08.17 | ₩31,736 | ₩31,789 | ₩31,629 | ₩31,663 | -0.23% | 1만 |
|---|
| 2026.08.14 | ₩31,749 | ₩31,856 | ₩31,736 | ₩31,783 | +0.10% | 2.4만 |
|---|
| 2026.08.13 | ₩32,483 | ₩32,603 | ₩32,469 | ₩32,536 | +0.16% | 1.5만 |
|---|
| 2026.08.12 | ₩32,536 | ₩32,769 | ₩32,236 | ₩32,403 | -0.41% | 2.3만 |
|---|
| 2026.08.11 | ₩32,416 | ₩32,483 | ₩31,869 | ₩32,323 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩32,516 | ₩32,516 | ₩32,416 | ₩32,456 | -0.18% | 1.7만 |
|---|
| 2026.08.07 | ₩32,349 | ₩32,509 | ₩32,349 | ₩32,429 | +0.25% | 6.7천 |
|---|
| 2026.08.06 | ₩32,189 | ₩32,683 | ₩32,189 | ₩32,403 | +0.66% | 9.5천 |
|---|
| 2026.08.05 | ₩32,549 | ₩32,776 | ₩32,136 | ₩32,416 | -0.41% | 2만 |
|---|
| 2026.08.04 | ₩32,336 | ₩32,796 | ₩32,336 | ₩32,456 | +0.37% | 8.5천 |
|---|
| 2026.08.03 | ₩32,509 | ₩32,649 | ₩32,296 | ₩32,336 | -0.53% | 2.3만 |
|---|
| 2026.07.31 | ₩32,296 | ₩32,309 | ₩32,016 | ₩32,283 | -0.04% | 1.2만 |
|---|
| 2026.07.30 | ₩32,216 | ₩32,256 | ₩32,056 | ₩32,109 | -0.33% | 1.7만 |
|---|
| 2026.07.29 | ₩32,083 | ₩32,363 | ₩32,003 | ₩32,256 | +0.54% | 1만 |
|---|
| 2026.07.28 | ₩32,269 | ₩32,789 | ₩32,029 | ₩32,309 | +0.12% | 1.5만 |
|---|
| 2026.07.27 | ₩32,549 | ₩32,643 | ₩32,163 | ₩32,429 | -0.37% | 1.5만 |
|---|
| 2026.07.24 | ₩32,709 | ₩32,816 | ₩32,403 | ₩32,576 | -0.41% | 1.5만 |
|---|
| 2026.07.23 | ₩32,349 | ₩32,736 | ₩32,216 | ₩32,389 | +0.12% | 1.7만 |
|---|
| 2026.07.22 | ₩32,456 | ₩32,523 | ₩32,403 | ₩32,416 | -0.12% | 5.6천 |
|---|
| 2026.07.21 | ₩32,749 | ₩32,749 | ₩32,363 | ₩32,456 | -0.90% | 1.2만 |
|---|
| 2026.07.20 | ₩32,709 | ₩32,823 | ₩32,583 | ₩32,616 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩32,669 | ₩32,776 | ₩32,669 | ₩32,696 | +0.08% | 9.3천 |
|---|
| 2026.07.16 | ₩32,736 | ₩32,789 | ₩32,669 | ₩32,669 | -0.20% | 1.2만 |
|---|
| 2026.07.15 | ₩32,576 | ₩32,936 | ₩32,576 | ₩32,709 | +0.41% | 1.7만 |
|---|
| 2026.07.14 | ₩32,643 | ₩32,783 | ₩32,643 | ₩32,763 | +0.37% | 8.8천 |
|---|
| 2026.07.13 | ₩32,763 | ₩32,763 | ₩32,469 | ₩32,509 | -0.77% | 3.1만 |
|---|
| 2026.07.10 | ₩32,696 | ₩32,763 | ₩32,656 | ₩32,683 | -0.04% | 8.7천 |
|---|
| 2026.07.09 | ₩32,683 | ₩32,763 | ₩32,636 | ₩32,656 | -0.08% | 6천 |
|---|
| 2026.07.08 | ₩32,763 | ₩32,809 | ₩32,629 | ₩32,629 | -0.41% | 8천 |
|---|
| 2026.07.07 | ₩32,536 | ₩32,683 | ₩32,309 | ₩32,683 | +0.45% | 1만 |
|---|
| 2026.07.06 | ₩32,656 | ₩32,749 | ₩32,523 | ₩32,603 | -0.16% | 5.9천 |
|---|
| 2026.07.02 | ₩33,003 | ₩33,029 | ₩32,503 | ₩32,709 | -0.89% | 1.2만 |
|---|
| 2026.07.01 | ₩32,856 | ₩33,003 | ₩32,796 | ₩33,003 | +0.45% | 4.7천 |
|---|
| 2026.06.30 | ₩32,469 | ₩32,809 | ₩32,403 | ₩32,803 | +1.03% | 5.1만 |
|---|
| 2026.06.29 | ₩32,456 | ₩32,616 | ₩32,449 | ₩32,552 | +0.30% | 6천 |
|---|
| 2026.06.26 | ₩32,536 | ₩32,536 | ₩32,376 | ₩32,416 | -0.37% | 4.8천 |
|---|
| 2026.06.25 | ₩32,363 | ₩32,503 | ₩32,325 | ₩32,469 | +0.33% | 1만 |
|---|
| 2026.06.24 | ₩32,189 | ₩32,389 | ₩32,176 | ₩32,389 | +0.62% | 1.3만 |
|---|
| 2026.06.23 | ₩32,136 | ₩32,456 | ₩31,909 | ₩31,936 | -0.62% | 2.1만 |
|---|
| 2026.06.22 | ₩32,303 | ₩32,456 | ₩32,283 | ₩32,283 | -0.06% | 3.5천 |
|---|
| 2026.06.18 | ₩32,443 | ₩32,443 | ₩32,203 | ₩32,389 | -0.16% | 7.7천 |
|---|
| 2026.06.17 | ₩32,069 | ₩32,276 | ₩32,069 | ₩32,269 | +0.62% | 5.2천 |
|---|
| 2026.06.16 | ₩32,003 | ₩32,236 | ₩31,629 | ₩32,016 | +0.04% | 7.7천 |
|---|
| 2026.06.15 | ₩31,723 | ₩31,969 | ₩31,616 | ₩31,929 | +0.65% | 1.5만 |
|---|
| 2026.06.12 | ₩31,869 | ₩31,909 | ₩31,616 | ₩31,629 | -0.75% | 1.2만 |
|---|
| 2026.06.11 | ₩31,683 | ₩31,809 | ₩31,403 | ₩31,809 | +0.40% | 1.6만 |
|---|
| 2026.06.10 | ₩31,869 | ₩31,923 | ₩31,389 | ₩31,549 | -1.00% | 1.7만 |
|---|
| 2026.06.09 | ₩31,949 | ₩32,023 | ₩31,869 | ₩31,896 | -0.17% | 4.2천 |
|---|
| 2026.06.08 | ₩31,869 | ₩31,949 | ₩31,749 | ₩31,816 | -0.17% | 2.7만 |
|---|
| 2026.06.05 | ₩32,136 | ₩32,136 | ₩31,709 | ₩31,816 | -1.00% | 5.8천 |
|---|
| 2026.06.04 | ₩32,163 | ₩32,176 | ₩31,869 | ₩32,029 | -0.41% | 2만 |
|---|
| 2026.06.03 | ₩32,069 | ₩32,116 | ₩31,789 | ₩31,976 | -0.29% | 8.8천 |
|---|
| 2026.06.02 | ₩32,483 | ₩32,496 | ₩31,803 | ₩32,016 | -1.44% | 3.2만 |
|---|
| 2026.06.01 | ₩32,563 | ₩32,596 | ₩32,349 | ₩32,403 | -0.49% | 1만 |
|---|
| 2026.05.29 | ₩32,643 | ₩32,703 | ₩32,429 | ₩32,563 | -0.25% | 3만 |
|---|
| 2026.05.28 | ₩32,643 | ₩32,829 | ₩32,269 | ₩32,523 | -0.37% | 1.3만 |
|---|
| 2026.05.27 | ₩32,829 | ₩32,829 | ₩32,349 | ₩32,669 | -0.49% | 2.1만 |
|---|
| 2026.05.26 | ₩32,669 | ₩32,843 | ₩32,149 | ₩32,656 | -0.04% | 1.4만 |
|---|
| 2026.05.22 | ₩32,803 | ₩33,176 | ₩32,616 | ₩32,683 | -0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩32,523 | ₩32,896 | ₩32,523 | ₩32,749 | +0.70% | 8.4천 |
|---|
| 2026.05.20 | ₩32,536 | ₩32,636 | ₩32,029 | ₩32,563 | +0.08% | 2.8만 |
|---|
| 2026.05.19 | ₩32,969 | ₩33,123 | ₩32,296 | ₩32,536 | -1.31% | 3.4만 |
|---|
| 2026.05.18 | ₩33,203 | ₩33,203 | ₩32,869 | ₩32,896 | -0.92% | 1.3만 |
|---|
| 2026.05.15 | ₩33,189 | ₩33,216 | ₩33,069 | ₩33,069 | -0.36% | 8.9천 |
|---|
| 2026.05.14 | ₩33,696 | ₩33,869 | ₩33,683 | ₩33,843 | +0.44% | 1.2만 |
|---|
| 2026.05.13 | ₩34,069 | ₩34,069 | ₩33,576 | ₩33,683 | -1.14% | 1.1만 |
|---|
| 2026.05.12 | ₩34,003 | ₩34,023 | ₩33,869 | ₩33,896 | -0.31% | 1.6만 |
|---|
| 2026.05.11 | ₩34,136 | ₩34,136 | ₩33,736 | ₩33,869 | -0.78% | 1.4만 |
|---|
| 2026.05.08 | ₩34,137 | ₩34,229 | ₩33,736 | ₩34,016 | -0.36% | 1.9만 |
|---|
| 2026.05.07 | ₩34,069 | ₩34,149 | ₩34,032 | ₩34,056 | -0.04% | 1.7만 |
|---|
| 2026.05.06 | ₩34,069 | ₩34,363 | ₩33,923 | ₩34,149 | +0.23% | 2.3만 |
|---|
| 2026.05.05 | ₩33,829 | ₩34,123 | ₩33,829 | ₩34,003 | +0.51% | 5.5만 |
|---|
| 2026.05.04 | ₩33,656 | ₩34,003 | ₩33,336 | ₩33,763 | +0.32% | 2.6만 |
|---|
| 2026.05.01 | ₩33,583 | ₩33,956 | ₩33,583 | ₩33,643 | +0.18% | 2.7만 |
|---|
| 2026.04.30 | ₩33,203 | ₩33,620 | ₩33,203 | ₩33,469 | +0.80% | 2.5만 |
|---|
| 2026.04.29 | ₩33,096 | ₩33,349 | ₩33,096 | ₩33,243 | +0.44% | 2.3만 |
|---|
| 2026.04.28 | ₩33,256 | ₩33,269 | ₩33,069 | ₩33,176 | -0.24% | 3.6천 |
|---|
| 2026.04.27 | ₩33,296 | ₩33,369 | ₩32,929 | ₩33,256 | -0.12% | 2.9만 |
|---|
| 2026.04.24 | ₩32,963 | ₩33,336 | ₩32,863 | ₩33,123 | +0.49% | 3.3만 |
|---|
| 2026.04.23 | ₩32,963 | ₩33,116 | ₩32,936 | ₩32,949 | -0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩32,949 | ₩33,053 | ₩32,656 | ₩32,816 | -0.40% | 3.3만 |
|---|
| 2026.04.21 | ₩32,883 | ₩33,096 | ₩32,736 | ₩32,763 | -0.36% | 1.6만 |
|---|
| 2026.04.20 | ₩32,683 | ₩33,043 | ₩32,669 | ₩32,989 | +0.94% | 2.1만 |
|---|
| 2026.04.17 | ₩32,349 | ₩32,883 | ₩32,349 | ₩32,563 | +0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩32,349 | ₩32,349 | ₩31,851 | ₩32,163 | -0.58% | 3.5만 |
|---|
| 2026.04.15 | ₩31,829 | ₩32,243 | ₩31,829 | ₩32,203 | +1.17% | 7.7천 |
|---|
| 2026.04.14 | ₩31,976 | ₩32,216 | ₩31,709 | ₩31,883 | -0.29% | 3.9만 |
|---|
| 2026.04.13 | ₩31,976 | ₩32,224 | ₩31,843 | ₩31,976 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩32,109 | ₩32,176 | ₩31,829 | ₩31,869 | -0.75% | 1.3만 |
|---|
| 2026.04.09 | ₩32,016 | ₩32,243 | ₩31,803 | ₩31,816 | -0.62% | 1.5만 |
|---|
| 2026.04.08 | ₩32,349 | ₩32,349 | ₩31,509 | ₩31,909 | -1.36% | 10만 |
|---|
| 2026.04.07 | ₩32,203 | ₩32,349 | ₩32,003 | ₩32,109 | -0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩32,323 | ₩32,323 | ₩32,016 | ₩32,176 | -0.45% | 1.6만 |
|---|
| 2026.04.02 | ₩31,869 | ₩32,269 | ₩31,749 | ₩32,149 | +0.88% | 7.8천 |
|---|
| 2026.04.01 | ₩31,683 | ₩32,109 | ₩31,389 | ₩31,949 | +0.84% | 1.7만 |
|---|
| 2026.03.31 | ₩31,436 | ₩31,629 | ₩30,989 | ₩31,229 | -0.66% | 4.4만 |
|---|
| 2026.03.30 | ₩31,069 | ₩31,443 | ₩31,005 | ₩31,229 | +0.52% | 2만 |
|---|
| 2026.03.27 | ₩31,283 | ₩31,429 | ₩30,869 | ₩31,069 | -0.68% | 2.6만 |
|---|
| 2026.03.26 | ₩31,476 | ₩31,476 | ₩30,973 | ₩31,296 | -0.57% | 1만 |
|---|
| 2026.03.25 | ₩31,583 | ₩31,583 | ₩30,936 | ₩31,216 | -1.16% | 3.3만 |
|---|
| 2026.03.24 | ₩31,603 | ₩31,603 | ₩31,269 | ₩31,416 | -0.59% | 3.4만 |
|---|
| 2026.03.23 | ₩31,469 | ₩31,936 | ₩30,802 | ₩31,669 | +0.64% | 6.3만 |
|---|
| 2026.03.20 | ₩31,843 | ₩31,989 | ₩31,309 | ₩31,469 | -1.17% | 7.3만 |
|---|
| 2026.03.19 | ₩31,803 | ₩31,869 | ₩31,549 | ₩31,816 | +0.04% | 9만 |
|---|
| 2026.03.18 | ₩32,229 | ₩32,229 | ₩31,663 | ₩32,109 | -0.37% | 12.3만 |
|---|
| 2026.03.17 | ₩32,469 | ₩32,483 | ₩32,136 | ₩32,229 | -0.74% | 4.6만 |
|---|
| 2026.03.16 | ₩32,656 | ₩32,683 | ₩32,283 | ₩32,469 | -0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩32,583 | ₩32,656 | ₩32,456 | ₩32,643 | +0.18% | 2.8만 |
|---|
| 2026.03.12 | ₩32,909 | ₩32,909 | ₩32,483 | ₩32,483 | -1.30% | 2.9만 |
|---|
| 2026.03.11 | ₩33,003 | ₩33,003 | ₩32,736 | ₩32,869 | -0.40% | 1.7만 |
|---|
| 2026.03.10 | ₩32,869 | ₩32,896 | ₩32,536 | ₩32,896 | +0.08% | 1.8만 |
|---|
| 2026.03.09 | ₩32,789 | ₩32,843 | ₩32,669 | ₩32,763 | -0.08% | 2.4만 |
|---|
| 2026.03.06 | ₩32,936 | ₩32,949 | ₩32,736 | ₩32,869 | -0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩32,989 | ₩33,103 | ₩32,636 | ₩32,936 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩33,149 | ₩33,149 | ₩32,856 | ₩33,056 | -0.28% | 6.2만 |
|---|
| 2026.03.03 | ₩33,056 | ₩33,149 | ₩32,896 | ₩32,936 | -0.36% | 2.6만 |
|---|
| 2026.03.02 | ₩33,069 | ₩33,469 | ₩33,029 | ₩33,083 | +0.04% | 3.4만 |
|---|
| 2026.02.27 | ₩33,109 | ₩33,136 | ₩32,869 | ₩32,976 | -0.40% | 5.3만 |
|---|
| 2026.02.26 | ₩33,283 | ₩33,349 | ₩33,087 | ₩33,163 | -0.36% | 1.6만 |
|---|
| 2026.02.25 | ₩33,189 | ₩33,309 | ₩33,056 | ₩33,123 | -0.20% | 3.1만 |
|---|
| 2026.02.24 | ₩33,203 | ₩33,349 | ₩33,163 | ₩33,189 | -0.04% | 1.8만 |
|---|
| 2026.02.23 | ₩33,389 | ₩33,389 | ₩33,203 | ₩33,203 | -0.56% | 8.7천 |
|---|
| 2026.02.20 | ₩33,364 | ₩33,403 | ₩33,243 | ₩33,243 | -0.36% | 1.3만 |
|---|
| 2026.02.19 | ₩33,336 | ₩33,429 | ₩33,243 | ₩33,296 | -0.12% | 1.9만 |
|---|
| 2026.02.18 | ₩33,589 | ₩33,643 | ₩33,243 | ₩33,269 | -0.95% | 3.3만 |
|---|
| 2026.02.17 | ₩33,256 | ₩33,656 | ₩33,136 | ₩33,336 | +0.24% | 5.7만 |
|---|
| 2026.02.13 | ₩32,936 | ₩33,312 | ₩32,869 | ₩33,136 | +0.61% | 5.8만 |
|---|
| 2026.02.12 | ₩33,629 | ₩33,867 | ₩33,563 | ₩33,656 | +0.08% | 4.2만 |
|---|
| 2026.02.11 | ₩33,589 | ₩33,629 | ₩33,509 | ₩33,536 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩33,469 | ₩33,656 | ₩33,469 | ₩33,549 | +0.24% | 9.2천 |
|---|
| 2026.02.09 | ₩33,443 | ₩33,563 | ₩33,376 | ₩33,456 | +0.04% | 1.7만 |
|---|
| 2026.02.06 | ₩33,336 | ₩33,469 | ₩33,256 | ₩33,349 | +0.04% | 6.2만 |
|---|
| 2026.02.05 | ₩33,336 | ₩33,523 | ₩33,309 | ₩33,309 | -0.08% | 3.6만 |
|---|
| 2026.02.04 | ₩33,349 | ₩33,563 | ₩33,323 | ₩33,363 | +0.04% | 1.8만 |
|---|
| 2026.02.03 | ₩33,309 | ₩33,496 | ₩33,309 | ₩33,323 | +0.04% | 3.7만 |
|---|
| 2026.02.02 | ₩33,256 | ₩33,629 | ₩33,203 | ₩33,296 | +0.12% | 6.2만 |
|---|
| 2026.01.30 | ₩33,656 | ₩33,656 | ₩32,829 | ₩33,389 | -0.79% | 3.7만 |
|---|
| 2026.01.29 | ₩33,936 | ₩34,069 | ₩33,429 | ₩33,589 | -1.02% | 6.5만 |
|---|
| 2026.01.28 | ₩33,509 | ₩33,877 | ₩33,509 | ₩33,776 | +0.80% | 1.8만 |
|---|
| 2026.01.27 | ₩33,749 | ₩33,769 | ₩33,576 | ₩33,616 | -0.40% | 3.2만 |
|---|
| 2026.01.26 | ₩33,696 | ₩33,749 | ₩33,603 | ₩33,616 | -0.24% | 1.2만 |
|---|
| 2026.01.23 | ₩33,456 | ₩33,996 | ₩33,429 | ₩33,716 | +0.78% | 1.1만 |
|---|
| 2026.01.22 | ₩33,443 | ₩33,563 | ₩33,323 | ₩33,323 | -0.36% | 7.3만 |
|---|
| 2026.01.21 | ₩33,589 | ₩33,643 | ₩33,336 | ₩33,443 | -0.44% | 4.7만 |
|---|
| 2026.01.20 | ₩33,669 | ₩33,869 | ₩33,323 | ₩33,336 | -0.99% | 6.1만 |
|---|
| 2026.01.16 | ₩33,989 | ₩34,003 | ₩33,676 | ₩33,763 | -0.67% | 2만 |
|---|
| 2026.01.15 | ₩33,776 | ₩34,089 | ₩33,776 | ₩34,003 | +0.67% | 1.1천 |
|---|
| 2026.01.14 | ₩34,069 | ₩34,156 | ₩33,883 | ₩34,043 | -0.08% | 5.6천 |
|---|
| 2026.01.13 | ₩34,203 | ₩34,203 | ₩33,736 | ₩33,816 | -1.13% | 3.2만 |
|---|
| 2026.01.12 | ₩33,936 | ₩34,203 | ₩33,763 | ₩33,963 | +0.08% | 7.5천 |
|---|
| 2026.01.09 | ₩34,296 | ₩34,576 | ₩33,936 | ₩34,056 | -0.70% | 7만 |
|---|
| 2026.01.08 | ₩34,336 | ₩34,336 | ₩34,003 | ₩34,296 | -0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩34,336 | ₩34,336 | ₩33,923 | ₩34,163 | -0.50% | 3.1만 |
|---|
| 2026.01.06 | ₩34,429 | ₩34,643 | ₩34,296 | ₩34,296 | -0.39% | 7.5천 |
|---|
| 2026.01.05 | ₩34,803 | ₩34,803 | ₩34,472 | ₩34,509 | -0.84% | 4.5만 |
|---|
| 2026.01.02 | ₩34,896 | ₩34,909 | ₩34,749 | ₩34,843 | -0.15% | 2.5만 |
|---|
| 2025.12.31 | ₩34,456 | ₩35,069 | ₩34,083 | ₩34,936 | +1.39% | 37.5만 |
|---|
| 2025.12.30 | ₩34,129 | ₩34,468 | ₩34,129 | ₩34,403 | +0.80% | 3.9천 |
|---|
| 2025.12.29 | ₩34,403 | ₩34,468 | ₩33,991 | ₩34,403 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩34,123 | ₩34,336 | ₩34,123 | ₩34,336 | +0.63% | 1만 |
|---|
| 2025.12.24 | ₩34,060 | ₩34,256 | ₩34,060 | ₩34,256 | +0.58% | 5.7천 |
|---|
| 2025.12.23 | ₩34,003 | ₩34,203 | ₩33,903 | ₩34,136 | +0.39% | 2.4만 |
|---|
| 2025.12.22 | ₩33,736 | ₩34,003 | ₩33,069 | ₩34,003 | +0.79% | 2.3만 |
|---|
| 2025.12.19 | ₩33,736 | ₩33,736 | ₩33,669 | ₩33,736 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩33,776 | ₩33,776 | ₩33,649 | ₩33,696 | -0.24% | 1.9만 |
|---|
| 2025.12.17 | ₩33,703 | ₩33,789 | ₩33,496 | ₩33,669 | -0.10% | 4.7만 |
|---|
| 2025.12.16 | ₩33,803 | ₩33,923 | ₩33,549 | ₩33,603 | -0.59% | 1.9만 |
|---|
| 2025.12.15 | ₩33,656 | ₩34,777 | ₩33,363 | ₩33,903 | +0.73% | 2.9만 |
|---|
| 2025.12.12 | ₩33,496 | ₩33,656 | ₩33,485 | ₩33,643 | +0.44% | 5.6천 |
|---|
| 2025.12.11 | ₩33,363 | ₩33,656 | ₩33,363 | ₩33,563 | +0.60% | 1.6만 |
|---|
| 2025.12.10 | ₩33,415 | ₩33,603 | ₩33,404 | ₩33,469 | +0.16% | 2.9만 |
|---|
| 2025.12.09 | ₩33,403 | ₩33,629 | ₩33,352 | ₩33,469 | +0.20% | 3.4만 |
|---|
| 2025.12.08 | ₩33,603 | ₩33,603 | ₩33,284 | ₩33,403 | -0.60% | 6.6만 |
|---|
| 2025.12.05 | ₩33,289 | ₩33,643 | ₩33,289 | ₩33,643 | +1.06% | 2.5만 |
|---|
| 2025.12.04 | ₩33,323 | ₩33,336 | ₩33,243 | ₩33,296 | -0.08% | 1.7만 |
|---|
| 2025.12.03 | ₩33,216 | ₩33,336 | ₩33,216 | ₩33,323 | +0.32% | 2.5만 |
|---|
| 2025.12.02 | ₩33,173 | ₩33,336 | ₩33,173 | ₩33,323 | +0.45% | 2.9만 |
|---|
| 2025.12.01 | ₩33,203 | ₩33,216 | ₩33,136 | ₩33,163 | -0.12% | 10.2만 |
|---|
| 2025.11.28 | ₩33,176 | ₩33,203 | ₩33,123 | ₩33,176 | 0.00% | 6.1만 |
|---|
| 2025.11.26 | ₩33,203 | ₩33,203 | ₩33,136 | ₩33,176 | -0.08% | 5.6만 |
|---|
| 2025.11.25 | ₩33,216 | ₩33,269 | ₩32,909 | ₩33,203 | -0.04% | 11.7만 |
|---|