시장 데이터를 불러오는 중
전체 종목
Redwood Trust, Inc. 9.75% Senior Notes Due 2031 과거 주가
Redwood Trust, Inc. 9.75% Senior Notes Due 2031 · RWTS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Redwood Trust, Inc. 9.75% Senior Notes Due 2031 · RWTS · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,797 | ₩27,797 | ₩26,845 | ₩27,086 | -2.56% | 2.3만 |
| 2026.10.08 | ₩27,529 | ₩28,226 | ₩26,751 | ₩27,368 | -0.58% | 2만 |
| 2026.10.07 | ₩27,676 | ₩27,743 | ₩26,697 | ₩27,220 | -1.65% | 2.6만 |
| 2026.10.06 | ₩28,119 | ₩28,119 | ₩26,912 | ₩27,944 | -0.62% | 44.1만 |
| 2026.10.05 | ₩28,615 | ₩28,615 | ₩27,770 | ₩28,038 | -2.01% | 5만 |
| 2026.10.02 | ₩28,387 | ₩29,205 | ₩27,555 | ₩28,373 | -0.05% | 2.4만 |
| 2026.10.01 | ₩28,548 | ₩28,548 | ₩28,159 | ₩28,400 | -0.52% | 2.5만 |
| 2026.09.30 | ₩28,119 | ₩28,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,548 |
| +1.53% |
| 1.9만 |
| 2026.09.29 | ₩28,159 | ₩28,159 | ₩27,502 | ₩28,011 | -0.52% | 1.4만 |
|---|
| 2026.09.28 | ₩27,676 | ₩29,124 | ₩27,421 | ₩28,052 | +1.36% | 3.7만 |
|---|
| 2026.09.25 | ₩28,387 | ₩28,387 | ₩27,301 | ₩27,891 | -1.75% | 9.2만 |
|---|
| 2026.09.24 | ₩29,098 | ₩29,151 | ₩28,306 | ₩28,400 | -2.40% | 2.9만 |
|---|
| 2026.09.23 | ₩29,299 | ₩29,553 | ₩28,534 | ₩28,655 | -2.20% | 2.5만 |
|---|
| 2026.09.22 | ₩29,205 | ₩29,366 | ₩28,963 | ₩29,258 | +0.18% | 2.7만 |
|---|
| 2026.09.21 | ₩29,795 | ₩29,795 | ₩28,695 | ₩28,963 | -2.79% | 11.3만 |
|---|
| 2026.09.18 | ₩29,808 | ₩30,841 | ₩28,883 | ₩29,098 | -2.38% | 5.6만 |
|---|
| 2026.09.17 | ₩29,245 | ₩30,680 | ₩29,232 | ₩29,755 | +1.74% | 2.4만 |
|---|
| 2026.09.16 | ₩29,017 | ₩29,688 | ₩28,977 | ₩29,218 | +0.69% | 4.6만 |
|---|
| 2026.09.15 | ₩29,688 | ₩30,063 | ₩28,695 | ₩29,084 | -2.03% | 6만 |
|---|
| 2026.09.14 | ₩30,345 | ₩30,345 | ₩29,500 | ₩29,768 | -1.90% | 6.7만 |
|---|
| 2026.09.11 | ₩30,425 | ₩30,438 | ₩29,915 | ₩30,331 | -0.31% | 1.6만 |
|---|
| 2026.09.10 | ₩30,800 | ₩30,800 | ₩30,331 | ₩30,345 | -1.48% | 3만 |
|---|
| 2026.09.09 | ₩31,015 | ₩31,069 | ₩30,921 | ₩31,015 | 0.00% | 3.5만 |
|---|
| 2026.09.08 | ₩30,975 | ₩31,417 | ₩30,961 | ₩30,961 | -0.04% | 1.8만 |
|---|
| 2026.09.04 | ₩31,069 | ₩31,069 | ₩30,760 | ₩30,894 | -0.56% | 3.7만 |
|---|
| 2026.09.03 | ₩30,975 | ₩31,216 | ₩30,693 | ₩30,961 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩31,203 | ₩31,270 | ₩30,935 | ₩30,975 | -0.73% | 5만 |
|---|
| 2026.09.01 | ₩31,511 | ₩31,645 | ₩30,787 | ₩31,028 | -1.53% | 9.2만 |
|---|
| 2026.08.31 | ₩31,565 | ₩31,645 | ₩31,109 | ₩31,511 | -0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩31,766 | ₩31,766 | ₩31,444 | ₩31,538 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩31,766 | ₩31,887 | ₩31,551 | ₩31,873 | +0.34% | 3만 |
|---|
| 2026.08.26 | ₩31,779 | ₩31,779 | ₩31,377 | ₩31,726 | -0.17% | 3.4만 |
|---|
| 2026.08.25 | ₩31,967 | ₩32,128 | ₩31,753 | ₩31,860 | -0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩32,048 | ₩32,074 | ₩31,820 | ₩31,887 | -0.50% | 3만 |
|---|
| 2026.08.21 | ₩32,222 | ₩32,222 | ₩31,927 | ₩31,994 | -0.71% | 1.6만 |
|---|
| 2026.08.20 | ₩32,168 | ₩32,316 | ₩32,074 | ₩32,155 | -0.04% | 9.2천 |
|---|
| 2026.08.19 | ₩32,048 | ₩32,208 | ₩31,940 | ₩32,182 | +0.42% | 1.2만 |
|---|
| 2026.08.18 | ₩32,316 | ₩32,356 | ₩31,846 | ₩31,913 | -1.24% | 6.3만 |
|---|
| 2026.08.17 | ₩32,182 | ₩32,275 | ₩32,182 | ₩32,235 | +0.17% | 5.8천 |
|---|
| 2026.08.14 | ₩32,141 | ₩32,423 | ₩32,141 | ₩32,329 | +0.58% | 1.5만 |
|---|
| 2026.08.13 | ₩32,986 | ₩33,268 | ₩32,865 | ₩32,973 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,839 | ₩32,986 | ₩32,812 | ₩32,892 | +0.16% | 1.4만 |
|---|
| 2026.08.11 | ₩32,986 | ₩32,986 | ₩32,624 | ₩32,718 | -0.81% | 4.3만 |
|---|
| 2026.08.10 | ₩33,147 | ₩33,187 | ₩32,597 | ₩32,812 | -1.01% | 4.4만 |
|---|
| 2026.08.07 | ₩32,825 | ₩33,174 | ₩32,745 | ₩33,000 | +0.53% | 8천 |
|---|
| 2026.08.06 | ₩32,812 | ₩32,879 | ₩32,570 | ₩32,678 | -0.41% | 2.3만 |
|---|
| 2026.08.05 | ₩32,906 | ₩32,919 | ₩32,651 | ₩32,825 | -0.24% | 1.5만 |
|---|
| 2026.08.04 | ₩33,067 | ₩33,335 | ₩32,973 | ₩33,053 | -0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩33,120 | ₩33,160 | ₩32,517 | ₩32,906 | -0.65% | 1.4만 |
|---|
| 2026.07.31 | ₩33,187 | ₩33,187 | ₩32,973 | ₩32,973 | -0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩32,986 | ₩33,214 | ₩32,919 | ₩32,973 | -0.04% | 7.5천 |
|---|
| 2026.07.29 | ₩33,120 | ₩33,214 | ₩32,946 | ₩33,080 | -0.12% | 8.9천 |
|---|
| 2026.07.28 | ₩32,986 | ₩33,214 | ₩32,906 | ₩33,080 | +0.28% | 1만 |
|---|
| 2026.07.27 | ₩33,214 | ₩33,214 | ₩33,120 | ₩33,214 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩33,174 | ₩33,214 | ₩33,160 | ₩33,160 | -0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩33,147 | ₩33,214 | ₩33,000 | ₩33,080 | -0.20% | 9.8천 |
|---|
| 2026.07.22 | ₩33,254 | ₩33,281 | ₩33,147 | ₩33,147 | -0.32% | 7.4천 |
|---|
| 2026.07.21 | ₩33,455 | ₩33,455 | ₩33,214 | ₩33,281 | -0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩33,335 | ₩33,335 | ₩33,187 | ₩33,295 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩33,362 | ₩33,455 | ₩33,335 | ₩33,388 | +0.08% | 6.2천 |
|---|
| 2026.07.16 | ₩33,455 | ₩33,455 | ₩33,321 | ₩33,321 | -0.40% | 9.6천 |
|---|
| 2026.07.15 | ₩33,388 | ₩33,455 | ₩33,000 | ₩33,388 | 0.00% | 9.2천 |
|---|
| 2026.07.14 | ₩33,388 | ₩33,455 | ₩33,388 | ₩33,388 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩33,455 | ₩33,455 | ₩33,308 | ₩33,335 | -0.36% | 1.3만 |
|---|
| 2026.07.10 | ₩33,455 | ₩33,455 | ₩33,335 | ₩33,362 | -0.28% | 4.6천 |
|---|
| 2026.07.09 | ₩33,388 | ₩33,455 | ₩33,362 | ₩33,429 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩33,321 | ₩33,415 | ₩33,321 | ₩33,362 | +0.12% | 1.9만 |
|---|
| 2026.07.07 | ₩33,442 | ₩33,442 | ₩33,295 | ₩33,375 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩33,254 | ₩33,496 | ₩33,254 | ₩33,335 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩33,321 | ₩33,455 | ₩33,321 | ₩33,402 | +0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩33,295 | ₩33,321 | ₩33,295 | ₩33,308 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,375 | ₩33,482 | ₩32,986 | ₩33,321 | -0.16% | 34.8만 |
|---|
| 2026.06.29 | ₩33,093 | ₩33,509 | ₩33,093 | ₩33,402 | +0.93% | 3만 |
|---|
| 2026.06.26 | ₩33,107 | ₩33,120 | ₩32,906 | ₩33,013 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩33,388 | ₩33,388 | ₩32,798 | ₩33,134 | -0.76% | 1.2만 |
|---|
| 2026.06.24 | ₩33,268 | ₩33,268 | ₩33,053 | ₩33,174 | -0.28% | 2.6만 |
|---|
| 2026.06.23 | ₩32,906 | ₩32,986 | ₩32,906 | ₩32,986 | +0.24% | 6.9천 |
|---|
| 2026.06.22 | ₩33,120 | ₩33,187 | ₩32,986 | ₩33,013 | -0.32% | 1.5만 |
|---|
| 2026.06.18 | ₩33,053 | ₩33,509 | ₩32,919 | ₩33,120 | +0.20% | 2.9만 |
|---|
| 2026.06.17 | ₩32,597 | ₩32,852 | ₩32,597 | ₩32,825 | +0.70% | 1.7만 |
|---|
| 2026.06.16 | ₩32,611 | ₩33,040 | ₩32,584 | ₩32,839 | +0.70% | 1.9만 |
|---|
| 2026.06.15 | ₩32,302 | ₩32,718 | ₩32,289 | ₩32,624 | +1.00% | 5.6만 |
|---|
| 2026.06.12 | ₩32,249 | ₩32,410 | ₩32,021 | ₩32,195 | -0.17% | 2.2만 |
|---|
| 2026.06.11 | ₩31,578 | ₩32,074 | ₩31,578 | ₩32,061 | +1.53% | 5.5만 |
|---|
| 2026.06.10 | ₩32,128 | ₩32,316 | ₩31,712 | ₩31,712 | -1.29% | 8.8만 |
|---|
| 2026.06.09 | ₩32,182 | ₩32,343 | ₩31,954 | ₩32,195 | +0.04% | 4.7만 |
|---|
| 2026.06.08 | ₩32,369 | ₩32,758 | ₩32,128 | ₩32,182 | -0.58% | 2만 |
|---|
| 2026.06.05 | ₩32,369 | ₩32,369 | ₩31,954 | ₩32,128 | -0.75% | 4.5만 |
|---|
| 2026.06.04 | ₩32,249 | ₩32,544 | ₩32,182 | ₩32,329 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩32,530 | ₩32,530 | ₩32,034 | ₩32,302 | -0.70% | 5.7만 |
|---|
| 2026.06.02 | ₩32,705 | ₩32,705 | ₩31,726 | ₩32,369 | -1.03% | 14.3만 |
|---|
| 2026.06.01 | ₩32,879 | ₩32,879 | ₩32,678 | ₩32,718 | -0.49% | 7.9만 |
|---|
| 2026.05.29 | ₩32,919 | ₩33,000 | ₩32,678 | ₩32,839 | -0.24% | 17.8만 |
|---|