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 | ₩27,786 | ₩27,786 | ₩26,834 | ₩27,076 | -2.56% | 2.3만 |
| 2026.10.08 | ₩27,518 | ₩28,215 | ₩26,741 | ₩27,357 | -0.58% | 2만 |
| 2026.10.07 | ₩27,665 | ₩27,732 | ₩26,687 | ₩27,210 | -1.65% | 2.6만 |
| 2026.10.06 | ₩28,108 | ₩28,108 | ₩26,901 | ₩27,934 | -0.62% | 44.1만 |
| 2026.10.05 | ₩28,604 | ₩28,604 | ₩27,759 | ₩28,027 | -2.01% | 5만 |
| 2026.10.02 | ₩28,376 | ₩29,193 | ₩27,545 | ₩28,362 | -0.05% | 2.4만 |
| 2026.10.01 | ₩28,537 | ₩28,537 | ₩28,148 | ₩28,389 | -0.52% | 2.5만 |
| 2026.09.30 | ₩28,108 | ₩28,537 | ₩28,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,537 |
| +1.53% |
| 1.9만 |
| 2026.09.29 | ₩28,148 | ₩28,148 | ₩27,491 | ₩28,001 | -0.52% | 1.4만 |
|---|
| 2026.09.28 | ₩27,665 | ₩29,113 | ₩27,411 | ₩28,041 | +1.36% | 3.7만 |
|---|
| 2026.09.25 | ₩28,376 | ₩28,376 | ₩27,290 | ₩27,880 | -1.75% | 9.2만 |
|---|
| 2026.09.24 | ₩29,086 | ₩29,140 | ₩28,295 | ₩28,389 | -2.40% | 2.9만 |
|---|
| 2026.09.23 | ₩29,287 | ₩29,542 | ₩28,523 | ₩28,644 | -2.20% | 2.5만 |
|---|
| 2026.09.22 | ₩29,193 | ₩29,354 | ₩28,952 | ₩29,247 | +0.18% | 2.7만 |
|---|
| 2026.09.21 | ₩29,783 | ₩29,783 | ₩28,684 | ₩28,952 | -2.79% | 11.3만 |
|---|
| 2026.09.18 | ₩29,797 | ₩30,829 | ₩28,872 | ₩29,086 | -2.38% | 5.6만 |
|---|
| 2026.09.17 | ₩29,234 | ₩30,668 | ₩29,220 | ₩29,743 | +1.74% | 2.4만 |
|---|
| 2026.09.16 | ₩29,006 | ₩29,676 | ₩28,966 | ₩29,207 | +0.69% | 4.6만 |
|---|
| 2026.09.15 | ₩29,676 | ₩30,051 | ₩28,684 | ₩29,073 | -2.03% | 6만 |
|---|
| 2026.09.14 | ₩30,333 | ₩30,333 | ₩29,488 | ₩29,756 | -1.90% | 6.7만 |
|---|
| 2026.09.11 | ₩30,413 | ₩30,427 | ₩29,904 | ₩30,319 | -0.31% | 1.6만 |
|---|
| 2026.09.10 | ₩30,789 | ₩30,789 | ₩30,319 | ₩30,333 | -1.48% | 3만 |
|---|
| 2026.09.09 | ₩31,003 | ₩31,057 | ₩30,909 | ₩31,003 | 0.00% | 3.5만 |
|---|
| 2026.09.08 | ₩30,963 | ₩31,405 | ₩30,949 | ₩30,949 | -0.04% | 1.8만 |
|---|
| 2026.09.04 | ₩31,057 | ₩31,057 | ₩30,748 | ₩30,882 | -0.56% | 3.7만 |
|---|
| 2026.09.03 | ₩30,963 | ₩31,204 | ₩30,681 | ₩30,949 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩31,191 | ₩31,258 | ₩30,923 | ₩30,963 | -0.73% | 5만 |
|---|
| 2026.09.01 | ₩31,499 | ₩31,633 | ₩30,775 | ₩31,016 | -1.53% | 9.2만 |
|---|
| 2026.08.31 | ₩31,553 | ₩31,633 | ₩31,097 | ₩31,499 | -0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩31,754 | ₩31,754 | ₩31,432 | ₩31,526 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩31,754 | ₩31,874 | ₩31,539 | ₩31,861 | +0.34% | 3만 |
|---|
| 2026.08.26 | ₩31,767 | ₩31,767 | ₩31,365 | ₩31,713 | -0.17% | 3.4만 |
|---|
| 2026.08.25 | ₩31,955 | ₩32,116 | ₩31,740 | ₩31,847 | -0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩32,035 | ₩32,062 | ₩31,807 | ₩31,874 | -0.50% | 3만 |
|---|
| 2026.08.21 | ₩32,209 | ₩32,209 | ₩31,914 | ₩31,981 | -0.71% | 1.6만 |
|---|
| 2026.08.20 | ₩32,156 | ₩32,303 | ₩32,062 | ₩32,142 | -0.04% | 9.2천 |
|---|
| 2026.08.19 | ₩32,035 | ₩32,196 | ₩31,928 | ₩32,169 | +0.42% | 1.2만 |
|---|
| 2026.08.18 | ₩32,303 | ₩32,343 | ₩31,834 | ₩31,901 | -1.24% | 6.3만 |
|---|
| 2026.08.17 | ₩32,169 | ₩32,263 | ₩32,169 | ₩32,223 | +0.17% | 5.8천 |
|---|
| 2026.08.14 | ₩32,129 | ₩32,410 | ₩32,129 | ₩32,317 | +0.58% | 1.5만 |
|---|
| 2026.08.13 | ₩32,973 | ₩33,255 | ₩32,853 | ₩32,960 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,826 | ₩32,973 | ₩32,799 | ₩32,880 | +0.16% | 1.4만 |
|---|
| 2026.08.11 | ₩32,973 | ₩32,973 | ₩32,611 | ₩32,705 | -0.81% | 4.3만 |
|---|
| 2026.08.10 | ₩33,134 | ₩33,174 | ₩32,585 | ₩32,799 | -1.01% | 4.4만 |
|---|
| 2026.08.07 | ₩32,813 | ₩33,161 | ₩32,732 | ₩32,987 | +0.53% | 8천 |
|---|
| 2026.08.06 | ₩32,799 | ₩32,866 | ₩32,558 | ₩32,665 | -0.41% | 2.3만 |
|---|
| 2026.08.05 | ₩32,893 | ₩32,906 | ₩32,638 | ₩32,813 | -0.24% | 1.5만 |
|---|
| 2026.08.04 | ₩33,054 | ₩33,322 | ₩32,960 | ₩33,040 | -0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩33,107 | ₩33,148 | ₩32,504 | ₩32,893 | -0.65% | 1.4만 |
|---|
| 2026.07.31 | ₩33,174 | ₩33,174 | ₩32,960 | ₩32,960 | -0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩32,973 | ₩33,201 | ₩32,906 | ₩32,960 | -0.04% | 7.5천 |
|---|
| 2026.07.29 | ₩33,107 | ₩33,201 | ₩32,933 | ₩33,067 | -0.12% | 8.9천 |
|---|
| 2026.07.28 | ₩32,973 | ₩33,201 | ₩32,893 | ₩33,067 | +0.28% | 1만 |
|---|
| 2026.07.27 | ₩33,201 | ₩33,201 | ₩33,107 | ₩33,201 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩33,161 | ₩33,201 | ₩33,148 | ₩33,148 | -0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩33,134 | ₩33,201 | ₩32,987 | ₩33,067 | -0.20% | 9.8천 |
|---|
| 2026.07.22 | ₩33,241 | ₩33,268 | ₩33,134 | ₩33,134 | -0.32% | 7.4천 |
|---|
| 2026.07.21 | ₩33,442 | ₩33,442 | ₩33,201 | ₩33,268 | -0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩33,322 | ₩33,322 | ₩33,174 | ₩33,282 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩33,349 | ₩33,442 | ₩33,322 | ₩33,375 | +0.08% | 6.2천 |
|---|
| 2026.07.16 | ₩33,442 | ₩33,442 | ₩33,308 | ₩33,308 | -0.40% | 9.6천 |
|---|
| 2026.07.15 | ₩33,375 | ₩33,442 | ₩32,987 | ₩33,375 | 0.00% | 9.2천 |
|---|
| 2026.07.14 | ₩33,375 | ₩33,442 | ₩33,375 | ₩33,375 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩33,442 | ₩33,442 | ₩33,295 | ₩33,322 | -0.36% | 1.3만 |
|---|
| 2026.07.10 | ₩33,442 | ₩33,442 | ₩33,322 | ₩33,349 | -0.28% | 4.6천 |
|---|
| 2026.07.09 | ₩33,375 | ₩33,442 | ₩33,349 | ₩33,416 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩33,308 | ₩33,402 | ₩33,308 | ₩33,349 | +0.12% | 1.9만 |
|---|
| 2026.07.07 | ₩33,429 | ₩33,429 | ₩33,282 | ₩33,362 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩33,241 | ₩33,483 | ₩33,241 | ₩33,322 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩33,308 | ₩33,442 | ₩33,308 | ₩33,389 | +0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩33,282 | ₩33,308 | ₩33,282 | ₩33,295 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,362 | ₩33,469 | ₩32,973 | ₩33,308 | -0.16% | 34.8만 |
|---|
| 2026.06.29 | ₩33,081 | ₩33,496 | ₩33,081 | ₩33,389 | +0.93% | 3만 |
|---|
| 2026.06.26 | ₩33,094 | ₩33,107 | ₩32,893 | ₩33,000 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩33,375 | ₩33,375 | ₩32,786 | ₩33,121 | -0.76% | 1.2만 |
|---|
| 2026.06.24 | ₩33,255 | ₩33,255 | ₩33,040 | ₩33,161 | -0.28% | 2.6만 |
|---|
| 2026.06.23 | ₩32,893 | ₩32,973 | ₩32,893 | ₩32,973 | +0.24% | 6.9천 |
|---|
| 2026.06.22 | ₩33,107 | ₩33,174 | ₩32,973 | ₩33,000 | -0.32% | 1.5만 |
|---|
| 2026.06.18 | ₩33,040 | ₩33,496 | ₩32,906 | ₩33,107 | +0.20% | 2.9만 |
|---|
| 2026.06.17 | ₩32,585 | ₩32,839 | ₩32,585 | ₩32,813 | +0.70% | 1.7만 |
|---|
| 2026.06.16 | ₩32,598 | ₩33,027 | ₩32,571 | ₩32,826 | +0.70% | 1.9만 |
|---|
| 2026.06.15 | ₩32,290 | ₩32,705 | ₩32,276 | ₩32,611 | +1.00% | 5.6만 |
|---|
| 2026.06.12 | ₩32,236 | ₩32,397 | ₩32,008 | ₩32,183 | -0.17% | 2.2만 |
|---|
| 2026.06.11 | ₩31,566 | ₩32,062 | ₩31,566 | ₩32,048 | +1.53% | 5.5만 |
|---|
| 2026.06.10 | ₩32,116 | ₩32,303 | ₩31,700 | ₩31,700 | -1.29% | 8.8만 |
|---|
| 2026.06.09 | ₩32,169 | ₩32,330 | ₩31,941 | ₩32,183 | +0.04% | 4.7만 |
|---|
| 2026.06.08 | ₩32,357 | ₩32,745 | ₩32,116 | ₩32,169 | -0.58% | 2만 |
|---|
| 2026.06.05 | ₩32,357 | ₩32,357 | ₩31,941 | ₩32,116 | -0.75% | 4.5만 |
|---|
| 2026.06.04 | ₩32,236 | ₩32,531 | ₩32,169 | ₩32,317 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩32,518 | ₩32,518 | ₩32,022 | ₩32,290 | -0.70% | 5.7만 |
|---|
| 2026.06.02 | ₩32,692 | ₩32,692 | ₩31,713 | ₩32,357 | -1.03% | 14.3만 |
|---|
| 2026.06.01 | ₩32,866 | ₩32,866 | ₩32,665 | ₩32,705 | -0.49% | 7.9만 |
|---|
| 2026.05.29 | ₩32,906 | ₩32,987 | ₩32,665 | ₩32,826 | -0.24% | 17.8만 |
|---|