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 | ₩27,805 | ₩27,805 | ₩26,853 | ₩27,094 | -2.56% | 2.3만 |
| 2026.10.08 | ₩27,537 | ₩28,235 | ₩26,759 | ₩27,376 | -0.58% | 2만 |
| 2026.10.07 | ₩27,685 | ₩27,752 | ₩26,705 | ₩27,229 | -1.65% | 2.6만 |
| 2026.10.06 | ₩28,127 | ₩28,127 | ₩26,920 | ₩27,953 | -0.62% | 44.1만 |
| 2026.10.05 | ₩28,624 | ₩28,624 | ₩27,779 | ₩28,047 | -2.01% | 5만 |
| 2026.10.02 | ₩28,396 | ₩29,214 | ₩27,564 | ₩28,382 | -0.05% | 2.4만 |
| 2026.10.01 | ₩28,556 | ₩28,556 | ₩28,168 | ₩28,409 | -0.52% | 2.5만 |
| 2026.09.30 | ₩28,127 | ₩28,556 | ₩28,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,556 |
| +1.53% |
| 1.9만 |
| 2026.09.29 | ₩28,168 | ₩28,168 | ₩27,510 | ₩28,020 | -0.52% | 1.4만 |
|---|
| 2026.09.28 | ₩27,685 | ₩29,133 | ₩27,430 | ₩28,060 | +1.36% | 3.7만 |
|---|
| 2026.09.25 | ₩28,396 | ₩28,396 | ₩27,309 | ₩27,899 | -1.75% | 9.2만 |
|---|
| 2026.09.24 | ₩29,106 | ₩29,160 | ₩28,315 | ₩28,409 | -2.40% | 2.9만 |
|---|
| 2026.09.23 | ₩29,308 | ₩29,562 | ₩28,543 | ₩28,664 | -2.20% | 2.5만 |
|---|
| 2026.09.22 | ₩29,214 | ₩29,375 | ₩28,972 | ₩29,267 | +0.18% | 2.7만 |
|---|
| 2026.09.21 | ₩29,804 | ₩29,804 | ₩28,704 | ₩28,972 | -2.79% | 11.3만 |
|---|
| 2026.09.18 | ₩29,817 | ₩30,850 | ₩28,892 | ₩29,106 | -2.38% | 5.6만 |
|---|
| 2026.09.17 | ₩29,254 | ₩30,689 | ₩29,241 | ₩29,764 | +1.74% | 2.4만 |
|---|
| 2026.09.16 | ₩29,026 | ₩29,697 | ₩28,986 | ₩29,227 | +0.69% | 4.6만 |
|---|
| 2026.09.15 | ₩29,697 | ₩30,072 | ₩28,704 | ₩29,093 | -2.03% | 6만 |
|---|
| 2026.09.14 | ₩30,354 | ₩30,354 | ₩29,509 | ₩29,777 | -1.90% | 6.7만 |
|---|
| 2026.09.11 | ₩30,434 | ₩30,448 | ₩29,925 | ₩30,340 | -0.31% | 1.6만 |
|---|
| 2026.09.10 | ₩30,810 | ₩30,810 | ₩30,340 | ₩30,354 | -1.48% | 3만 |
|---|
| 2026.09.09 | ₩31,024 | ₩31,078 | ₩30,931 | ₩31,024 | 0.00% | 3.5만 |
|---|
| 2026.09.08 | ₩30,984 | ₩31,427 | ₩30,971 | ₩30,971 | -0.04% | 1.8만 |
|---|
| 2026.09.04 | ₩31,078 | ₩31,078 | ₩30,770 | ₩30,904 | -0.56% | 3.7만 |
|---|
| 2026.09.03 | ₩30,984 | ₩31,226 | ₩30,703 | ₩30,971 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩31,212 | ₩31,279 | ₩30,944 | ₩30,984 | -0.73% | 5만 |
|---|
| 2026.09.01 | ₩31,521 | ₩31,655 | ₩30,796 | ₩31,038 | -1.53% | 9.2만 |
|---|
| 2026.08.31 | ₩31,574 | ₩31,655 | ₩31,118 | ₩31,521 | -0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩31,776 | ₩31,776 | ₩31,454 | ₩31,548 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩31,776 | ₩31,896 | ₩31,561 | ₩31,883 | +0.34% | 3만 |
|---|
| 2026.08.26 | ₩31,789 | ₩31,789 | ₩31,387 | ₩31,735 | -0.17% | 3.4만 |
|---|
| 2026.08.25 | ₩31,977 | ₩32,138 | ₩31,762 | ₩31,870 | -0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩32,057 | ₩32,084 | ₩31,829 | ₩31,896 | -0.50% | 3만 |
|---|
| 2026.08.21 | ₩32,232 | ₩32,232 | ₩31,937 | ₩32,004 | -0.71% | 1.6만 |
|---|
| 2026.08.20 | ₩32,178 | ₩32,326 | ₩32,084 | ₩32,165 | -0.04% | 9.2천 |
|---|
| 2026.08.19 | ₩32,057 | ₩32,218 | ₩31,950 | ₩32,191 | +0.42% | 1.2만 |
|---|
| 2026.08.18 | ₩32,326 | ₩32,366 | ₩31,856 | ₩31,923 | -1.24% | 6.3만 |
|---|
| 2026.08.17 | ₩32,191 | ₩32,285 | ₩32,191 | ₩32,245 | +0.17% | 5.8천 |
|---|
| 2026.08.14 | ₩32,151 | ₩32,433 | ₩32,151 | ₩32,339 | +0.58% | 1.5만 |
|---|
| 2026.08.13 | ₩32,996 | ₩33,278 | ₩32,876 | ₩32,983 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,849 | ₩32,996 | ₩32,822 | ₩32,902 | +0.16% | 1.4만 |
|---|
| 2026.08.11 | ₩32,996 | ₩32,996 | ₩32,634 | ₩32,728 | -0.81% | 4.3만 |
|---|
| 2026.08.10 | ₩33,157 | ₩33,197 | ₩32,607 | ₩32,822 | -1.01% | 4.4만 |
|---|
| 2026.08.07 | ₩32,835 | ₩33,184 | ₩32,755 | ₩33,010 | +0.53% | 8천 |
|---|
| 2026.08.06 | ₩32,822 | ₩32,889 | ₩32,580 | ₩32,688 | -0.41% | 2.3만 |
|---|
| 2026.08.05 | ₩32,916 | ₩32,929 | ₩32,661 | ₩32,835 | -0.24% | 1.5만 |
|---|
| 2026.08.04 | ₩33,077 | ₩33,345 | ₩32,983 | ₩33,063 | -0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩33,130 | ₩33,171 | ₩32,527 | ₩32,916 | -0.65% | 1.4만 |
|---|
| 2026.07.31 | ₩33,197 | ₩33,197 | ₩32,983 | ₩32,983 | -0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩32,996 | ₩33,224 | ₩32,929 | ₩32,983 | -0.04% | 7.5천 |
|---|
| 2026.07.29 | ₩33,130 | ₩33,224 | ₩32,956 | ₩33,090 | -0.12% | 8.9천 |
|---|
| 2026.07.28 | ₩32,996 | ₩33,224 | ₩32,916 | ₩33,090 | +0.28% | 1만 |
|---|
| 2026.07.27 | ₩33,224 | ₩33,224 | ₩33,130 | ₩33,224 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩33,184 | ₩33,224 | ₩33,171 | ₩33,171 | -0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩33,157 | ₩33,224 | ₩33,010 | ₩33,090 | -0.20% | 9.8천 |
|---|
| 2026.07.22 | ₩33,264 | ₩33,291 | ₩33,157 | ₩33,157 | -0.32% | 7.4천 |
|---|
| 2026.07.21 | ₩33,466 | ₩33,466 | ₩33,224 | ₩33,291 | -0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩33,345 | ₩33,345 | ₩33,197 | ₩33,305 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩33,372 | ₩33,466 | ₩33,345 | ₩33,399 | +0.08% | 6.2천 |
|---|
| 2026.07.16 | ₩33,466 | ₩33,466 | ₩33,332 | ₩33,332 | -0.40% | 9.6천 |
|---|
| 2026.07.15 | ₩33,399 | ₩33,466 | ₩33,010 | ₩33,399 | 0.00% | 9.2천 |
|---|
| 2026.07.14 | ₩33,399 | ₩33,466 | ₩33,399 | ₩33,399 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩33,466 | ₩33,466 | ₩33,318 | ₩33,345 | -0.36% | 1.3만 |
|---|
| 2026.07.10 | ₩33,466 | ₩33,466 | ₩33,345 | ₩33,372 | -0.28% | 4.6천 |
|---|
| 2026.07.09 | ₩33,399 | ₩33,466 | ₩33,372 | ₩33,439 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩33,332 | ₩33,425 | ₩33,332 | ₩33,372 | +0.12% | 1.9만 |
|---|
| 2026.07.07 | ₩33,452 | ₩33,452 | ₩33,305 | ₩33,385 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩33,264 | ₩33,506 | ₩33,264 | ₩33,345 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩33,332 | ₩33,466 | ₩33,332 | ₩33,412 | +0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩33,305 | ₩33,332 | ₩33,305 | ₩33,318 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,385 | ₩33,493 | ₩32,996 | ₩33,332 | -0.16% | 34.8만 |
|---|
| 2026.06.29 | ₩33,104 | ₩33,519 | ₩33,104 | ₩33,412 | +0.93% | 3만 |
|---|
| 2026.06.26 | ₩33,117 | ₩33,130 | ₩32,916 | ₩33,023 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩33,399 | ₩33,399 | ₩32,808 | ₩33,144 | -0.76% | 1.2만 |
|---|
| 2026.06.24 | ₩33,278 | ₩33,278 | ₩33,063 | ₩33,184 | -0.28% | 2.6만 |
|---|
| 2026.06.23 | ₩32,916 | ₩32,996 | ₩32,916 | ₩32,996 | +0.24% | 6.9천 |
|---|
| 2026.06.22 | ₩33,130 | ₩33,197 | ₩32,996 | ₩33,023 | -0.32% | 1.5만 |
|---|
| 2026.06.18 | ₩33,063 | ₩33,519 | ₩32,929 | ₩33,130 | +0.20% | 2.9만 |
|---|
| 2026.06.17 | ₩32,607 | ₩32,862 | ₩32,607 | ₩32,835 | +0.70% | 1.7만 |
|---|
| 2026.06.16 | ₩32,621 | ₩33,050 | ₩32,594 | ₩32,849 | +0.70% | 1.9만 |
|---|
| 2026.06.15 | ₩32,312 | ₩32,728 | ₩32,299 | ₩32,634 | +1.00% | 5.6만 |
|---|
| 2026.06.12 | ₩32,259 | ₩32,419 | ₩32,030 | ₩32,205 | -0.17% | 2.2만 |
|---|
| 2026.06.11 | ₩31,588 | ₩32,084 | ₩31,588 | ₩32,071 | +1.53% | 5.5만 |
|---|
| 2026.06.10 | ₩32,138 | ₩32,326 | ₩31,722 | ₩31,722 | -1.29% | 8.8만 |
|---|
| 2026.06.09 | ₩32,191 | ₩32,352 | ₩31,963 | ₩32,205 | +0.04% | 4.7만 |
|---|
| 2026.06.08 | ₩32,379 | ₩32,768 | ₩32,138 | ₩32,191 | -0.58% | 2만 |
|---|
| 2026.06.05 | ₩32,379 | ₩32,379 | ₩31,963 | ₩32,138 | -0.75% | 4.5만 |
|---|
| 2026.06.04 | ₩32,259 | ₩32,554 | ₩32,191 | ₩32,339 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩32,540 | ₩32,540 | ₩32,044 | ₩32,312 | -0.70% | 5.7만 |
|---|
| 2026.06.02 | ₩32,715 | ₩32,715 | ₩31,735 | ₩32,379 | -1.03% | 14.3만 |
|---|
| 2026.06.01 | ₩32,889 | ₩32,889 | ₩32,688 | ₩32,728 | -0.49% | 7.9만 |
|---|
| 2026.05.29 | ₩32,929 | ₩33,010 | ₩32,688 | ₩32,849 | -0.24% | 17.8만 |
|---|