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 | ₩27,802 | ₩27,802 | ₩26,850 | ₩27,091 | -2.56% | 2.3만 |
| 2026.10.08 | ₩27,534 | ₩28,231 | ₩26,756 | ₩27,373 | -0.58% | 2만 |
| 2026.10.07 | ₩27,681 | ₩27,748 | ₩26,702 | ₩27,225 | -1.65% | 2.6만 |
| 2026.10.06 | ₩28,124 | ₩28,124 | ₩26,917 | ₩27,949 | -0.62% | 44.1만 |
| 2026.10.05 | ₩28,620 | ₩28,620 | ₩27,775 | ₩28,043 | -2.01% | 5만 |
| 2026.10.02 | ₩28,392 | ₩29,210 | ₩27,560 | ₩28,379 | -0.05% | 2.4만 |
| 2026.10.01 | ₩28,553 | ₩28,553 | ₩28,164 | ₩28,405 | -0.52% | 2.5만 |
| 2026.09.30 | ₩28,124 | ₩28,553 | ₩28,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,553 |
| +1.53% |
| 1.9만 |
| 2026.09.29 | ₩28,164 | ₩28,164 | ₩27,507 | ₩28,016 | -0.52% | 1.4만 |
|---|
| 2026.09.28 | ₩27,681 | ₩29,130 | ₩27,426 | ₩28,057 | +1.36% | 3.7만 |
|---|
| 2026.09.25 | ₩28,392 | ₩28,392 | ₩27,306 | ₩27,896 | -1.75% | 9.2만 |
|---|
| 2026.09.24 | ₩29,103 | ₩29,156 | ₩28,311 | ₩28,405 | -2.40% | 2.9만 |
|---|
| 2026.09.23 | ₩29,304 | ₩29,559 | ₩28,539 | ₩28,660 | -2.20% | 2.5만 |
|---|
| 2026.09.22 | ₩29,210 | ₩29,371 | ₩28,969 | ₩29,264 | +0.18% | 2.7만 |
|---|
| 2026.09.21 | ₩29,800 | ₩29,800 | ₩28,700 | ₩28,969 | -2.79% | 11.3만 |
|---|
| 2026.09.18 | ₩29,814 | ₩30,846 | ₩28,888 | ₩29,103 | -2.38% | 5.6만 |
|---|
| 2026.09.17 | ₩29,250 | ₩30,685 | ₩29,237 | ₩29,760 | +1.74% | 2.4만 |
|---|
| 2026.09.16 | ₩29,022 | ₩29,693 | ₩28,982 | ₩29,223 | +0.69% | 4.6만 |
|---|
| 2026.09.15 | ₩29,693 | ₩30,068 | ₩28,700 | ₩29,089 | -2.03% | 6만 |
|---|
| 2026.09.14 | ₩30,350 | ₩30,350 | ₩29,505 | ₩29,773 | -1.90% | 6.7만 |
|---|
| 2026.09.11 | ₩30,430 | ₩30,444 | ₩29,921 | ₩30,337 | -0.31% | 1.6만 |
|---|
| 2026.09.10 | ₩30,806 | ₩30,806 | ₩30,337 | ₩30,350 | -1.48% | 3만 |
|---|
| 2026.09.09 | ₩31,021 | ₩31,074 | ₩30,927 | ₩31,021 | 0.00% | 3.5만 |
|---|
| 2026.09.08 | ₩30,980 | ₩31,423 | ₩30,967 | ₩30,967 | -0.04% | 1.8만 |
|---|
| 2026.09.04 | ₩31,074 | ₩31,074 | ₩30,766 | ₩30,900 | -0.56% | 3.7만 |
|---|
| 2026.09.03 | ₩30,980 | ₩31,222 | ₩30,699 | ₩30,967 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩31,208 | ₩31,275 | ₩30,940 | ₩30,980 | -0.73% | 5만 |
|---|
| 2026.09.01 | ₩31,517 | ₩31,651 | ₩30,793 | ₩31,034 | -1.53% | 9.2만 |
|---|
| 2026.08.31 | ₩31,570 | ₩31,651 | ₩31,114 | ₩31,517 | -0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩31,772 | ₩31,772 | ₩31,450 | ₩31,544 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩31,772 | ₩31,892 | ₩31,557 | ₩31,879 | +0.34% | 3만 |
|---|
| 2026.08.26 | ₩31,785 | ₩31,785 | ₩31,383 | ₩31,731 | -0.17% | 3.4만 |
|---|
| 2026.08.25 | ₩31,973 | ₩32,134 | ₩31,758 | ₩31,865 | -0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩32,053 | ₩32,080 | ₩31,825 | ₩31,892 | -0.50% | 3만 |
|---|
| 2026.08.21 | ₩32,228 | ₩32,228 | ₩31,933 | ₩32,000 | -0.71% | 1.6만 |
|---|
| 2026.08.20 | ₩32,174 | ₩32,321 | ₩32,080 | ₩32,161 | -0.04% | 9.2천 |
|---|
| 2026.08.19 | ₩32,053 | ₩32,214 | ₩31,946 | ₩32,187 | +0.42% | 1.2만 |
|---|
| 2026.08.18 | ₩32,321 | ₩32,362 | ₩31,852 | ₩31,919 | -1.24% | 6.3만 |
|---|
| 2026.08.17 | ₩32,187 | ₩32,281 | ₩32,187 | ₩32,241 | +0.17% | 5.8천 |
|---|
| 2026.08.14 | ₩32,147 | ₩32,429 | ₩32,147 | ₩32,335 | +0.58% | 1.5만 |
|---|
| 2026.08.13 | ₩32,992 | ₩33,274 | ₩32,871 | ₩32,979 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,845 | ₩32,992 | ₩32,818 | ₩32,898 | +0.16% | 1.4만 |
|---|
| 2026.08.11 | ₩32,992 | ₩32,992 | ₩32,630 | ₩32,724 | -0.81% | 4.3만 |
|---|
| 2026.08.10 | ₩33,153 | ₩33,193 | ₩32,603 | ₩32,818 | -1.01% | 4.4만 |
|---|
| 2026.08.07 | ₩32,831 | ₩33,180 | ₩32,751 | ₩33,005 | +0.53% | 8천 |
|---|
| 2026.08.06 | ₩32,818 | ₩32,885 | ₩32,576 | ₩32,684 | -0.41% | 2.3만 |
|---|
| 2026.08.05 | ₩32,912 | ₩32,925 | ₩32,657 | ₩32,831 | -0.24% | 1.5만 |
|---|
| 2026.08.04 | ₩33,073 | ₩33,341 | ₩32,979 | ₩33,059 | -0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩33,126 | ₩33,166 | ₩32,523 | ₩32,912 | -0.65% | 1.4만 |
|---|
| 2026.07.31 | ₩33,193 | ₩33,193 | ₩32,979 | ₩32,979 | -0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩32,992 | ₩33,220 | ₩32,925 | ₩32,979 | -0.04% | 7.5천 |
|---|
| 2026.07.29 | ₩33,126 | ₩33,220 | ₩32,952 | ₩33,086 | -0.12% | 8.9천 |
|---|
| 2026.07.28 | ₩32,992 | ₩33,220 | ₩32,912 | ₩33,086 | +0.28% | 1만 |
|---|
| 2026.07.27 | ₩33,220 | ₩33,220 | ₩33,126 | ₩33,220 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩33,180 | ₩33,220 | ₩33,166 | ₩33,166 | -0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩33,153 | ₩33,220 | ₩33,005 | ₩33,086 | -0.20% | 9.8천 |
|---|
| 2026.07.22 | ₩33,260 | ₩33,287 | ₩33,153 | ₩33,153 | -0.32% | 7.4천 |
|---|
| 2026.07.21 | ₩33,461 | ₩33,461 | ₩33,220 | ₩33,287 | -0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩33,341 | ₩33,341 | ₩33,193 | ₩33,301 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩33,368 | ₩33,461 | ₩33,341 | ₩33,394 | +0.08% | 6.2천 |
|---|
| 2026.07.16 | ₩33,461 | ₩33,461 | ₩33,327 | ₩33,327 | -0.40% | 9.6천 |
|---|
| 2026.07.15 | ₩33,394 | ₩33,461 | ₩33,005 | ₩33,394 | 0.00% | 9.2천 |
|---|
| 2026.07.14 | ₩33,394 | ₩33,461 | ₩33,394 | ₩33,394 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩33,461 | ₩33,461 | ₩33,314 | ₩33,341 | -0.36% | 1.3만 |
|---|
| 2026.07.10 | ₩33,461 | ₩33,461 | ₩33,341 | ₩33,368 | -0.28% | 4.6천 |
|---|
| 2026.07.09 | ₩33,394 | ₩33,461 | ₩33,368 | ₩33,435 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩33,327 | ₩33,421 | ₩33,327 | ₩33,368 | +0.12% | 1.9만 |
|---|
| 2026.07.07 | ₩33,448 | ₩33,448 | ₩33,301 | ₩33,381 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩33,260 | ₩33,502 | ₩33,260 | ₩33,341 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩33,327 | ₩33,461 | ₩33,327 | ₩33,408 | +0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩33,301 | ₩33,327 | ₩33,301 | ₩33,314 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,381 | ₩33,488 | ₩32,992 | ₩33,327 | -0.16% | 34.8만 |
|---|
| 2026.06.29 | ₩33,099 | ₩33,515 | ₩33,099 | ₩33,408 | +0.93% | 3만 |
|---|
| 2026.06.26 | ₩33,113 | ₩33,126 | ₩32,912 | ₩33,019 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩33,394 | ₩33,394 | ₩32,804 | ₩33,140 | -0.76% | 1.2만 |
|---|
| 2026.06.24 | ₩33,274 | ₩33,274 | ₩33,059 | ₩33,180 | -0.28% | 2.6만 |
|---|
| 2026.06.23 | ₩32,912 | ₩32,992 | ₩32,912 | ₩32,992 | +0.24% | 6.9천 |
|---|
| 2026.06.22 | ₩33,126 | ₩33,193 | ₩32,992 | ₩33,019 | -0.32% | 1.5만 |
|---|
| 2026.06.18 | ₩33,059 | ₩33,515 | ₩32,925 | ₩33,126 | +0.20% | 2.9만 |
|---|
| 2026.06.17 | ₩32,603 | ₩32,858 | ₩32,603 | ₩32,831 | +0.70% | 1.7만 |
|---|
| 2026.06.16 | ₩32,617 | ₩33,046 | ₩32,590 | ₩32,845 | +0.70% | 1.9만 |
|---|
| 2026.06.15 | ₩32,308 | ₩32,724 | ₩32,295 | ₩32,630 | +1.00% | 5.6만 |
|---|
| 2026.06.12 | ₩32,254 | ₩32,415 | ₩32,026 | ₩32,201 | -0.17% | 2.2만 |
|---|
| 2026.06.11 | ₩31,584 | ₩32,080 | ₩31,584 | ₩32,067 | +1.53% | 5.5만 |
|---|
| 2026.06.10 | ₩32,134 | ₩32,321 | ₩31,718 | ₩31,718 | -1.29% | 8.8만 |
|---|
| 2026.06.09 | ₩32,187 | ₩32,348 | ₩31,959 | ₩32,201 | +0.04% | 4.7만 |
|---|
| 2026.06.08 | ₩32,375 | ₩32,764 | ₩32,134 | ₩32,187 | -0.58% | 2만 |
|---|
| 2026.06.05 | ₩32,375 | ₩32,375 | ₩31,959 | ₩32,134 | -0.75% | 4.5만 |
|---|
| 2026.06.04 | ₩32,254 | ₩32,549 | ₩32,187 | ₩32,335 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩32,536 | ₩32,536 | ₩32,040 | ₩32,308 | -0.70% | 5.7만 |
|---|
| 2026.06.02 | ₩32,710 | ₩32,710 | ₩31,731 | ₩32,375 | -1.03% | 14.3만 |
|---|
| 2026.06.01 | ₩32,885 | ₩32,885 | ₩32,684 | ₩32,724 | -0.49% | 7.9만 |
|---|
| 2026.05.29 | ₩32,925 | ₩33,005 | ₩32,684 | ₩32,845 | -0.24% | 17.8만 |
|---|