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 | ₩27,759 | ₩27,759 | ₩26,808 | ₩27,049 | -2.56% | 2.3만 |
| 2026.10.08 | ₩27,491 | ₩28,188 | ₩26,715 | ₩27,331 | -0.58% | 2만 |
| 2026.10.07 | ₩27,639 | ₩27,706 | ₩26,661 | ₩27,183 | -1.65% | 2.6만 |
| 2026.10.06 | ₩28,081 | ₩28,081 | ₩26,875 | ₩27,906 | -0.62% | 44.1만 |
| 2026.10.05 | ₩28,576 | ₩28,576 | ₩27,732 | ₩28,000 | -2.01% | 5만 |
| 2026.10.02 | ₩28,348 | ₩29,165 | ₩27,518 | ₩28,335 | -0.05% | 2.4만 |
| 2026.10.01 | ₩28,509 | ₩28,509 | ₩28,121 | ₩28,362 | -0.52% | 2.5만 |
| 2026.09.30 | ₩28,081 | ₩28,509 | ₩28,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,509 |
| +1.53% |
| 1.9만 |
| 2026.09.29 | ₩28,121 | ₩28,121 | ₩27,465 | ₩27,973 | -0.52% | 1.4만 |
|---|
| 2026.09.28 | ₩27,639 | ₩29,085 | ₩27,384 | ₩28,014 | +1.36% | 3.7만 |
|---|
| 2026.09.25 | ₩28,348 | ₩28,348 | ₩27,264 | ₩27,853 | -1.75% | 9.2만 |
|---|
| 2026.09.24 | ₩29,058 | ₩29,112 | ₩28,268 | ₩28,362 | -2.40% | 2.9만 |
|---|
| 2026.09.23 | ₩29,259 | ₩29,513 | ₩28,496 | ₩28,616 | -2.20% | 2.5만 |
|---|
| 2026.09.22 | ₩29,165 | ₩29,326 | ₩28,924 | ₩29,219 | +0.18% | 2.7만 |
|---|
| 2026.09.21 | ₩29,754 | ₩29,754 | ₩28,656 | ₩28,924 | -2.79% | 11.3만 |
|---|
| 2026.09.18 | ₩29,768 | ₩30,799 | ₩28,844 | ₩29,058 | -2.38% | 5.6만 |
|---|
| 2026.09.17 | ₩29,205 | ₩30,638 | ₩29,192 | ₩29,714 | +1.74% | 2.4만 |
|---|
| 2026.09.16 | ₩28,978 | ₩29,647 | ₩28,938 | ₩29,179 | +0.69% | 4.6만 |
|---|
| 2026.09.15 | ₩29,647 | ₩30,022 | ₩28,656 | ₩29,045 | -2.03% | 6만 |
|---|
| 2026.09.14 | ₩30,303 | ₩30,303 | ₩29,460 | ₩29,728 | -1.90% | 6.7만 |
|---|
| 2026.09.11 | ₩30,384 | ₩30,397 | ₩29,875 | ₩30,290 | -0.31% | 1.6만 |
|---|
| 2026.09.10 | ₩30,759 | ₩30,759 | ₩30,290 | ₩30,303 | -1.48% | 3만 |
|---|
| 2026.09.09 | ₩30,973 | ₩31,026 | ₩30,879 | ₩30,973 | 0.00% | 3.5만 |
|---|
| 2026.09.08 | ₩30,933 | ₩31,375 | ₩30,919 | ₩30,919 | -0.04% | 1.8만 |
|---|
| 2026.09.04 | ₩31,026 | ₩31,026 | ₩30,718 | ₩30,852 | -0.56% | 3.7만 |
|---|
| 2026.09.03 | ₩30,933 | ₩31,174 | ₩30,652 | ₩30,919 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩31,160 | ₩31,227 | ₩30,893 | ₩30,933 | -0.73% | 5만 |
|---|
| 2026.09.01 | ₩31,468 | ₩31,602 | ₩30,745 | ₩30,986 | -1.53% | 9.2만 |
|---|
| 2026.08.31 | ₩31,522 | ₩31,602 | ₩31,067 | ₩31,468 | -0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩31,723 | ₩31,723 | ₩31,401 | ₩31,495 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩31,723 | ₩31,843 | ₩31,509 | ₩31,830 | +0.34% | 3만 |
|---|
| 2026.08.26 | ₩31,736 | ₩31,736 | ₩31,334 | ₩31,683 | -0.17% | 3.4만 |
|---|
| 2026.08.25 | ₩31,924 | ₩32,084 | ₩31,709 | ₩31,817 | -0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩32,004 | ₩32,031 | ₩31,776 | ₩31,843 | -0.50% | 3만 |
|---|
| 2026.08.21 | ₩32,178 | ₩32,178 | ₩31,883 | ₩31,950 | -0.71% | 1.6만 |
|---|
| 2026.08.20 | ₩32,125 | ₩32,272 | ₩32,031 | ₩32,111 | -0.04% | 9.2천 |
|---|
| 2026.08.19 | ₩32,004 | ₩32,165 | ₩31,897 | ₩32,138 | +0.42% | 1.2만 |
|---|
| 2026.08.18 | ₩32,272 | ₩32,312 | ₩31,803 | ₩31,870 | -1.24% | 6.3만 |
|---|
| 2026.08.17 | ₩32,138 | ₩32,232 | ₩32,138 | ₩32,191 | +0.17% | 5.8천 |
|---|
| 2026.08.14 | ₩32,098 | ₩32,379 | ₩32,098 | ₩32,285 | +0.58% | 1.5만 |
|---|
| 2026.08.13 | ₩32,941 | ₩33,223 | ₩32,821 | ₩32,928 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,794 | ₩32,941 | ₩32,767 | ₩32,848 | +0.16% | 1.4만 |
|---|
| 2026.08.11 | ₩32,941 | ₩32,941 | ₩32,580 | ₩32,674 | -0.81% | 4.3만 |
|---|
| 2026.08.10 | ₩33,102 | ₩33,142 | ₩32,553 | ₩32,767 | -1.01% | 4.4만 |
|---|
| 2026.08.07 | ₩32,781 | ₩33,129 | ₩32,700 | ₩32,955 | +0.53% | 8천 |
|---|
| 2026.08.06 | ₩32,767 | ₩32,834 | ₩32,526 | ₩32,633 | -0.41% | 2.3만 |
|---|
| 2026.08.05 | ₩32,861 | ₩32,874 | ₩32,607 | ₩32,781 | -0.24% | 1.5만 |
|---|
| 2026.08.04 | ₩33,022 | ₩33,290 | ₩32,928 | ₩33,008 | -0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩33,075 | ₩33,115 | ₩32,473 | ₩32,861 | -0.65% | 1.4만 |
|---|
| 2026.07.31 | ₩33,142 | ₩33,142 | ₩32,928 | ₩32,928 | -0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩32,941 | ₩33,169 | ₩32,874 | ₩32,928 | -0.04% | 7.5천 |
|---|
| 2026.07.29 | ₩33,075 | ₩33,169 | ₩32,901 | ₩33,035 | -0.12% | 8.9천 |
|---|
| 2026.07.28 | ₩32,941 | ₩33,169 | ₩32,861 | ₩33,035 | +0.28% | 1만 |
|---|
| 2026.07.27 | ₩33,169 | ₩33,169 | ₩33,075 | ₩33,169 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩33,129 | ₩33,169 | ₩33,115 | ₩33,115 | -0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩33,102 | ₩33,169 | ₩32,955 | ₩33,035 | -0.20% | 9.8천 |
|---|
| 2026.07.22 | ₩33,209 | ₩33,236 | ₩33,102 | ₩33,102 | -0.32% | 7.4천 |
|---|
| 2026.07.21 | ₩33,410 | ₩33,410 | ₩33,169 | ₩33,236 | -0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩33,290 | ₩33,290 | ₩33,142 | ₩33,249 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩33,316 | ₩33,410 | ₩33,290 | ₩33,343 | +0.08% | 6.2천 |
|---|
| 2026.07.16 | ₩33,410 | ₩33,410 | ₩33,276 | ₩33,276 | -0.40% | 9.6천 |
|---|
| 2026.07.15 | ₩33,343 | ₩33,410 | ₩32,955 | ₩33,343 | 0.00% | 9.2천 |
|---|
| 2026.07.14 | ₩33,343 | ₩33,410 | ₩33,343 | ₩33,343 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩33,410 | ₩33,410 | ₩33,263 | ₩33,290 | -0.36% | 1.3만 |
|---|
| 2026.07.10 | ₩33,410 | ₩33,410 | ₩33,290 | ₩33,316 | -0.28% | 4.6천 |
|---|
| 2026.07.09 | ₩33,343 | ₩33,410 | ₩33,316 | ₩33,383 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩33,276 | ₩33,370 | ₩33,276 | ₩33,316 | +0.12% | 1.9만 |
|---|
| 2026.07.07 | ₩33,397 | ₩33,397 | ₩33,249 | ₩33,330 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩33,209 | ₩33,450 | ₩33,209 | ₩33,290 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩33,276 | ₩33,410 | ₩33,276 | ₩33,356 | +0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩33,249 | ₩33,276 | ₩33,249 | ₩33,263 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,330 | ₩33,437 | ₩32,941 | ₩33,276 | -0.16% | 34.8만 |
|---|
| 2026.06.29 | ₩33,048 | ₩33,464 | ₩33,048 | ₩33,356 | +0.93% | 3만 |
|---|
| 2026.06.26 | ₩33,062 | ₩33,075 | ₩32,861 | ₩32,968 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩33,343 | ₩33,343 | ₩32,754 | ₩33,089 | -0.76% | 1.2만 |
|---|
| 2026.06.24 | ₩33,223 | ₩33,223 | ₩33,008 | ₩33,129 | -0.28% | 2.6만 |
|---|
| 2026.06.23 | ₩32,861 | ₩32,941 | ₩32,861 | ₩32,941 | +0.24% | 6.9천 |
|---|
| 2026.06.22 | ₩33,075 | ₩33,142 | ₩32,941 | ₩32,968 | -0.32% | 1.5만 |
|---|
| 2026.06.18 | ₩33,008 | ₩33,464 | ₩32,874 | ₩33,075 | +0.20% | 2.9만 |
|---|
| 2026.06.17 | ₩32,553 | ₩32,807 | ₩32,553 | ₩32,781 | +0.70% | 1.7만 |
|---|
| 2026.06.16 | ₩32,566 | ₩32,995 | ₩32,540 | ₩32,794 | +0.70% | 1.9만 |
|---|
| 2026.06.15 | ₩32,258 | ₩32,674 | ₩32,245 | ₩32,580 | +1.00% | 5.6만 |
|---|
| 2026.06.12 | ₩32,205 | ₩32,366 | ₩31,977 | ₩32,151 | -0.17% | 2.2만 |
|---|
| 2026.06.11 | ₩31,535 | ₩32,031 | ₩31,535 | ₩32,017 | +1.53% | 5.5만 |
|---|
| 2026.06.10 | ₩32,084 | ₩32,272 | ₩31,669 | ₩31,669 | -1.29% | 8.8만 |
|---|
| 2026.06.09 | ₩32,138 | ₩32,299 | ₩31,910 | ₩32,151 | +0.04% | 4.7만 |
|---|
| 2026.06.08 | ₩32,325 | ₩32,714 | ₩32,084 | ₩32,138 | -0.58% | 2만 |
|---|
| 2026.06.05 | ₩32,325 | ₩32,325 | ₩31,910 | ₩32,084 | -0.75% | 4.5만 |
|---|
| 2026.06.04 | ₩32,205 | ₩32,499 | ₩32,138 | ₩32,285 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩32,486 | ₩32,486 | ₩31,991 | ₩32,258 | -0.70% | 5.7만 |
|---|
| 2026.06.02 | ₩32,660 | ₩32,660 | ₩31,683 | ₩32,325 | -1.03% | 14.3만 |
|---|
| 2026.06.01 | ₩32,834 | ₩32,834 | ₩32,633 | ₩32,674 | -0.49% | 7.9만 |
|---|
| 2026.05.29 | ₩32,874 | ₩32,955 | ₩32,633 | ₩32,794 | -0.24% | 17.8만 |
|---|