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 | ₩27,782 | ₩27,782 | ₩26,830 | ₩27,072 | -2.56% | 2.3만 |
| 2026.10.08 | ₩27,514 | ₩28,211 | ₩26,737 | ₩27,353 | -0.58% | 2만 |
| 2026.10.07 | ₩27,661 | ₩27,728 | ₩26,683 | ₩27,206 | -1.65% | 2.6만 |
| 2026.10.06 | ₩28,104 | ₩28,104 | ₩26,897 | ₩27,929 | -0.62% | 44.1만 |
| 2026.10.05 | ₩28,599 | ₩28,599 | ₩27,755 | ₩28,023 | -2.01% | 5만 |
| 2026.10.02 | ₩28,372 | ₩29,189 | ₩27,541 | ₩28,358 | -0.05% | 2.4만 |
| 2026.10.01 | ₩28,532 | ₩28,532 | ₩28,144 | ₩28,385 | -0.52% | 2.5만 |
| 2026.09.30 | ₩28,104 | ₩28,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,532 |
| +1.53% |
| 1.9만 |
| 2026.09.29 | ₩28,144 | ₩28,144 | ₩27,487 | ₩27,996 | -0.52% | 1.4만 |
|---|
| 2026.09.28 | ₩27,661 | ₩29,109 | ₩27,407 | ₩28,037 | +1.36% | 3.7만 |
|---|
| 2026.09.25 | ₩28,372 | ₩28,372 | ₩27,286 | ₩27,876 | -1.75% | 9.2만 |
|---|
| 2026.09.24 | ₩29,082 | ₩29,136 | ₩28,291 | ₩28,385 | -2.40% | 2.9만 |
|---|
| 2026.09.23 | ₩29,283 | ₩29,538 | ₩28,519 | ₩28,640 | -2.20% | 2.5만 |
|---|
| 2026.09.22 | ₩29,189 | ₩29,350 | ₩28,948 | ₩29,243 | +0.18% | 2.7만 |
|---|
| 2026.09.21 | ₩29,779 | ₩29,779 | ₩28,680 | ₩28,948 | -2.79% | 11.3만 |
|---|
| 2026.09.18 | ₩29,792 | ₩30,824 | ₩28,867 | ₩29,082 | -2.38% | 5.6만 |
|---|
| 2026.09.17 | ₩29,229 | ₩30,663 | ₩29,216 | ₩29,739 | +1.74% | 2.4만 |
|---|
| 2026.09.16 | ₩29,001 | ₩29,672 | ₩28,961 | ₩29,203 | +0.69% | 4.6만 |
|---|
| 2026.09.15 | ₩29,672 | ₩30,047 | ₩28,680 | ₩29,069 | -2.03% | 6만 |
|---|
| 2026.09.14 | ₩30,328 | ₩30,328 | ₩29,484 | ₩29,752 | -1.90% | 6.7만 |
|---|
| 2026.09.11 | ₩30,409 | ₩30,422 | ₩29,899 | ₩30,315 | -0.31% | 1.6만 |
|---|
| 2026.09.10 | ₩30,784 | ₩30,784 | ₩30,315 | ₩30,328 | -1.48% | 3만 |
|---|
| 2026.09.09 | ₩30,998 | ₩31,052 | ₩30,905 | ₩30,998 | 0.00% | 3.5만 |
|---|
| 2026.09.08 | ₩30,958 | ₩31,400 | ₩30,945 | ₩30,945 | -0.04% | 1.8만 |
|---|
| 2026.09.04 | ₩31,052 | ₩31,052 | ₩30,744 | ₩30,878 | -0.56% | 3.7만 |
|---|
| 2026.09.03 | ₩30,958 | ₩31,199 | ₩30,677 | ₩30,945 | -0.04% | 7.3만 |
|---|
| 2026.09.02 | ₩31,186 | ₩31,253 | ₩30,918 | ₩30,958 | -0.73% | 5만 |
|---|
| 2026.09.01 | ₩31,494 | ₩31,628 | ₩30,771 | ₩31,012 | -1.53% | 9.2만 |
|---|
| 2026.08.31 | ₩31,548 | ₩31,628 | ₩31,092 | ₩31,494 | -0.17% | 3.6만 |
|---|
| 2026.08.28 | ₩31,749 | ₩31,749 | ₩31,427 | ₩31,521 | -0.72% | 1.9만 |
|---|
| 2026.08.27 | ₩31,749 | ₩31,869 | ₩31,534 | ₩31,856 | +0.34% | 3만 |
|---|
| 2026.08.26 | ₩31,762 | ₩31,762 | ₩31,360 | ₩31,709 | -0.17% | 3.4만 |
|---|
| 2026.08.25 | ₩31,950 | ₩32,111 | ₩31,735 | ₩31,843 | -0.34% | 1.8만 |
|---|
| 2026.08.24 | ₩32,030 | ₩32,057 | ₩31,802 | ₩31,869 | -0.50% | 3만 |
|---|
| 2026.08.21 | ₩32,205 | ₩32,205 | ₩31,910 | ₩31,977 | -0.71% | 1.6만 |
|---|
| 2026.08.20 | ₩32,151 | ₩32,298 | ₩32,057 | ₩32,138 | -0.04% | 9.2천 |
|---|
| 2026.08.19 | ₩32,030 | ₩32,191 | ₩31,923 | ₩32,164 | +0.42% | 1.2만 |
|---|
| 2026.08.18 | ₩32,298 | ₩32,339 | ₩31,829 | ₩31,896 | -1.24% | 6.3만 |
|---|
| 2026.08.17 | ₩32,164 | ₩32,258 | ₩32,164 | ₩32,218 | +0.17% | 5.8천 |
|---|
| 2026.08.14 | ₩32,124 | ₩32,406 | ₩32,124 | ₩32,312 | +0.58% | 1.5만 |
|---|
| 2026.08.13 | ₩32,968 | ₩33,250 | ₩32,848 | ₩32,955 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,821 | ₩32,968 | ₩32,794 | ₩32,875 | +0.16% | 1.4만 |
|---|
| 2026.08.11 | ₩32,968 | ₩32,968 | ₩32,607 | ₩32,700 | -0.81% | 4.3만 |
|---|
| 2026.08.10 | ₩33,129 | ₩33,169 | ₩32,580 | ₩32,794 | -1.01% | 4.4만 |
|---|
| 2026.08.07 | ₩32,808 | ₩33,156 | ₩32,727 | ₩32,982 | +0.53% | 8천 |
|---|
| 2026.08.06 | ₩32,794 | ₩32,861 | ₩32,553 | ₩32,660 | -0.41% | 2.3만 |
|---|
| 2026.08.05 | ₩32,888 | ₩32,901 | ₩32,633 | ₩32,808 | -0.24% | 1.5만 |
|---|
| 2026.08.04 | ₩33,049 | ₩33,317 | ₩32,955 | ₩33,035 | -0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩33,102 | ₩33,143 | ₩32,499 | ₩32,888 | -0.65% | 1.4만 |
|---|
| 2026.07.31 | ₩33,169 | ₩33,169 | ₩32,955 | ₩32,955 | -0.65% | 5.7천 |
|---|
| 2026.07.30 | ₩32,968 | ₩33,196 | ₩32,901 | ₩32,955 | -0.04% | 7.5천 |
|---|
| 2026.07.29 | ₩33,102 | ₩33,196 | ₩32,928 | ₩33,062 | -0.12% | 8.9천 |
|---|
| 2026.07.28 | ₩32,968 | ₩33,196 | ₩32,888 | ₩33,062 | +0.28% | 1만 |
|---|
| 2026.07.27 | ₩33,196 | ₩33,196 | ₩33,102 | ₩33,196 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩33,156 | ₩33,196 | ₩33,143 | ₩33,143 | -0.04% | 5.1천 |
|---|
| 2026.07.23 | ₩33,129 | ₩33,196 | ₩32,982 | ₩33,062 | -0.20% | 9.8천 |
|---|
| 2026.07.22 | ₩33,236 | ₩33,263 | ₩33,129 | ₩33,129 | -0.32% | 7.4천 |
|---|
| 2026.07.21 | ₩33,437 | ₩33,437 | ₩33,196 | ₩33,263 | -0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩33,317 | ₩33,317 | ₩33,169 | ₩33,277 | -0.12% | 8.1천 |
|---|
| 2026.07.17 | ₩33,344 | ₩33,437 | ₩33,317 | ₩33,370 | +0.08% | 6.2천 |
|---|
| 2026.07.16 | ₩33,437 | ₩33,437 | ₩33,303 | ₩33,303 | -0.40% | 9.6천 |
|---|
| 2026.07.15 | ₩33,370 | ₩33,437 | ₩32,982 | ₩33,370 | 0.00% | 9.2천 |
|---|
| 2026.07.14 | ₩33,370 | ₩33,437 | ₩33,370 | ₩33,370 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩33,437 | ₩33,437 | ₩33,290 | ₩33,317 | -0.36% | 1.3만 |
|---|
| 2026.07.10 | ₩33,437 | ₩33,437 | ₩33,317 | ₩33,344 | -0.28% | 4.6천 |
|---|
| 2026.07.09 | ₩33,370 | ₩33,437 | ₩33,344 | ₩33,411 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩33,303 | ₩33,397 | ₩33,303 | ₩33,344 | +0.12% | 1.9만 |
|---|
| 2026.07.07 | ₩33,424 | ₩33,424 | ₩33,277 | ₩33,357 | -0.20% | 7.3천 |
|---|
| 2026.07.06 | ₩33,236 | ₩33,478 | ₩33,236 | ₩33,317 | +0.24% | 1.2만 |
|---|
| 2026.07.02 | ₩33,303 | ₩33,437 | ₩33,303 | ₩33,384 | +0.24% | 1.7만 |
|---|
| 2026.07.01 | ₩33,277 | ₩33,303 | ₩33,277 | ₩33,290 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,357 | ₩33,464 | ₩32,968 | ₩33,303 | -0.16% | 34.8만 |
|---|
| 2026.06.29 | ₩33,076 | ₩33,491 | ₩33,076 | ₩33,384 | +0.93% | 3만 |
|---|
| 2026.06.26 | ₩33,089 | ₩33,102 | ₩32,888 | ₩32,995 | -0.28% | 1.4만 |
|---|
| 2026.06.25 | ₩33,370 | ₩33,370 | ₩32,781 | ₩33,116 | -0.76% | 1.2만 |
|---|
| 2026.06.24 | ₩33,250 | ₩33,250 | ₩33,035 | ₩33,156 | -0.28% | 2.6만 |
|---|
| 2026.06.23 | ₩32,888 | ₩32,968 | ₩32,888 | ₩32,968 | +0.24% | 6.9천 |
|---|
| 2026.06.22 | ₩33,102 | ₩33,169 | ₩32,968 | ₩32,995 | -0.32% | 1.5만 |
|---|
| 2026.06.18 | ₩33,035 | ₩33,491 | ₩32,901 | ₩33,102 | +0.20% | 2.9만 |
|---|
| 2026.06.17 | ₩32,580 | ₩32,834 | ₩32,580 | ₩32,808 | +0.70% | 1.7만 |
|---|
| 2026.06.16 | ₩32,593 | ₩33,022 | ₩32,566 | ₩32,821 | +0.70% | 1.9만 |
|---|
| 2026.06.15 | ₩32,285 | ₩32,700 | ₩32,272 | ₩32,607 | +1.00% | 5.6만 |
|---|
| 2026.06.12 | ₩32,231 | ₩32,392 | ₩32,003 | ₩32,178 | -0.17% | 2.2만 |
|---|
| 2026.06.11 | ₩31,561 | ₩32,057 | ₩31,561 | ₩32,044 | +1.53% | 5.5만 |
|---|
| 2026.06.10 | ₩32,111 | ₩32,298 | ₩31,695 | ₩31,695 | -1.29% | 8.8만 |
|---|
| 2026.06.09 | ₩32,164 | ₩32,325 | ₩31,936 | ₩32,178 | +0.04% | 4.7만 |
|---|
| 2026.06.08 | ₩32,352 | ₩32,741 | ₩32,111 | ₩32,164 | -0.58% | 2만 |
|---|
| 2026.06.05 | ₩32,352 | ₩32,352 | ₩31,936 | ₩32,111 | -0.75% | 4.5만 |
|---|
| 2026.06.04 | ₩32,231 | ₩32,526 | ₩32,164 | ₩32,312 | +0.25% | 4.3만 |
|---|
| 2026.06.03 | ₩32,513 | ₩32,513 | ₩32,017 | ₩32,285 | -0.70% | 5.7만 |
|---|
| 2026.06.02 | ₩32,687 | ₩32,687 | ₩31,709 | ₩32,352 | -1.03% | 14.3만 |
|---|
| 2026.06.01 | ₩32,861 | ₩32,861 | ₩32,660 | ₩32,700 | -0.49% | 7.9만 |
|---|
| 2026.05.29 | ₩32,901 | ₩32,982 | ₩32,660 | ₩32,821 | -0.24% | 17.8만 |
|---|