시장 데이터를 불러오는 중
전체 종목
Adamas Trust Inc. 과거 주가
Adamas Trust, Inc. - Common Stock · ADAM · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adamas Trust, Inc. - Common Stock · ADAM · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,231 | ₩10,257 | ₩10,057 | ₩10,217 | -0.13% | 104.5만 |
| 2026.10.08 | ₩9,950 | ₩10,284 | ₩9,910 | ₩10,217 | +2.68% | 142만 |
| 2026.10.07 | ₩10,191 | ₩10,284 | ₩9,870 | ₩10,004 | -1.83% | 108.2만 |
| 2026.10.06 | ₩10,378 | ₩10,444 | ₩10,231 | ₩10,311 | -0.64% | 85.8만 |
| 2026.10.05 | ₩10,431 | ₩10,484 | ₩10,257 | ₩10,311 | -1.15% | 132.9만 |
| 2026.10.02 | ₩10,565 | ₩10,605 | ₩10,257 | ₩10,431 | -1.26% | 163.5만 |
| 2026.10.01 | ₩10,351 | ₩10,418 | ₩10,057 | ₩10,391 | +0.39% | 118.2만 |
| 2026.09.30 | ₩10,711 | ₩10,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,391 |
| -2.99% |
| 105.3만 |
| 2026.09.29 | ₩10,685 | ₩10,805 | ₩10,458 | ₩10,591 | -0.88% | 138.9만 |
|---|
| 2026.09.28 | ₩10,751 | ₩10,832 | ₩10,591 | ₩10,698 | -0.50% | 89.9만 |
|---|
| 2026.09.25 | ₩10,872 | ₩10,912 | ₩10,698 | ₩10,872 | 0.00% | 146.6만 |
|---|
| 2026.09.24 | ₩11,232 | ₩11,259 | ₩10,832 | ₩10,872 | -3.21% | 132.6만 |
|---|
| 2026.09.23 | ₩11,673 | ₩11,686 | ₩11,246 | ₩11,259 | -3.55% | 133.9만 |
|---|
| 2026.09.22 | ₩11,580 | ₩11,793 | ₩11,553 | ₩11,753 | +1.50% | 158.9만 |
|---|
| 2026.09.21 | ₩11,994 | ₩12,087 | ₩11,833 | ₩11,913 | -0.67% | 295.3만 |
|---|
| 2026.09.18 | ₩11,954 | ₩12,154 | ₩11,807 | ₩11,900 | -0.45% | 324.2만 |
|---|
| 2026.09.17 | ₩12,194 | ₩12,287 | ₩12,020 | ₩12,034 | -1.31% | 100만 |
|---|
| 2026.09.16 | ₩12,034 | ₩12,141 | ₩11,887 | ₩11,980 | -0.44% | 109.7만 |
|---|
| 2026.09.15 | ₩12,060 | ₩12,100 | ₩11,940 | ₩11,967 | -0.78% | 91.7만 |
|---|
| 2026.09.14 | ₩12,127 | ₩12,221 | ₩11,900 | ₩12,047 | -0.66% | 83.4만 |
|---|
| 2026.09.11 | ₩12,354 | ₩12,421 | ₩12,047 | ₩12,141 | -1.73% | 102.3만 |
|---|
| 2026.09.10 | ₩12,688 | ₩12,768 | ₩12,194 | ₩12,221 | -3.68% | 153.9만 |
|---|
| 2026.09.09 | ₩12,995 | ₩12,995 | ₩12,768 | ₩12,768 | -1.75% | 65만 |
|---|
| 2026.09.08 | ₩13,022 | ₩13,062 | ₩12,942 | ₩12,969 | -0.41% | 56.5만 |
|---|
| 2026.09.04 | ₩12,902 | ₩13,102 | ₩12,875 | ₩13,022 | +0.93% | 51만 |
|---|
| 2026.09.03 | ₩13,009 | ₩13,022 | ₩12,835 | ₩12,955 | -0.41% | 58.8만 |
|---|
| 2026.09.02 | ₩12,835 | ₩12,902 | ₩12,782 | ₩12,835 | 0.00% | 58.1만 |
|---|
| 2026.09.01 | ₩12,862 | ₩12,982 | ₩12,755 | ₩12,835 | -0.21% | 53.6만 |
|---|
| 2026.08.31 | ₩13,156 | ₩13,156 | ₩12,888 | ₩13,009 | -1.12% | 79.7만 |
|---|
| 2026.08.28 | ₩13,196 | ₩13,302 | ₩13,062 | ₩13,089 | -0.81% | 83.4만 |
|---|
| 2026.08.27 | ₩13,049 | ₩13,249 | ₩13,009 | ₩13,142 | +0.72% | 74.5만 |
|---|
| 2026.08.26 | ₩13,142 | ₩13,142 | ₩12,969 | ₩13,049 | -0.71% | 48.2만 |
|---|
| 2026.08.25 | ₩13,249 | ₩13,289 | ₩13,022 | ₩13,142 | -0.81% | 61.2만 |
|---|
| 2026.08.24 | ₩13,222 | ₩13,329 | ₩13,075 | ₩13,169 | -0.40% | 70.6만 |
|---|
| 2026.08.21 | ₩13,409 | ₩13,409 | ₩13,182 | ₩13,276 | -1.00% | 133만 |
|---|
| 2026.08.20 | ₩13,436 | ₩13,556 | ₩13,129 | ₩13,262 | -1.29% | 83.6만 |
|---|
| 2026.08.19 | ₩13,596 | ₩13,663 | ₩13,463 | ₩13,596 | 0.00% | 73.1만 |
|---|
| 2026.08.18 | ₩13,543 | ₩13,583 | ₩13,369 | ₩13,463 | -0.59% | 77.6만 |
|---|
| 2026.08.17 | ₩13,516 | ₩13,556 | ₩13,436 | ₩13,516 | 0.00% | 62.1만 |
|---|
| 2026.08.14 | ₩13,503 | ₩13,636 | ₩13,423 | ₩13,516 | +0.10% | 74만 |
|---|
| 2026.08.13 | ₩13,596 | ₩13,663 | ₩13,476 | ₩13,476 | -0.88% | 95.5만 |
|---|
| 2026.08.12 | ₩13,690 | ₩13,757 | ₩13,503 | ₩13,570 | -0.88% | 98만 |
|---|
| 2026.08.11 | ₩13,276 | ₩13,837 | ₩13,262 | ₩13,663 | +2.92% | 144만 |
|---|
| 2026.08.10 | ₩13,102 | ₩13,115 | ₩12,795 | ₩13,075 | -0.20% | 70만 |
|---|
| 2026.08.07 | ₩12,742 | ₩13,249 | ₩12,742 | ₩13,115 | +2.94% | 78.1만 |
|---|
| 2026.08.06 | ₩12,648 | ₩12,808 | ₩12,541 | ₩12,715 | +0.53% | 60.1만 |
|---|
| 2026.08.05 | ₩12,782 | ₩12,782 | ₩12,474 | ₩12,608 | -1.36% | 64.8만 |
|---|
| 2026.08.04 | ₩12,608 | ₩12,808 | ₩12,501 | ₩12,701 | +0.74% | 87.5만 |
|---|
| 2026.08.03 | ₩12,194 | ₩12,635 | ₩12,181 | ₩12,608 | +3.40% | 145.6만 |
|---|
| 2026.07.31 | ₩12,114 | ₩12,408 | ₩11,820 | ₩12,114 | 0.00% | 154.2만 |
|---|
| 2026.07.30 | ₩12,181 | ₩12,541 | ₩11,820 | ₩11,940 | -1.97% | 180.1만 |
|---|
| 2026.07.29 | ₩11,633 | ₩11,713 | ₩11,539 | ₩11,553 | -0.69% | 69.5만 |
|---|
| 2026.07.28 | ₩11,673 | ₩11,793 | ₩11,499 | ₩11,633 | -0.34% | 84.4만 |
|---|
| 2026.07.27 | ₩11,620 | ₩11,793 | ₩11,620 | ₩11,633 | +0.11% | 57.6만 |
|---|
| 2026.07.24 | ₩11,580 | ₩11,700 | ₩11,499 | ₩11,553 | -0.23% | 53.5만 |
|---|
| 2026.07.23 | ₩11,566 | ₩11,646 | ₩11,393 | ₩11,473 | -0.81% | 105.3만 |
|---|
| 2026.07.22 | ₩11,847 | ₩11,860 | ₩11,660 | ₩11,740 | -0.90% | 65.8만 |
|---|
| 2026.07.21 | ₩11,887 | ₩11,940 | ₩11,780 | ₩11,820 | -0.56% | 70.9만 |
|---|
| 2026.07.20 | ₩12,020 | ₩12,047 | ₩11,726 | ₩11,793 | -1.89% | 66.8만 |
|---|
| 2026.07.17 | ₩12,207 | ₩12,381 | ₩11,900 | ₩11,994 | -1.75% | 84.9만 |
|---|
| 2026.07.16 | ₩12,341 | ₩12,474 | ₩12,287 | ₩12,314 | -0.22% | 89.2만 |
|---|
| 2026.07.15 | ₩12,314 | ₩12,448 | ₩12,247 | ₩12,354 | +0.33% | 80.2만 |
|---|
| 2026.07.14 | ₩12,221 | ₩12,368 | ₩12,167 | ₩12,221 | 0.00% | 73.6만 |
|---|
| 2026.07.13 | ₩12,287 | ₩12,314 | ₩11,980 | ₩12,100 | -1.52% | 66만 |
|---|
| 2026.07.10 | ₩12,287 | ₩12,327 | ₩12,181 | ₩12,274 | -0.11% | 60.8만 |
|---|
| 2026.07.09 | ₩11,980 | ₩12,461 | ₩11,980 | ₩12,261 | +2.34% | 69.5만 |
|---|
| 2026.07.08 | ₩12,127 | ₩12,194 | ₩11,980 | ₩11,994 | -1.10% | 94.6만 |
|---|
| 2026.07.07 | ₩12,287 | ₩12,354 | ₩12,114 | ₩12,181 | -0.87% | 73.2만 |
|---|
| 2026.07.06 | ₩12,234 | ₩12,341 | ₩12,087 | ₩12,247 | +0.11% | 79만 |
|---|
| 2026.07.02 | ₩12,568 | ₩12,568 | ₩12,141 | ₩12,207 | -2.87% | 59.8만 |
|---|
| 2026.07.01 | ₩12,488 | ₩12,621 | ₩12,394 | ₩12,394 | -0.75% | 99.4만 |
|---|
| 2026.06.30 | ₩12,555 | ₩12,808 | ₩12,528 | ₩12,528 | -0.21% | 88만 |
|---|
| 2026.06.29 | ₩12,688 | ₩12,701 | ₩12,394 | ₩12,608 | -0.63% | 91.8만 |
|---|
| 2026.06.26 | ₩12,394 | ₩12,755 | ₩12,314 | ₩12,701 | +2.48% | 231.7만 |
|---|
| 2026.06.25 | ₩12,434 | ₩12,568 | ₩12,368 | ₩12,461 | +0.21% | 94.3만 |
|---|
| 2026.06.24 | ₩12,114 | ₩12,461 | ₩12,087 | ₩12,448 | +2.76% | 108만 |
|---|
| 2026.06.23 | ₩11,499 | ₩12,127 | ₩11,486 | ₩12,114 | +5.34% | 113.3만 |
|---|
| 2026.06.22 | ₩12,194 | ₩12,327 | ₩11,913 | ₩11,940 | -2.08% | 163.2만 |
|---|
| 2026.06.18 | ₩12,234 | ₩12,368 | ₩12,127 | ₩12,194 | -0.33% | 192.8만 |
|---|
| 2026.06.17 | ₩12,461 | ₩12,461 | ₩11,954 | ₩12,060 | -3.22% | 100.6만 |
|---|
| 2026.06.16 | ₩12,448 | ₩12,568 | ₩12,448 | ₩12,501 | +0.43% | 74.5만 |
|---|
| 2026.06.15 | ₩12,595 | ₩12,715 | ₩12,327 | ₩12,394 | -1.59% | 96.2만 |
|---|
| 2026.06.12 | ₩12,635 | ₩12,661 | ₩12,341 | ₩12,434 | -1.59% | 98.6만 |
|---|
| 2026.06.11 | ₩12,114 | ₩12,301 | ₩12,034 | ₩12,167 | +0.44% | 75.3만 |
|---|
| 2026.06.10 | ₩12,074 | ₩12,247 | ₩12,007 | ₩12,007 | -0.55% | 39.6만 |
|---|
| 2026.06.09 | ₩12,087 | ₩12,234 | ₩12,034 | ₩12,087 | 0.00% | 54.2만 |
|---|
| 2026.06.08 | ₩12,060 | ₩12,154 | ₩11,900 | ₩11,900 | -1.33% | 42만 |
|---|
| 2026.06.05 | ₩12,087 | ₩12,181 | ₩11,927 | ₩11,994 | -0.77% | 42.4만 |
|---|
| 2026.06.04 | ₩11,847 | ₩12,167 | ₩11,833 | ₩12,154 | +2.59% | 52.3만 |
|---|
| 2026.06.03 | ₩12,020 | ₩12,087 | ₩11,726 | ₩11,740 | -2.33% | 64.4만 |
|---|
| 2026.06.02 | ₩12,020 | ₩12,194 | ₩12,007 | ₩12,087 | +0.56% | 56.8만 |
|---|
| 2026.06.01 | ₩12,194 | ₩12,327 | ₩11,954 | ₩12,034 | -1.31% | 95.3만 |
|---|
| 2026.05.29 | ₩12,274 | ₩12,354 | ₩12,194 | ₩12,287 | +0.11% | 43.3만 |
|---|
| 2026.05.28 | ₩12,221 | ₩12,301 | ₩12,154 | ₩12,274 | +0.44% | 53.1만 |
|---|
| 2026.05.27 | ₩12,274 | ₩12,394 | ₩12,234 | ₩12,247 | -0.22% | 48.3만 |
|---|
| 2026.05.26 | ₩12,020 | ₩12,194 | ₩11,913 | ₩12,194 | +1.44% | 49.2만 |
|---|
| 2026.05.22 | ₩11,927 | ₩11,967 | ₩11,793 | ₩11,887 | -0.34% | 43.9만 |
|---|
| 2026.05.21 | ₩11,780 | ₩11,940 | ₩11,700 | ₩11,860 | +0.68% | 51.5만 |
|---|
| 2026.05.20 | ₩11,633 | ₩11,927 | ₩11,620 | ₩11,873 | +2.07% | 56.1만 |
|---|
| 2026.05.19 | ₩11,686 | ₩11,780 | ₩11,513 | ₩11,646 | -0.34% | 54.5만 |
|---|
| 2026.05.18 | ₩11,740 | ₩11,887 | ₩11,660 | ₩11,740 | 0.00% | 74.1만 |
|---|
| 2026.05.15 | ₩11,793 | ₩11,900 | ₩11,580 | ₩11,646 | -1.25% | 69.7만 |
|---|
| 2026.05.14 | ₩11,980 | ₩12,194 | ₩11,913 | ₩11,913 | -0.56% | 77.2만 |
|---|
| 2026.05.13 | ₩11,887 | ₩12,020 | ₩11,767 | ₩11,940 | +0.45% | 122.3만 |
|---|
| 2026.05.12 | ₩11,539 | ₩12,060 | ₩11,379 | ₩11,847 | +2.66% | 178.1만 |
|---|
| 2026.05.11 | ₩11,753 | ₩11,807 | ₩11,499 | ₩11,566 | -1.59% | 55.1만 |
|---|
| 2026.05.08 | ₩11,646 | ₩11,807 | ₩11,593 | ₩11,793 | +1.26% | 46.2만 |
|---|
| 2026.05.07 | ₩11,820 | ₩11,873 | ₩11,593 | ₩11,646 | -1.47% | 70.6만 |
|---|
| 2026.05.06 | ₩11,499 | ₩11,820 | ₩11,419 | ₩11,793 | +2.56% | 66.4만 |
|---|
| 2026.05.05 | ₩11,620 | ₩11,673 | ₩11,419 | ₩11,499 | -1.03% | 66.2만 |
|---|
| 2026.05.04 | ₩11,753 | ₩11,780 | ₩11,486 | ₩11,620 | -1.14% | 90.7만 |
|---|
| 2026.05.01 | ₩12,034 | ₩12,087 | ₩11,633 | ₩11,873 | -1.33% | 166.8만 |
|---|
| 2026.04.30 | ₩10,938 | ₩12,448 | ₩10,711 | ₩11,994 | +9.65% | 351.1만 |
|---|
| 2026.04.29 | ₩10,832 | ₩10,832 | ₩10,337 | ₩10,351 | -4.44% | 103.4만 |
|---|
| 2026.04.28 | ₩10,778 | ₩10,885 | ₩10,738 | ₩10,858 | +0.74% | 83.4만 |
|---|
| 2026.04.27 | ₩10,591 | ₩10,818 | ₩10,591 | ₩10,765 | +1.64% | 96.2만 |
|---|
| 2026.04.24 | ₩10,458 | ₩10,645 | ₩10,418 | ₩10,618 | +1.53% | 52.8만 |
|---|
| 2026.04.23 | ₩10,524 | ₩10,551 | ₩10,431 | ₩10,458 | -0.63% | 43.7만 |
|---|
| 2026.04.22 | ₩10,511 | ₩10,685 | ₩10,418 | ₩10,578 | +0.64% | 55.2만 |
|---|
| 2026.04.21 | ₩10,618 | ₩10,765 | ₩10,404 | ₩10,458 | -1.51% | 92만 |
|---|
| 2026.04.20 | ₩10,444 | ₩10,631 | ₩10,337 | ₩10,618 | +1.66% | 68.6만 |
|---|
| 2026.04.17 | ₩10,311 | ₩10,605 | ₩10,271 | ₩10,524 | +2.07% | 53.1만 |
|---|
| 2026.04.16 | ₩10,351 | ₩10,351 | ₩10,177 | ₩10,177 | -1.68% | 62.5만 |
|---|
| 2026.04.15 | ₩10,311 | ₩10,391 | ₩10,244 | ₩10,364 | +0.52% | 37.8만 |
|---|
| 2026.04.14 | ₩10,231 | ₩10,351 | ₩10,217 | ₩10,311 | +0.78% | 50.8만 |
|---|
| 2026.04.13 | ₩10,017 | ₩10,217 | ₩9,990 | ₩10,217 | +2.00% | 78.4만 |
|---|
| 2026.04.10 | ₩10,311 | ₩10,337 | ₩10,057 | ₩10,137 | -1.68% | 52.4만 |
|---|
| 2026.04.09 | ₩10,150 | ₩10,418 | ₩10,150 | ₩10,271 | +1.18% | 69만 |
|---|
| 2026.04.08 | ₩10,364 | ₩10,378 | ₩10,097 | ₩10,177 | -1.80% | 67.1만 |
|---|
| 2026.04.07 | ₩9,897 | ₩10,030 | ₩9,870 | ₩9,923 | +0.27% | 62.8만 |
|---|
| 2026.04.06 | ₩9,843 | ₩10,017 | ₩9,803 | ₩9,937 | +0.95% | 42.7만 |
|---|
| 2026.04.02 | ₩9,656 | ₩9,883 | ₩9,616 | ₩9,870 | +2.21% | 54.9만 |
|---|
| 2026.04.01 | ₩9,857 | ₩9,923 | ₩9,777 | ₩9,817 | -0.41% | 49.4만 |
|---|
| 2026.03.31 | ₩9,710 | ₩9,870 | ₩9,576 | ₩9,830 | +1.24% | 74.1만 |
|---|
| 2026.03.30 | ₩9,483 | ₩9,790 | ₩9,416 | ₩9,576 | +0.99% | 74.7만 |
|---|
| 2026.03.27 | ₩9,857 | ₩9,857 | ₩9,630 | ₩9,670 | -1.90% | 66.6만 |
|---|
| 2026.03.26 | ₩10,004 | ₩10,057 | ₩9,857 | ₩9,883 | -1.20% | 51.7만 |
|---|
| 2026.03.25 | ₩9,950 | ₩10,137 | ₩9,883 | ₩10,057 | +1.07% | 54만 |
|---|
| 2026.03.24 | ₩9,883 | ₩9,990 | ₩9,777 | ₩9,870 | -0.14% | 107.3만 |
|---|
| 2026.03.23 | ₩10,017 | ₩10,204 | ₩9,897 | ₩9,990 | -0.27% | 105.5만 |
|---|
| 2026.03.20 | ₩10,511 | ₩10,565 | ₩9,763 | ₩9,817 | -6.61% | 305.8만 |
|---|
| 2026.03.19 | ₩10,444 | ₩10,658 | ₩10,431 | ₩10,551 | +1.02% | 67.3만 |
|---|
| 2026.03.18 | ₩10,631 | ₩10,725 | ₩10,511 | ₩10,538 | -0.88% | 67.7만 |
|---|
| 2026.03.17 | ₩10,578 | ₩10,738 | ₩10,578 | ₩10,658 | +0.76% | 43.9만 |
|---|
| 2026.03.16 | ₩10,631 | ₩10,725 | ₩10,484 | ₩10,498 | -1.26% | 53.5만 |
|---|
| 2026.03.13 | ₩10,565 | ₩10,751 | ₩10,498 | ₩10,511 | -0.51% | 57.7만 |
|---|
| 2026.03.12 | ₩10,565 | ₩10,765 | ₩10,511 | ₩10,565 | 0.00% | 59.7만 |
|---|
| 2026.03.11 | ₩10,832 | ₩10,912 | ₩10,605 | ₩10,725 | -0.99% | 45.8만 |
|---|
| 2026.03.10 | ₩10,711 | ₩11,125 | ₩10,711 | ₩10,898 | +1.75% | 63.7만 |
|---|
| 2026.03.09 | ₩10,551 | ₩10,792 | ₩10,271 | ₩10,765 | +2.03% | 85.4만 |
|---|
| 2026.03.06 | ₩10,818 | ₩10,818 | ₩10,591 | ₩10,671 | -1.36% | 56.7만 |
|---|
| 2026.03.05 | ₩11,005 | ₩11,152 | ₩10,885 | ₩10,938 | -0.61% | 61.2만 |
|---|
| 2026.03.04 | ₩11,072 | ₩11,219 | ₩10,965 | ₩11,045 | -0.24% | 61만 |
|---|
| 2026.03.03 | ₩10,872 | ₩11,179 | ₩10,818 | ₩11,032 | +1.47% | 54.3만 |
|---|
| 2026.03.02 | ₩10,805 | ₩11,219 | ₩10,658 | ₩11,125 | +2.97% | 47.7만 |
|---|
| 2026.02.27 | ₩10,952 | ₩11,192 | ₩10,952 | ₩11,005 | +0.49% | 69.8만 |
|---|
| 2026.02.26 | ₩10,872 | ₩11,166 | ₩10,711 | ₩11,072 | +1.84% | 71.5만 |
|---|
| 2026.02.25 | ₩10,738 | ₩10,912 | ₩10,698 | ₩10,885 | +1.37% | 80.4만 |
|---|
| 2026.02.24 | ₩10,578 | ₩10,792 | ₩10,378 | ₩10,711 | +1.26% | 97.4만 |
|---|
| 2026.02.23 | ₩10,818 | ₩10,952 | ₩10,524 | ₩10,578 | -2.22% | 101.7만 |
|---|
| 2026.02.20 | ₩11,059 | ₩11,112 | ₩10,778 | ₩10,872 | -1.69% | 78만 |
|---|
| 2026.02.19 | ₩11,125 | ₩11,433 | ₩10,912 | ₩11,072 | -0.48% | 93.7만 |
|---|
| 2026.02.18 | ₩10,751 | ₩10,885 | ₩10,658 | ₩10,738 | -0.12% | 54.4만 |
|---|
| 2026.02.17 | ₩10,965 | ₩11,005 | ₩10,631 | ₩10,832 | -1.22% | 56.8만 |
|---|
| 2026.02.13 | ₩10,792 | ₩10,952 | ₩10,565 | ₩10,898 | +0.99% | 44.2만 |
|---|
| 2026.02.12 | ₩10,792 | ₩10,965 | ₩10,725 | ₩10,765 | -0.25% | 47.3만 |
|---|
| 2026.02.11 | ₩10,631 | ₩10,778 | ₩10,578 | ₩10,658 | +0.25% | 48.2만 |
|---|
| 2026.02.10 | ₩10,591 | ₩10,618 | ₩10,431 | ₩10,618 | +0.25% | 43.4만 |
|---|
| 2026.02.09 | ₩10,671 | ₩10,738 | ₩10,244 | ₩10,511 | -1.50% | 54.3만 |
|---|
| 2026.02.06 | ₩10,658 | ₩10,805 | ₩10,591 | ₩10,751 | +0.88% | 62.8만 |
|---|
| 2026.02.05 | ₩10,698 | ₩10,858 | ₩10,591 | ₩10,605 | -0.87% | 51만 |
|---|
| 2026.02.04 | ₩10,685 | ₩10,751 | ₩10,511 | ₩10,751 | +0.63% | 55.9만 |
|---|
| 2026.02.03 | ₩10,685 | ₩10,778 | ₩10,431 | ₩10,685 | 0.00% | 60.3만 |
|---|
| 2026.02.02 | ₩10,685 | ₩10,751 | ₩10,498 | ₩10,631 | -0.50% | 55.6만 |
|---|
| 2026.01.30 | ₩11,219 | ₩11,232 | ₩10,565 | ₩10,685 | -4.76% | 107.1만 |
|---|
| 2026.01.29 | ₩11,286 | ₩11,353 | ₩11,059 | ₩11,246 | -0.36% | 60.4만 |
|---|
| 2026.01.28 | ₩11,219 | ₩11,620 | ₩11,192 | ₩11,272 | +0.48% | 108.7만 |
|---|
| 2026.01.27 | ₩10,992 | ₩11,339 | ₩10,992 | ₩11,232 | +2.19% | 45.5만 |
|---|
| 2026.01.26 | ₩11,072 | ₩11,072 | ₩10,845 | ₩10,979 | -0.84% | 44.5만 |
|---|
| 2026.01.23 | ₩11,152 | ₩11,219 | ₩11,019 | ₩11,072 | -0.72% | 42.3만 |
|---|
| 2026.01.22 | ₩11,312 | ₩11,419 | ₩11,112 | ₩11,125 | -1.65% | 48.6만 |
|---|
| 2026.01.21 | ₩11,139 | ₩11,299 | ₩10,992 | ₩11,286 | +1.32% | 55.5만 |
|---|
| 2026.01.20 | ₩11,353 | ₩11,459 | ₩11,045 | ₩11,112 | -2.12% | 90.8만 |
|---|
| 2026.01.16 | ₩11,259 | ₩11,700 | ₩11,259 | ₩11,660 | +3.56% | 88.6만 |
|---|
| 2026.01.15 | ₩10,898 | ₩11,312 | ₩10,765 | ₩11,286 | +3.55% | 67.2만 |
|---|
| 2026.01.14 | ₩10,524 | ₩10,925 | ₩10,444 | ₩10,872 | +3.30% | 86.6만 |
|---|
| 2026.01.13 | ₩10,524 | ₩10,645 | ₩10,351 | ₩10,498 | -0.25% | 65.5만 |
|---|
| 2026.01.12 | ₩10,364 | ₩10,498 | ₩10,231 | ₩10,471 | +1.03% | 55만 |
|---|
| 2026.01.09 | ₩10,217 | ₩10,471 | ₩10,191 | ₩10,364 | +1.44% | 64.1만 |
|---|
| 2026.01.08 | ₩9,923 | ₩10,337 | ₩9,923 | ₩10,177 | +2.56% | 64.5만 |
|---|
| 2026.01.07 | ₩9,883 | ₩10,017 | ₩9,817 | ₩9,977 | +0.95% | 70.2만 |
|---|
| 2026.01.06 | ₩9,817 | ₩10,097 | ₩9,790 | ₩9,857 | +0.41% | 72.8만 |
|---|
| 2026.01.05 | ₩9,923 | ₩9,950 | ₩9,670 | ₩9,830 | -0.94% | 58.5만 |
|---|
| 2026.01.02 | ₩9,817 | ₩10,070 | ₩9,710 | ₩9,937 | +1.22% | 67.4만 |
|---|
| 2025.12.31 | ₩9,723 | ₩9,843 | ₩9,710 | ₩9,750 | +0.27% | 97.7만 |
|---|
| 2025.12.30 | ₩9,710 | ₩9,817 | ₩9,670 | ₩9,710 | 0.00% | 48.6만 |
|---|
| 2025.12.29 | ₩9,723 | ₩9,750 | ₩9,630 | ₩9,750 | +0.27% | 51.3만 |
|---|
| 2025.12.26 | ₩9,750 | ₩9,817 | ₩9,656 | ₩9,736 | -0.14% | 46.3만 |
|---|
| 2025.12.24 | ₩9,590 | ₩9,790 | ₩9,576 | ₩9,736 | +1.53% | 39.5만 |
|---|
| 2025.12.23 | ₩9,603 | ₩9,656 | ₩9,523 | ₩9,576 | -0.28% | 49.9만 |
|---|
| 2025.12.22 | ₩9,670 | ₩9,683 | ₩9,549 | ₩9,603 | -0.69% | 59.6만 |
|---|
| 2025.12.19 | ₩10,017 | ₩10,017 | ₩9,857 | ₩9,977 | -0.40% | 389.5만 |
|---|
| 2025.12.18 | ₩9,990 | ₩10,084 | ₩9,964 | ₩10,004 | +0.13% | 67.9만 |
|---|
| 2025.12.17 | ₩9,750 | ₩10,044 | ₩9,750 | ₩9,964 | +2.19% | 75.2만 |
|---|
| 2025.12.16 | ₩9,830 | ₩9,870 | ₩9,750 | ₩9,750 | -0.82% | 61.4만 |
|---|
| 2025.12.15 | ₩9,670 | ₩9,883 | ₩9,656 | ₩9,843 | +1.80% | 90.5만 |
|---|
| 2025.12.12 | ₩9,549 | ₩9,723 | ₩9,549 | ₩9,603 | +0.56% | 57.6만 |
|---|
| 2025.12.11 | ₩9,643 | ₩9,670 | ₩9,483 | ₩9,509 | -1.39% | 64.4만 |
|---|
| 2025.12.10 | ₩9,416 | ₩9,656 | ₩9,416 | ₩9,616 | +2.13% | 60.7만 |
|---|
| 2025.12.09 | ₩9,523 | ₩9,590 | ₩9,376 | ₩9,429 | -0.98% | 60.1만 |
|---|
| 2025.12.08 | ₩9,977 | ₩9,990 | ₩9,443 | ₩9,496 | -4.82% | 65.9만 |
|---|
| 2025.12.05 | ₩9,964 | ₩10,084 | ₩9,950 | ₩9,964 | 0.00% | 51.4만 |
|---|
| 2025.12.04 | ₩10,137 | ₩10,164 | ₩9,910 | ₩9,977 | -1.58% | 62만 |
|---|
| 2025.12.03 | ₩10,097 | ₩10,204 | ₩10,084 | ₩10,164 | +0.66% | 54.2만 |
|---|
| 2025.12.02 | ₩10,177 | ₩10,191 | ₩10,057 | ₩10,057 | -1.18% | 47.7만 |
|---|
| 2025.12.01 | ₩10,084 | ₩10,164 | ₩10,004 | ₩10,150 | +0.66% | 67.8만 |
|---|
| 2025.11.28 | ₩10,150 | ₩10,257 | ₩10,097 | ₩10,177 | +0.26% | 38.6만 |
|---|
| 2025.11.26 | ₩10,017 | ₩10,351 | ₩10,004 | ₩10,231 | +2.13% | 126만 |
|---|
| 2025.11.25 | ₩9,616 | ₩10,124 | ₩9,616 | ₩10,084 | +4.86% | 125만 |
|---|
| 2025.11.24 | ₩9,563 | ₩9,656 | ₩9,523 | ₩9,630 | +0.70% | 40.7만 |
|---|
| 2025.11.21 | ₩9,256 | ₩9,643 | ₩9,256 | ₩9,563 | +3.32% | 65.6만 |
|---|
| 2025.11.20 | ₩9,309 | ₩9,389 | ₩9,229 | ₩9,282 | -0.29% | 47.3만 |
|---|
| 2025.11.19 | ₩9,336 | ₩9,349 | ₩9,189 | ₩9,229 | -1.14% | 83만 |
|---|
| 2025.11.18 | ₩9,349 | ₩9,376 | ₩9,242 | ₩9,309 | -0.43% | 36.7만 |
|---|
| 2025.11.17 | ₩9,509 | ₩9,523 | ₩9,376 | ₩9,389 | -1.26% | 41.3만 |
|---|
| 2025.11.14 | ₩9,403 | ₩9,549 | ₩9,296 | ₩9,549 | +1.56% | 44.2만 |
|---|
| 2025.11.13 | ₩9,469 | ₩9,483 | ₩9,336 | ₩9,443 | -0.28% | 37.1만 |
|---|
| 2025.11.12 | ₩9,590 | ₩9,590 | ₩9,389 | ₩9,469 | -1.25% | 44만 |
|---|
| 2025.11.11 | ₩9,389 | ₩9,603 | ₩9,349 | ₩9,603 | +2.28% | 61.7만 |
|---|
| 2025.11.10 | ₩9,349 | ₩9,416 | ₩9,336 | ₩9,389 | +0.43% | 35.3만 |
|---|
| 2025.11.07 | ₩9,202 | ₩9,349 | ₩9,122 | ₩9,349 | +1.60% | 48.5만 |
|---|
| 2025.11.06 | ₩9,189 | ₩9,282 | ₩9,109 | ₩9,202 | +0.15% | 46.6만 |
|---|
| 2025.11.05 | ₩9,109 | ₩9,216 | ₩9,095 | ₩9,216 | +1.17% | 44.7만 |
|---|
| 2025.11.04 | ₩8,868 | ₩9,095 | ₩8,868 | ₩9,082 | +2.41% | 55.1만 |
|---|
| 2025.11.03 | ₩8,948 | ₩8,948 | ₩8,748 | ₩8,948 | 0.00% | 71.6만 |
|---|
| 2025.10.31 | ₩8,815 | ₩8,989 | ₩8,761 | ₩8,908 | +1.06% | 98.2만 |
|---|
| 2025.10.30 | ₩9,189 | ₩9,202 | ₩8,615 | ₩8,788 | -4.36% | 187.6만 |
|---|
| 2025.10.29 | ₩9,109 | ₩9,349 | ₩9,002 | ₩9,216 | +1.17% | 86.5만 |
|---|
| 2025.10.28 | ₩9,229 | ₩9,256 | ₩9,135 | ₩9,149 | -0.87% | 29.5만 |
|---|
| 2025.10.27 | ₩9,269 | ₩9,322 | ₩9,202 | ₩9,256 | -0.14% | 48.4만 |
|---|
| 2025.10.24 | ₩9,296 | ₩9,443 | ₩9,269 | ₩9,269 | -0.29% | 31만 |
|---|
| 2025.10.23 | ₩9,362 | ₩9,362 | ₩9,202 | ₩9,229 | -1.43% | 31.5만 |
|---|
| 2025.10.22 | ₩9,202 | ₩9,349 | ₩9,202 | ₩9,336 | +1.45% | 39.7만 |
|---|
| 2025.10.21 | ₩9,256 | ₩9,256 | ₩9,109 | ₩9,189 | -0.72% | 39.6만 |
|---|
| 2025.10.20 | ₩9,229 | ₩9,269 | ₩9,095 | ₩9,256 | +0.29% | 28.1만 |
|---|
| 2025.10.17 | ₩9,042 | ₩9,189 | ₩9,042 | ₩9,189 | +1.62% | 56만 |
|---|
| 2025.10.16 | ₩9,376 | ₩9,376 | ₩9,055 | ₩9,055 | -3.42% | 54.7만 |
|---|
| 2025.10.15 | ₩9,376 | ₩9,456 | ₩9,349 | ₩9,376 | 0.00% | 34.3만 |
|---|
| 2025.10.14 | ₩9,256 | ₩9,362 | ₩9,162 | ₩9,349 | +1.01% | 55.8만 |
|---|
| 2025.10.13 | ₩9,095 | ₩9,282 | ₩9,029 | ₩9,269 | +1.91% | 48.5만 |
|---|
| 2025.10.10 | ₩9,135 | ₩9,242 | ₩9,029 | ₩9,082 | -0.58% | 53.2만 |
|---|