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 | ₩10,224 | ₩10,251 | ₩10,051 | ₩10,211 | -0.13% | 104.5만 |
| 2026.10.07 | — | — | — | ₩9,944 | — | — |
| 2026.10.05 | — | — | — | ₩10,338 | — | — |
| 2026.10.02 | — | — | — | ₩10,425 | — | — |
| 2026.10.01 | — | — | — | ₩10,098 | — | — |
| 2026.09.28 | — | — | — | ₩10,692 | — | — |
| 2026.09.25 | — | — | — | ₩10,865 | — | — |
| 2026.09.17 | ₩12,187 | ₩12,280 | ₩12,013 | ₩12,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.31% |
| 100만 |
| 2026.09.16 | ₩12,026 | ₩12,133 | ₩11,880 | ₩11,973 | -0.44% | 109.7만 |
|---|
| 2026.09.15 | ₩12,053 | ₩12,093 | ₩11,933 | ₩11,960 | -0.78% | 91.7만 |
|---|
| 2026.09.14 | ₩12,120 | ₩12,213 | ₩11,893 | ₩12,040 | -0.66% | 83.4만 |
|---|
| 2026.09.11 | ₩12,347 | ₩12,413 | ₩12,040 | ₩12,133 | -1.73% | 102.3만 |
|---|
| 2026.09.10 | ₩12,680 | ₩12,760 | ₩12,187 | ₩12,213 | -3.68% | 153.9만 |
|---|
| 2026.09.09 | ₩12,987 | ₩12,987 | ₩12,760 | ₩12,760 | -1.75% | 65만 |
|---|
| 2026.09.08 | ₩13,014 | ₩13,054 | ₩12,934 | ₩12,961 | -0.41% | 56.5만 |
|---|
| 2026.09.04 | ₩12,894 | ₩13,094 | ₩12,867 | ₩13,014 | +0.93% | 51만 |
|---|
| 2026.09.03 | ₩13,001 | ₩13,014 | ₩12,827 | ₩12,947 | -0.41% | 58.8만 |
|---|
| 2026.09.02 | ₩12,827 | ₩12,894 | ₩12,774 | ₩12,827 | 0.00% | 58.1만 |
|---|
| 2026.09.01 | ₩12,854 | ₩12,974 | ₩12,747 | ₩12,827 | -0.21% | 53.6만 |
|---|
| 2026.08.31 | ₩13,148 | ₩13,148 | ₩12,881 | ₩13,001 | -1.12% | 79.7만 |
|---|
| 2026.08.28 | ₩13,188 | ₩13,294 | ₩13,054 | ₩13,081 | -0.81% | 83.4만 |
|---|
| 2026.08.27 | ₩13,041 | ₩13,241 | ₩13,001 | ₩13,134 | +0.72% | 74.5만 |
|---|
| 2026.08.26 | ₩13,134 | ₩13,134 | ₩12,961 | ₩13,041 | -0.71% | 48.2만 |
|---|
| 2026.08.25 | ₩13,241 | ₩13,281 | ₩13,014 | ₩13,134 | -0.81% | 61.2만 |
|---|
| 2026.08.24 | ₩13,214 | ₩13,321 | ₩13,067 | ₩13,161 | -0.40% | 70.6만 |
|---|
| 2026.08.21 | ₩13,401 | ₩13,401 | ₩13,174 | ₩13,268 | -1.00% | 133만 |
|---|
| 2026.08.20 | ₩13,428 | ₩13,548 | ₩13,121 | ₩13,254 | -1.29% | 83.6만 |
|---|
| 2026.08.19 | ₩13,588 | ₩13,655 | ₩13,455 | ₩13,588 | 0.00% | 73.1만 |
|---|
| 2026.08.18 | ₩13,535 | ₩13,575 | ₩13,361 | ₩13,455 | -0.59% | 77.6만 |
|---|
| 2026.08.17 | ₩13,508 | ₩13,548 | ₩13,428 | ₩13,508 | 0.00% | 62.1만 |
|---|
| 2026.08.14 | ₩13,495 | ₩13,628 | ₩13,415 | ₩13,508 | +0.10% | 74만 |
|---|
| 2026.08.13 | ₩13,588 | ₩13,655 | ₩13,468 | ₩13,468 | -0.88% | 95.5만 |
|---|
| 2026.08.12 | ₩13,681 | ₩13,748 | ₩13,495 | ₩13,561 | -0.88% | 98만 |
|---|
| 2026.08.11 | ₩13,268 | ₩13,828 | ₩13,254 | ₩13,655 | +2.92% | 144만 |
|---|
| 2026.08.10 | ₩13,094 | ₩13,108 | ₩12,787 | ₩13,067 | -0.20% | 70만 |
|---|
| 2026.08.07 | ₩12,734 | ₩13,241 | ₩12,734 | ₩13,108 | +2.94% | 78.1만 |
|---|
| 2026.08.06 | ₩12,640 | ₩12,801 | ₩12,534 | ₩12,707 | +0.53% | 60.1만 |
|---|
| 2026.08.05 | ₩12,774 | ₩12,774 | ₩12,467 | ₩12,600 | -1.36% | 64.8만 |
|---|
| 2026.08.04 | ₩12,600 | ₩12,801 | ₩12,494 | ₩12,694 | +0.74% | 87.5만 |
|---|
| 2026.08.03 | ₩12,187 | ₩12,627 | ₩12,173 | ₩12,600 | +3.40% | 145.6만 |
|---|
| 2026.07.31 | ₩12,106 | ₩12,400 | ₩11,813 | ₩12,106 | 0.00% | 154.2만 |
|---|
| 2026.07.30 | ₩12,173 | ₩12,534 | ₩11,813 | ₩11,933 | -1.97% | 180.1만 |
|---|
| 2026.07.29 | ₩11,626 | ₩11,706 | ₩11,532 | ₩11,546 | -0.69% | 69.5만 |
|---|
| 2026.07.28 | ₩11,666 | ₩11,786 | ₩11,492 | ₩11,626 | -0.34% | 84.4만 |
|---|
| 2026.07.27 | ₩11,613 | ₩11,786 | ₩11,613 | ₩11,626 | +0.11% | 57.6만 |
|---|
| 2026.07.24 | ₩11,573 | ₩11,693 | ₩11,492 | ₩11,546 | -0.23% | 53.5만 |
|---|
| 2026.07.23 | ₩11,559 | ₩11,639 | ₩11,386 | ₩11,466 | -0.81% | 105.3만 |
|---|
| 2026.07.22 | ₩11,839 | ₩11,853 | ₩11,653 | ₩11,733 | -0.90% | 65.8만 |
|---|
| 2026.07.21 | ₩11,880 | ₩11,933 | ₩11,773 | ₩11,813 | -0.56% | 70.9만 |
|---|
| 2026.07.20 | ₩12,013 | ₩12,040 | ₩11,719 | ₩11,786 | -1.89% | 66.8만 |
|---|
| 2026.07.17 | ₩12,200 | ₩12,373 | ₩11,893 | ₩11,986 | -1.75% | 84.9만 |
|---|
| 2026.07.16 | ₩12,333 | ₩12,467 | ₩12,280 | ₩12,307 | -0.22% | 89.2만 |
|---|
| 2026.07.15 | ₩12,307 | ₩12,440 | ₩12,240 | ₩12,347 | +0.33% | 80.2만 |
|---|
| 2026.07.14 | ₩12,213 | ₩12,360 | ₩12,160 | ₩12,213 | 0.00% | 73.6만 |
|---|
| 2026.07.13 | ₩12,280 | ₩12,307 | ₩11,973 | ₩12,093 | -1.52% | 66만 |
|---|
| 2026.07.10 | ₩12,280 | ₩12,320 | ₩12,173 | ₩12,267 | -0.11% | 60.8만 |
|---|
| 2026.07.09 | ₩11,973 | ₩12,453 | ₩11,973 | ₩12,253 | +2.34% | 69.5만 |
|---|
| 2026.07.08 | ₩12,120 | ₩12,187 | ₩11,973 | ₩11,986 | -1.10% | 94.6만 |
|---|
| 2026.07.07 | ₩12,280 | ₩12,347 | ₩12,106 | ₩12,173 | -0.87% | 73.2만 |
|---|
| 2026.07.06 | ₩12,227 | ₩12,333 | ₩12,080 | ₩12,240 | +0.11% | 79만 |
|---|
| 2026.07.02 | ₩12,560 | ₩12,560 | ₩12,133 | ₩12,200 | -2.87% | 59.8만 |
|---|
| 2026.07.01 | ₩12,480 | ₩12,614 | ₩12,387 | ₩12,387 | -0.75% | 99.4만 |
|---|
| 2026.06.30 | ₩12,547 | ₩12,801 | ₩12,520 | ₩12,520 | -0.21% | 88만 |
|---|
| 2026.06.29 | ₩12,680 | ₩12,694 | ₩12,387 | ₩12,600 | -0.63% | 91.8만 |
|---|
| 2026.06.26 | ₩12,387 | ₩12,747 | ₩12,307 | ₩12,694 | +2.48% | 231.7만 |
|---|
| 2026.06.25 | ₩12,427 | ₩12,560 | ₩12,360 | ₩12,453 | +0.21% | 94.3만 |
|---|
| 2026.06.24 | ₩12,106 | ₩12,453 | ₩12,080 | ₩12,440 | +2.76% | 108만 |
|---|
| 2026.06.23 | ₩11,492 | ₩12,120 | ₩11,479 | ₩12,106 | +5.34% | 113.3만 |
|---|
| 2026.06.22 | ₩12,187 | ₩12,320 | ₩11,906 | ₩11,933 | -2.08% | 163.2만 |
|---|
| 2026.06.18 | ₩12,227 | ₩12,360 | ₩12,120 | ₩12,187 | -0.33% | 192.8만 |
|---|
| 2026.06.17 | ₩12,453 | ₩12,453 | ₩11,946 | ₩12,053 | -3.22% | 100.6만 |
|---|
| 2026.06.16 | ₩12,440 | ₩12,560 | ₩12,440 | ₩12,494 | +0.43% | 74.5만 |
|---|
| 2026.06.15 | ₩12,587 | ₩12,707 | ₩12,320 | ₩12,387 | -1.59% | 96.2만 |
|---|
| 2026.06.12 | ₩12,627 | ₩12,654 | ₩12,333 | ₩12,427 | -1.59% | 98.6만 |
|---|
| 2026.06.11 | ₩12,106 | ₩12,293 | ₩12,026 | ₩12,160 | +0.44% | 75.3만 |
|---|
| 2026.06.10 | ₩12,066 | ₩12,240 | ₩12,000 | ₩12,000 | -0.55% | 39.6만 |
|---|
| 2026.06.09 | ₩12,080 | ₩12,227 | ₩12,026 | ₩12,080 | 0.00% | 54.2만 |
|---|
| 2026.06.08 | ₩12,053 | ₩12,146 | ₩11,893 | ₩11,893 | -1.33% | 42만 |
|---|
| 2026.06.05 | ₩12,080 | ₩12,173 | ₩11,920 | ₩11,986 | -0.77% | 42.4만 |
|---|
| 2026.06.04 | ₩11,839 | ₩12,160 | ₩11,826 | ₩12,146 | +2.59% | 52.3만 |
|---|
| 2026.06.03 | ₩12,013 | ₩12,080 | ₩11,719 | ₩11,733 | -2.33% | 64.4만 |
|---|
| 2026.06.02 | ₩12,013 | ₩12,187 | ₩12,000 | ₩12,080 | +0.56% | 56.8만 |
|---|
| 2026.06.01 | ₩12,187 | ₩12,320 | ₩11,946 | ₩12,026 | -1.31% | 95.3만 |
|---|
| 2026.05.29 | ₩12,267 | ₩12,347 | ₩12,187 | ₩12,280 | +0.11% | 43.3만 |
|---|
| 2026.05.28 | ₩12,213 | ₩12,293 | ₩12,146 | ₩12,267 | +0.44% | 53.1만 |
|---|
| 2026.05.27 | ₩12,267 | ₩12,387 | ₩12,227 | ₩12,240 | -0.22% | 48.3만 |
|---|
| 2026.05.26 | ₩12,013 | ₩12,187 | ₩11,906 | ₩12,187 | +1.44% | 49.2만 |
|---|
| 2026.05.22 | ₩11,920 | ₩11,960 | ₩11,786 | ₩11,880 | -0.34% | 43.9만 |
|---|
| 2026.05.21 | ₩11,773 | ₩11,933 | ₩11,693 | ₩11,853 | +0.68% | 51.5만 |
|---|
| 2026.05.20 | ₩11,626 | ₩11,920 | ₩11,613 | ₩11,866 | +2.07% | 56.1만 |
|---|
| 2026.05.19 | ₩11,679 | ₩11,773 | ₩11,506 | ₩11,639 | -0.34% | 54.5만 |
|---|
| 2026.05.18 | ₩11,733 | ₩11,880 | ₩11,653 | ₩11,733 | 0.00% | 74.1만 |
|---|
| 2026.05.15 | ₩11,786 | ₩11,893 | ₩11,573 | ₩11,639 | -1.25% | 69.7만 |
|---|
| 2026.05.14 | ₩11,973 | ₩12,187 | ₩11,906 | ₩11,906 | -0.56% | 77.2만 |
|---|
| 2026.05.13 | ₩11,880 | ₩12,013 | ₩11,759 | ₩11,933 | +0.45% | 122.3만 |
|---|
| 2026.05.12 | ₩11,532 | ₩12,053 | ₩11,372 | ₩11,839 | +2.66% | 178.1만 |
|---|
| 2026.05.11 | ₩11,746 | ₩11,799 | ₩11,492 | ₩11,559 | -1.59% | 55.1만 |
|---|
| 2026.05.08 | ₩11,639 | ₩11,799 | ₩11,586 | ₩11,786 | +1.26% | 46.2만 |
|---|
| 2026.05.07 | ₩11,813 | ₩11,866 | ₩11,586 | ₩11,639 | -1.47% | 70.6만 |
|---|
| 2026.05.06 | ₩11,492 | ₩11,813 | ₩11,412 | ₩11,786 | +2.56% | 66.4만 |
|---|
| 2026.05.05 | ₩11,613 | ₩11,666 | ₩11,412 | ₩11,492 | -1.03% | 66.2만 |
|---|
| 2026.05.04 | ₩11,746 | ₩11,773 | ₩11,479 | ₩11,613 | -1.14% | 90.7만 |
|---|
| 2026.05.01 | ₩12,026 | ₩12,080 | ₩11,626 | ₩11,866 | -1.33% | 166.8만 |
|---|
| 2026.04.30 | ₩10,932 | ₩12,440 | ₩10,705 | ₩11,986 | +9.65% | 351.1만 |
|---|
| 2026.04.29 | ₩10,825 | ₩10,825 | ₩10,331 | ₩10,345 | -4.44% | 103.4만 |
|---|
| 2026.04.28 | ₩10,772 | ₩10,878 | ₩10,732 | ₩10,852 | +0.74% | 83.4만 |
|---|
| 2026.04.27 | ₩10,585 | ₩10,812 | ₩10,585 | ₩10,758 | +1.64% | 96.2만 |
|---|
| 2026.04.24 | ₩10,451 | ₩10,638 | ₩10,411 | ₩10,612 | +1.53% | 52.8만 |
|---|
| 2026.04.23 | ₩10,518 | ₩10,545 | ₩10,425 | ₩10,451 | -0.63% | 43.7만 |
|---|
| 2026.04.22 | ₩10,505 | ₩10,678 | ₩10,411 | ₩10,571 | +0.64% | 55.2만 |
|---|
| 2026.04.21 | ₩10,612 | ₩10,758 | ₩10,398 | ₩10,451 | -1.51% | 92만 |
|---|
| 2026.04.20 | ₩10,438 | ₩10,625 | ₩10,331 | ₩10,612 | +1.66% | 68.6만 |
|---|
| 2026.04.17 | ₩10,305 | ₩10,598 | ₩10,264 | ₩10,518 | +2.07% | 53.1만 |
|---|
| 2026.04.16 | ₩10,345 | ₩10,345 | ₩10,171 | ₩10,171 | -1.68% | 62.5만 |
|---|
| 2026.04.15 | ₩10,305 | ₩10,385 | ₩10,238 | ₩10,358 | +0.52% | 37.8만 |
|---|
| 2026.04.14 | ₩10,224 | ₩10,345 | ₩10,211 | ₩10,305 | +0.78% | 50.8만 |
|---|
| 2026.04.13 | ₩10,011 | ₩10,211 | ₩9,984 | ₩10,211 | +2.00% | 78.4만 |
|---|
| 2026.04.10 | ₩10,305 | ₩10,331 | ₩10,051 | ₩10,131 | -1.68% | 52.4만 |
|---|
| 2026.04.09 | ₩10,144 | ₩10,411 | ₩10,144 | ₩10,264 | +1.18% | 69만 |
|---|
| 2026.04.08 | ₩10,358 | ₩10,371 | ₩10,091 | ₩10,171 | -1.80% | 67.1만 |
|---|
| 2026.04.07 | ₩9,891 | ₩10,024 | ₩9,864 | ₩9,917 | +0.27% | 62.8만 |
|---|
| 2026.04.06 | ₩9,837 | ₩10,011 | ₩9,797 | ₩9,931 | +0.95% | 42.7만 |
|---|
| 2026.04.02 | ₩9,650 | ₩9,877 | ₩9,610 | ₩9,864 | +2.21% | 54.9만 |
|---|
| 2026.04.01 | ₩9,851 | ₩9,917 | ₩9,771 | ₩9,811 | -0.41% | 49.4만 |
|---|
| 2026.03.31 | ₩9,704 | ₩9,864 | ₩9,570 | ₩9,824 | +1.24% | 74.1만 |
|---|
| 2026.03.30 | ₩9,477 | ₩9,784 | ₩9,410 | ₩9,570 | +0.99% | 74.7만 |
|---|
| 2026.03.27 | ₩9,851 | ₩9,851 | ₩9,624 | ₩9,664 | -1.90% | 66.6만 |
|---|
| 2026.03.26 | ₩9,998 | ₩10,051 | ₩9,851 | ₩9,877 | -1.20% | 51.7만 |
|---|
| 2026.03.25 | ₩9,944 | ₩10,131 | ₩9,877 | ₩10,051 | +1.07% | 54만 |
|---|
| 2026.03.24 | ₩9,877 | ₩9,984 | ₩9,771 | ₩9,864 | -0.14% | 107.3만 |
|---|
| 2026.03.23 | ₩10,011 | ₩10,198 | ₩9,891 | ₩9,984 | -0.27% | 105.5만 |
|---|
| 2026.03.20 | ₩10,505 | ₩10,558 | ₩9,757 | ₩9,811 | -6.61% | 305.8만 |
|---|
| 2026.03.19 | ₩10,438 | ₩10,652 | ₩10,425 | ₩10,545 | +1.02% | 67.3만 |
|---|
| 2026.03.18 | ₩10,625 | ₩10,718 | ₩10,505 | ₩10,531 | -0.88% | 67.7만 |
|---|
| 2026.03.17 | ₩10,571 | ₩10,732 | ₩10,571 | ₩10,652 | +0.76% | 43.9만 |
|---|
| 2026.03.16 | ₩10,625 | ₩10,718 | ₩10,478 | ₩10,491 | -1.26% | 53.5만 |
|---|
| 2026.03.13 | ₩10,558 | ₩10,745 | ₩10,491 | ₩10,505 | -0.51% | 57.7만 |
|---|
| 2026.03.12 | ₩10,558 | ₩10,758 | ₩10,505 | ₩10,558 | 0.00% | 59.7만 |
|---|
| 2026.03.11 | ₩10,825 | ₩10,905 | ₩10,598 | ₩10,718 | -0.99% | 45.8만 |
|---|
| 2026.03.10 | ₩10,705 | ₩11,119 | ₩10,705 | ₩10,892 | +1.75% | 63.7만 |
|---|
| 2026.03.09 | ₩10,545 | ₩10,785 | ₩10,264 | ₩10,758 | +2.03% | 85.4만 |
|---|
| 2026.03.06 | ₩10,812 | ₩10,812 | ₩10,585 | ₩10,665 | -1.36% | 56.7만 |
|---|
| 2026.03.05 | ₩10,999 | ₩11,145 | ₩10,878 | ₩10,932 | -0.61% | 61.2만 |
|---|
| 2026.03.04 | ₩11,065 | ₩11,212 | ₩10,959 | ₩11,039 | -0.24% | 61만 |
|---|
| 2026.03.03 | ₩10,865 | ₩11,172 | ₩10,812 | ₩11,025 | +1.47% | 54.3만 |
|---|
| 2026.03.02 | ₩10,798 | ₩11,212 | ₩10,652 | ₩11,119 | +2.97% | 47.7만 |
|---|
| 2026.02.27 | ₩10,945 | ₩11,185 | ₩10,945 | ₩10,999 | +0.49% | 69.8만 |
|---|
| 2026.02.26 | ₩10,865 | ₩11,159 | ₩10,705 | ₩11,065 | +1.84% | 71.5만 |
|---|
| 2026.02.25 | ₩10,732 | ₩10,905 | ₩10,692 | ₩10,878 | +1.37% | 80.4만 |
|---|
| 2026.02.24 | ₩10,571 | ₩10,785 | ₩10,371 | ₩10,705 | +1.26% | 97.4만 |
|---|
| 2026.02.23 | ₩10,812 | ₩10,945 | ₩10,518 | ₩10,571 | -2.22% | 101.7만 |
|---|
| 2026.02.20 | ₩11,052 | ₩11,105 | ₩10,772 | ₩10,865 | -1.69% | 78만 |
|---|
| 2026.02.19 | ₩11,119 | ₩11,426 | ₩10,905 | ₩11,065 | -0.48% | 93.7만 |
|---|
| 2026.02.18 | ₩10,745 | ₩10,878 | ₩10,652 | ₩10,732 | -0.12% | 54.4만 |
|---|
| 2026.02.17 | ₩10,959 | ₩10,999 | ₩10,625 | ₩10,825 | -1.22% | 56.8만 |
|---|
| 2026.02.13 | ₩10,785 | ₩10,945 | ₩10,558 | ₩10,892 | +0.99% | 44.2만 |
|---|
| 2026.02.12 | ₩10,785 | ₩10,959 | ₩10,718 | ₩10,758 | -0.25% | 47.3만 |
|---|
| 2026.02.11 | ₩10,625 | ₩10,772 | ₩10,571 | ₩10,652 | +0.25% | 48.2만 |
|---|
| 2026.02.10 | ₩10,585 | ₩10,612 | ₩10,425 | ₩10,612 | +0.25% | 43.4만 |
|---|
| 2026.02.09 | ₩10,665 | ₩10,732 | ₩10,238 | ₩10,505 | -1.50% | 54.3만 |
|---|
| 2026.02.06 | ₩10,652 | ₩10,798 | ₩10,585 | ₩10,745 | +0.88% | 62.8만 |
|---|
| 2026.02.05 | ₩10,692 | ₩10,852 | ₩10,585 | ₩10,598 | -0.87% | 51만 |
|---|
| 2026.02.04 | ₩10,678 | ₩10,745 | ₩10,505 | ₩10,745 | +0.63% | 55.9만 |
|---|
| 2026.02.03 | ₩10,678 | ₩10,772 | ₩10,425 | ₩10,678 | 0.00% | 60.3만 |
|---|
| 2026.02.02 | ₩10,678 | ₩10,745 | ₩10,491 | ₩10,625 | -0.50% | 55.6만 |
|---|
| 2026.01.30 | ₩11,212 | ₩11,225 | ₩10,558 | ₩10,678 | -4.76% | 107.1만 |
|---|
| 2026.01.29 | ₩11,279 | ₩11,346 | ₩11,052 | ₩11,239 | -0.36% | 60.4만 |
|---|
| 2026.01.28 | ₩11,212 | ₩11,613 | ₩11,185 | ₩11,266 | +0.48% | 108.7만 |
|---|
| 2026.01.27 | ₩10,985 | ₩11,332 | ₩10,985 | ₩11,225 | +2.19% | 45.5만 |
|---|
| 2026.01.26 | ₩11,065 | ₩11,065 | ₩10,838 | ₩10,972 | -0.84% | 44.5만 |
|---|
| 2026.01.23 | ₩11,145 | ₩11,212 | ₩11,012 | ₩11,065 | -0.72% | 42.3만 |
|---|
| 2026.01.22 | ₩11,306 | ₩11,412 | ₩11,105 | ₩11,119 | -1.65% | 48.6만 |
|---|
| 2026.01.21 | ₩11,132 | ₩11,292 | ₩10,985 | ₩11,279 | +1.32% | 55.5만 |
|---|
| 2026.01.20 | ₩11,346 | ₩11,452 | ₩11,039 | ₩11,105 | -2.12% | 90.8만 |
|---|
| 2026.01.16 | ₩11,252 | ₩11,693 | ₩11,252 | ₩11,653 | +3.56% | 88.6만 |
|---|
| 2026.01.15 | ₩10,892 | ₩11,306 | ₩10,758 | ₩11,279 | +3.55% | 67.2만 |
|---|
| 2026.01.14 | ₩10,518 | ₩10,919 | ₩10,438 | ₩10,865 | +3.30% | 86.6만 |
|---|
| 2026.01.13 | ₩10,518 | ₩10,638 | ₩10,345 | ₩10,491 | -0.25% | 65.5만 |
|---|
| 2026.01.12 | ₩10,358 | ₩10,491 | ₩10,224 | ₩10,465 | +1.03% | 55만 |
|---|
| 2026.01.09 | ₩10,211 | ₩10,465 | ₩10,184 | ₩10,358 | +1.44% | 64.1만 |
|---|
| 2026.01.08 | ₩9,917 | ₩10,331 | ₩9,917 | ₩10,171 | +2.56% | 64.5만 |
|---|
| 2026.01.07 | ₩9,877 | ₩10,011 | ₩9,811 | ₩9,971 | +0.95% | 70.2만 |
|---|
| 2026.01.06 | ₩9,811 | ₩10,091 | ₩9,784 | ₩9,851 | +0.41% | 72.8만 |
|---|
| 2026.01.05 | ₩9,917 | ₩9,944 | ₩9,664 | ₩9,824 | -0.94% | 58.5만 |
|---|
| 2026.01.02 | ₩9,811 | ₩10,064 | ₩9,704 | ₩9,931 | +1.22% | 67.4만 |
|---|
| 2025.12.31 | ₩9,717 | ₩9,837 | ₩9,704 | ₩9,744 | +0.27% | 97.7만 |
|---|
| 2025.12.30 | ₩9,704 | ₩9,811 | ₩9,664 | ₩9,704 | 0.00% | 48.6만 |
|---|
| 2025.12.29 | ₩9,717 | ₩9,744 | ₩9,624 | ₩9,744 | +0.27% | 51.3만 |
|---|
| 2025.12.26 | ₩9,744 | ₩9,811 | ₩9,650 | ₩9,731 | -0.14% | 46.3만 |
|---|
| 2025.12.24 | ₩9,584 | ₩9,784 | ₩9,570 | ₩9,731 | +1.53% | 39.5만 |
|---|
| 2025.12.23 | ₩9,597 | ₩9,650 | ₩9,517 | ₩9,570 | -0.28% | 49.9만 |
|---|
| 2025.12.22 | ₩9,664 | ₩9,677 | ₩9,544 | ₩9,597 | -0.69% | 59.6만 |
|---|
| 2025.12.19 | ₩10,011 | ₩10,011 | ₩9,851 | ₩9,971 | -0.40% | 389.5만 |
|---|
| 2025.12.18 | ₩9,984 | ₩10,078 | ₩9,957 | ₩9,998 | +0.13% | 67.9만 |
|---|
| 2025.12.17 | ₩9,744 | ₩10,038 | ₩9,744 | ₩9,957 | +2.19% | 75.2만 |
|---|
| 2025.12.16 | ₩9,824 | ₩9,864 | ₩9,744 | ₩9,744 | -0.82% | 61.4만 |
|---|
| 2025.12.15 | ₩9,664 | ₩9,877 | ₩9,650 | ₩9,837 | +1.80% | 90.5만 |
|---|
| 2025.12.12 | ₩9,544 | ₩9,717 | ₩9,544 | ₩9,597 | +0.56% | 57.6만 |
|---|
| 2025.12.11 | ₩9,637 | ₩9,664 | ₩9,477 | ₩9,504 | -1.39% | 64.4만 |
|---|
| 2025.12.10 | ₩9,410 | ₩9,650 | ₩9,410 | ₩9,610 | +2.13% | 60.7만 |
|---|
| 2025.12.09 | ₩9,517 | ₩9,584 | ₩9,370 | ₩9,424 | -0.98% | 60.1만 |
|---|
| 2025.12.08 | ₩9,971 | ₩9,984 | ₩9,437 | ₩9,490 | -4.82% | 65.9만 |
|---|
| 2025.12.05 | ₩9,957 | ₩10,078 | ₩9,944 | ₩9,957 | 0.00% | 51.4만 |
|---|
| 2025.12.04 | ₩10,131 | ₩10,158 | ₩9,904 | ₩9,971 | -1.58% | 62만 |
|---|
| 2025.12.03 | ₩10,091 | ₩10,198 | ₩10,078 | ₩10,158 | +0.66% | 54.2만 |
|---|
| 2025.12.02 | ₩10,171 | ₩10,184 | ₩10,051 | ₩10,051 | -1.18% | 47.7만 |
|---|
| 2025.12.01 | ₩10,078 | ₩10,158 | ₩9,998 | ₩10,144 | +0.66% | 67.8만 |
|---|
| 2025.11.28 | ₩10,144 | ₩10,251 | ₩10,091 | ₩10,171 | +0.26% | 38.6만 |
|---|
| 2025.11.26 | ₩10,011 | ₩10,345 | ₩9,998 | ₩10,224 | +2.13% | 126만 |
|---|
| 2025.11.25 | ₩9,610 | ₩10,118 | ₩9,610 | ₩10,078 | +4.86% | 125만 |
|---|
| 2025.11.24 | ₩9,557 | ₩9,650 | ₩9,517 | ₩9,624 | +0.70% | 40.7만 |
|---|
| 2025.11.21 | ₩9,250 | ₩9,637 | ₩9,250 | ₩9,557 | +3.32% | 65.6만 |
|---|
| 2025.11.20 | ₩9,303 | ₩9,384 | ₩9,223 | ₩9,277 | -0.29% | 47.3만 |
|---|
| 2025.11.19 | ₩9,330 | ₩9,343 | ₩9,183 | ₩9,223 | -1.14% | 83만 |
|---|
| 2025.11.18 | ₩9,343 | ₩9,370 | ₩9,237 | ₩9,303 | -0.43% | 36.7만 |
|---|
| 2025.11.17 | ₩9,504 | ₩9,517 | ₩9,370 | ₩9,384 | -1.26% | 41.3만 |
|---|
| 2025.11.14 | ₩9,397 | ₩9,544 | ₩9,290 | ₩9,544 | +1.56% | 44.2만 |
|---|
| 2025.11.13 | ₩9,464 | ₩9,477 | ₩9,330 | ₩9,437 | -0.28% | 37.1만 |
|---|
| 2025.11.12 | ₩9,584 | ₩9,584 | ₩9,384 | ₩9,464 | -1.25% | 44만 |
|---|
| 2025.11.11 | ₩9,384 | ₩9,597 | ₩9,343 | ₩9,597 | +2.28% | 61.7만 |
|---|
| 2025.11.10 | ₩9,343 | ₩9,410 | ₩9,330 | ₩9,384 | +0.43% | 35.3만 |
|---|
| 2025.11.07 | ₩9,197 | ₩9,343 | ₩9,117 | ₩9,343 | +1.60% | 48.5만 |
|---|
| 2025.11.06 | ₩9,183 | ₩9,277 | ₩9,103 | ₩9,197 | +0.15% | 46.6만 |
|---|
| 2025.11.05 | ₩9,103 | ₩9,210 | ₩9,090 | ₩9,210 | +1.17% | 44.7만 |
|---|
| 2025.11.04 | ₩8,863 | ₩9,090 | ₩8,863 | ₩9,077 | +2.41% | 55.1만 |
|---|
| 2025.11.03 | ₩8,943 | ₩8,943 | ₩8,743 | ₩8,943 | 0.00% | 71.6만 |
|---|
| 2025.10.31 | ₩8,810 | ₩8,983 | ₩8,756 | ₩8,903 | +1.06% | 98.2만 |
|---|
| 2025.10.30 | ₩9,183 | ₩9,197 | ₩8,609 | ₩8,783 | -4.36% | 187.6만 |
|---|
| 2025.10.29 | ₩9,103 | ₩9,343 | ₩8,996 | ₩9,210 | +1.17% | 86.5만 |
|---|
| 2025.10.28 | ₩9,223 | ₩9,250 | ₩9,130 | ₩9,143 | -0.87% | 29.5만 |
|---|
| 2025.10.27 | ₩9,263 | ₩9,317 | ₩9,197 | ₩9,250 | -0.14% | 48.4만 |
|---|
| 2025.10.24 | ₩9,290 | ₩9,437 | ₩9,263 | ₩9,263 | -0.29% | 31만 |
|---|
| 2025.10.23 | ₩9,357 | ₩9,357 | ₩9,197 | ₩9,223 | -1.43% | 31.5만 |
|---|
| 2025.10.22 | ₩9,197 | ₩9,343 | ₩9,197 | ₩9,330 | +1.45% | 39.7만 |
|---|
| 2025.10.21 | ₩9,250 | ₩9,250 | ₩9,103 | ₩9,183 | -0.72% | 39.6만 |
|---|
| 2025.10.20 | ₩9,223 | ₩9,263 | ₩9,090 | ₩9,250 | +0.29% | 28.1만 |
|---|
| 2025.10.17 | ₩9,036 | ₩9,183 | ₩9,036 | ₩9,183 | +1.62% | 56만 |
|---|
| 2025.10.16 | ₩9,370 | ₩9,370 | ₩9,050 | ₩9,050 | -3.42% | 54.7만 |
|---|
| 2025.10.15 | ₩9,370 | ₩9,450 | ₩9,343 | ₩9,370 | 0.00% | 34.3만 |
|---|
| 2025.10.14 | ₩9,250 | ₩9,357 | ₩9,157 | ₩9,343 | +1.01% | 55.8만 |
|---|
| 2025.10.13 | ₩9,090 | ₩9,277 | ₩9,023 | ₩9,263 | +1.91% | 48.5만 |
|---|
| 2025.10.10 | ₩9,130 | ₩9,237 | ₩9,023 | ₩9,077 | -0.58% | 53.2만 |
|---|
| 2025.10.09 | ₩9,143 | ₩9,237 | ₩9,090 | ₩9,117 | -0.29% | 44.9만 |
|---|
| 2025.10.08 | ₩9,103 | ₩9,210 | ₩9,077 | ₩9,210 | +1.17% | 35.2만 |
|---|
| 2025.10.07 | ₩9,036 | ₩9,157 | ₩9,036 | ₩9,063 | +0.30% | 68.9만 |
|---|
| 2025.10.06 | ₩9,343 | ₩9,357 | ₩9,050 | ₩9,077 | -2.86% | 57.1만 |
|---|
| 2025.10.03 | ₩9,263 | ₩9,490 | ₩9,263 | ₩9,317 | +0.58% | 54.7만 |
|---|
| 2025.10.02 | ₩9,263 | ₩9,317 | ₩9,130 | ₩9,237 | -0.29% | 42.9만 |
|---|
| 2025.10.01 | ₩9,303 | ₩9,357 | ₩9,170 | ₩9,303 | 0.00% | 71.2만 |
|---|
| 2025.09.30 | ₩9,117 | ₩9,317 | ₩9,023 | ₩9,303 | +2.05% | 67.8만 |
|---|
| 2025.09.29 | ₩9,424 | ₩9,437 | ₩9,117 | ₩9,143 | -2.97% | 58.8만 |
|---|
| 2025.09.26 | ₩9,424 | ₩9,477 | ₩9,303 | ₩9,370 | -0.57% | 72.6만 |
|---|
| 2025.09.25 | ₩9,330 | ₩9,437 | ₩9,263 | ₩9,437 | +1.14% | 57.1만 |
|---|
| 2025.09.24 | ₩9,691 | ₩9,837 | ₩9,650 | ₩9,744 | +0.55% | 140.7만 |
|---|
| 2025.09.23 | ₩9,677 | ₩9,811 | ₩9,650 | ₩9,757 | +0.83% | 73.9만 |
|---|
| 2025.09.22 | ₩9,851 | ₩9,904 | ₩9,664 | ₩9,664 | -1.90% | 69만 |
|---|
| 2025.09.19 | ₩9,904 | ₩10,038 | ₩9,797 | ₩9,864 | -0.40% | 280.8만 |
|---|
| 2025.09.18 | ₩9,691 | ₩9,944 | ₩9,650 | ₩9,877 | +1.93% | 74.1만 |
|---|
| 2025.09.17 | ₩9,664 | ₩9,971 | ₩9,664 | ₩9,771 | +1.10% | 71.9만 |
|---|
| 2025.09.16 | ₩9,837 | ₩9,864 | ₩9,650 | ₩9,664 | -1.76% | 77.1만 |
|---|
| 2025.09.15 | ₩9,771 | ₩9,851 | ₩9,624 | ₩9,851 | +0.82% | 77.5만 |
|---|
| 2025.09.12 | ₩9,610 | ₩9,650 | ₩9,517 | ₩9,517 | -0.97% | 57.1만 |
|---|
| 2025.09.11 | ₩9,677 | ₩9,824 | ₩9,570 | ₩9,664 | -0.14% | 88.3만 |
|---|
| 2025.09.10 | ₩9,731 | ₩9,797 | ₩9,610 | ₩9,650 | -0.82% | 51.8만 |
|---|
| 2025.09.09 | ₩9,731 | ₩9,851 | ₩9,717 | ₩9,731 | 0.00% | 44.8만 |
|---|
| 2025.09.08 | ₩9,891 | ₩9,904 | ₩9,731 | ₩9,744 | -1.48% | 51.3만 |
|---|
| 2025.09.05 | ₩9,877 | ₩9,998 | ₩9,811 | ₩9,891 | +0.14% | 51.9만 |
|---|
| 2025.09.04 | ₩9,824 | ₩9,837 | ₩9,677 | ₩9,837 | +0.14% | 47.3만 |
|---|
| 2025.09.03 | ₩9,237 | ₩9,824 | ₩9,237 | ₩9,824 | +6.36% | 36.4만 |
|---|
| 2025.09.02 | ₩9,490 | ₩9,570 | ₩9,330 | ₩9,490 | 0.00% | 87.4만 |
|---|
| 2025.08.29 | ₩9,450 | ₩9,650 | ₩9,437 | ₩9,637 | +1.98% | 43.4만 |
|---|