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 | ₩10,233 | ₩10,259 | ₩10,059 | ₩10,219 | -0.13% | 104.5만 |
| 2026.10.08 | ₩9,952 | ₩10,286 | ₩9,912 | ₩10,219 | +2.68% | 142만 |
| 2026.10.07 | ₩10,192 | ₩10,286 | ₩9,872 | ₩10,005 | -1.83% | 108.2만 |
| 2026.10.06 | ₩10,379 | ₩10,446 | ₩10,233 | ₩10,313 | -0.64% | 85.8만 |
| 2026.10.05 | ₩10,433 | ₩10,486 | ₩10,259 | ₩10,313 | -1.15% | 132.9만 |
| 2026.10.02 | ₩10,566 | ₩10,607 | ₩10,259 | ₩10,433 | -1.26% | 163.5만 |
| 2026.10.01 | ₩10,353 | ₩10,420 | ₩10,059 | ₩10,393 | +0.39% | 118.2만 |
| 2026.09.30 | ₩10,713 | ₩10,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,393 |
| -2.99% |
| 105.3만 |
| 2026.09.29 | ₩10,687 | ₩10,807 | ₩10,460 | ₩10,593 | -0.88% | 138.9만 |
|---|
| 2026.09.28 | ₩10,754 | ₩10,834 | ₩10,593 | ₩10,700 | -0.50% | 89.9만 |
|---|
| 2026.09.25 | ₩10,874 | ₩10,914 | ₩10,700 | ₩10,874 | 0.00% | 146.6만 |
|---|
| 2026.09.24 | ₩11,234 | ₩11,261 | ₩10,834 | ₩10,874 | -3.21% | 132.6만 |
|---|
| 2026.09.23 | ₩11,675 | ₩11,689 | ₩11,248 | ₩11,261 | -3.55% | 133.9만 |
|---|
| 2026.09.22 | ₩11,582 | ₩11,795 | ₩11,555 | ₩11,755 | +1.50% | 158.9만 |
|---|
| 2026.09.21 | ₩11,996 | ₩12,089 | ₩11,836 | ₩11,916 | -0.67% | 295.3만 |
|---|
| 2026.09.18 | ₩11,956 | ₩12,156 | ₩11,809 | ₩11,902 | -0.45% | 324.2만 |
|---|
| 2026.09.17 | ₩12,196 | ₩12,290 | ₩12,023 | ₩12,036 | -1.31% | 100만 |
|---|
| 2026.09.16 | ₩12,036 | ₩12,143 | ₩11,889 | ₩11,982 | -0.44% | 109.7만 |
|---|
| 2026.09.15 | ₩12,063 | ₩12,103 | ₩11,942 | ₩11,969 | -0.78% | 91.7만 |
|---|
| 2026.09.14 | ₩12,129 | ₩12,223 | ₩11,902 | ₩12,049 | -0.66% | 83.4만 |
|---|
| 2026.09.11 | ₩12,357 | ₩12,423 | ₩12,049 | ₩12,143 | -1.73% | 102.3만 |
|---|
| 2026.09.10 | ₩12,690 | ₩12,771 | ₩12,196 | ₩12,223 | -3.68% | 153.9만 |
|---|
| 2026.09.09 | ₩12,998 | ₩12,998 | ₩12,771 | ₩12,771 | -1.75% | 65만 |
|---|
| 2026.09.08 | ₩13,024 | ₩13,065 | ₩12,944 | ₩12,971 | -0.41% | 56.5만 |
|---|
| 2026.09.04 | ₩12,904 | ₩13,105 | ₩12,877 | ₩13,024 | +0.93% | 51만 |
|---|
| 2026.09.03 | ₩13,011 | ₩13,024 | ₩12,837 | ₩12,958 | -0.41% | 58.8만 |
|---|
| 2026.09.02 | ₩12,837 | ₩12,904 | ₩12,784 | ₩12,837 | 0.00% | 58.1만 |
|---|
| 2026.09.01 | ₩12,864 | ₩12,984 | ₩12,757 | ₩12,837 | -0.21% | 53.6만 |
|---|
| 2026.08.31 | ₩13,158 | ₩13,158 | ₩12,891 | ₩13,011 | -1.12% | 79.7만 |
|---|
| 2026.08.28 | ₩13,198 | ₩13,305 | ₩13,065 | ₩13,091 | -0.81% | 83.4만 |
|---|
| 2026.08.27 | ₩13,051 | ₩13,252 | ₩13,011 | ₩13,145 | +0.72% | 74.5만 |
|---|
| 2026.08.26 | ₩13,145 | ₩13,145 | ₩12,971 | ₩13,051 | -0.71% | 48.2만 |
|---|
| 2026.08.25 | ₩13,252 | ₩13,292 | ₩13,024 | ₩13,145 | -0.81% | 61.2만 |
|---|
| 2026.08.24 | ₩13,225 | ₩13,332 | ₩13,078 | ₩13,171 | -0.40% | 70.6만 |
|---|
| 2026.08.21 | ₩13,412 | ₩13,412 | ₩13,185 | ₩13,278 | -1.00% | 133만 |
|---|
| 2026.08.20 | ₩13,439 | ₩13,559 | ₩13,131 | ₩13,265 | -1.29% | 83.6만 |
|---|
| 2026.08.19 | ₩13,599 | ₩13,666 | ₩13,465 | ₩13,599 | 0.00% | 73.1만 |
|---|
| 2026.08.18 | ₩13,545 | ₩13,585 | ₩13,372 | ₩13,465 | -0.59% | 77.6만 |
|---|
| 2026.08.17 | ₩13,519 | ₩13,559 | ₩13,439 | ₩13,519 | 0.00% | 62.1만 |
|---|
| 2026.08.14 | ₩13,505 | ₩13,639 | ₩13,425 | ₩13,519 | +0.10% | 74만 |
|---|
| 2026.08.13 | ₩13,599 | ₩13,666 | ₩13,479 | ₩13,479 | -0.88% | 95.5만 |
|---|
| 2026.08.12 | ₩13,692 | ₩13,759 | ₩13,505 | ₩13,572 | -0.88% | 98만 |
|---|
| 2026.08.11 | ₩13,278 | ₩13,839 | ₩13,265 | ₩13,666 | +2.92% | 144만 |
|---|
| 2026.08.10 | ₩13,105 | ₩13,118 | ₩12,797 | ₩13,078 | -0.20% | 70만 |
|---|
| 2026.08.07 | ₩12,744 | ₩13,252 | ₩12,744 | ₩13,118 | +2.94% | 78.1만 |
|---|
| 2026.08.06 | ₩12,650 | ₩12,811 | ₩12,544 | ₩12,717 | +0.53% | 60.1만 |
|---|
| 2026.08.05 | ₩12,784 | ₩12,784 | ₩12,477 | ₩12,610 | -1.36% | 64.8만 |
|---|
| 2026.08.04 | ₩12,610 | ₩12,811 | ₩12,503 | ₩12,704 | +0.74% | 87.5만 |
|---|
| 2026.08.03 | ₩12,196 | ₩12,637 | ₩12,183 | ₩12,610 | +3.40% | 145.6만 |
|---|
| 2026.07.31 | ₩12,116 | ₩12,410 | ₩11,822 | ₩12,116 | 0.00% | 154.2만 |
|---|
| 2026.07.30 | ₩12,183 | ₩12,544 | ₩11,822 | ₩11,942 | -1.97% | 180.1만 |
|---|
| 2026.07.29 | ₩11,635 | ₩11,715 | ₩11,542 | ₩11,555 | -0.69% | 69.5만 |
|---|
| 2026.07.28 | ₩11,675 | ₩11,795 | ₩11,502 | ₩11,635 | -0.34% | 84.4만 |
|---|
| 2026.07.27 | ₩11,622 | ₩11,795 | ₩11,622 | ₩11,635 | +0.11% | 57.6만 |
|---|
| 2026.07.24 | ₩11,582 | ₩11,702 | ₩11,502 | ₩11,555 | -0.23% | 53.5만 |
|---|
| 2026.07.23 | ₩11,568 | ₩11,649 | ₩11,395 | ₩11,475 | -0.81% | 105.3만 |
|---|
| 2026.07.22 | ₩11,849 | ₩11,862 | ₩11,662 | ₩11,742 | -0.90% | 65.8만 |
|---|
| 2026.07.21 | ₩11,889 | ₩11,942 | ₩11,782 | ₩11,822 | -0.56% | 70.9만 |
|---|
| 2026.07.20 | ₩12,023 | ₩12,049 | ₩11,729 | ₩11,795 | -1.89% | 66.8만 |
|---|
| 2026.07.17 | ₩12,210 | ₩12,383 | ₩11,902 | ₩11,996 | -1.75% | 84.9만 |
|---|
| 2026.07.16 | ₩12,343 | ₩12,477 | ₩12,290 | ₩12,316 | -0.22% | 89.2만 |
|---|
| 2026.07.15 | ₩12,316 | ₩12,450 | ₩12,250 | ₩12,357 | +0.33% | 80.2만 |
|---|
| 2026.07.14 | ₩12,223 | ₩12,370 | ₩12,170 | ₩12,223 | 0.00% | 73.6만 |
|---|
| 2026.07.13 | ₩12,290 | ₩12,316 | ₩11,982 | ₩12,103 | -1.52% | 66만 |
|---|
| 2026.07.10 | ₩12,290 | ₩12,330 | ₩12,183 | ₩12,276 | -0.11% | 60.8만 |
|---|
| 2026.07.09 | ₩11,982 | ₩12,463 | ₩11,982 | ₩12,263 | +2.34% | 69.5만 |
|---|
| 2026.07.08 | ₩12,129 | ₩12,196 | ₩11,982 | ₩11,996 | -1.10% | 94.6만 |
|---|
| 2026.07.07 | ₩12,290 | ₩12,357 | ₩12,116 | ₩12,183 | -0.87% | 73.2만 |
|---|
| 2026.07.06 | ₩12,236 | ₩12,343 | ₩12,089 | ₩12,250 | +0.11% | 79만 |
|---|
| 2026.07.02 | ₩12,570 | ₩12,570 | ₩12,143 | ₩12,210 | -2.87% | 59.8만 |
|---|
| 2026.07.01 | ₩12,490 | ₩12,624 | ₩12,397 | ₩12,397 | -0.75% | 99.4만 |
|---|
| 2026.06.30 | ₩12,557 | ₩12,811 | ₩12,530 | ₩12,530 | -0.21% | 88만 |
|---|
| 2026.06.29 | ₩12,690 | ₩12,704 | ₩12,397 | ₩12,610 | -0.63% | 91.8만 |
|---|
| 2026.06.26 | ₩12,397 | ₩12,757 | ₩12,316 | ₩12,704 | +2.48% | 231.7만 |
|---|
| 2026.06.25 | ₩12,437 | ₩12,570 | ₩12,370 | ₩12,463 | +0.21% | 94.3만 |
|---|
| 2026.06.24 | ₩12,116 | ₩12,463 | ₩12,089 | ₩12,450 | +2.76% | 108만 |
|---|
| 2026.06.23 | ₩11,502 | ₩12,129 | ₩11,488 | ₩12,116 | +5.34% | 113.3만 |
|---|
| 2026.06.22 | ₩12,196 | ₩12,330 | ₩11,916 | ₩11,942 | -2.08% | 163.2만 |
|---|
| 2026.06.18 | ₩12,236 | ₩12,370 | ₩12,129 | ₩12,196 | -0.33% | 192.8만 |
|---|
| 2026.06.17 | ₩12,463 | ₩12,463 | ₩11,956 | ₩12,063 | -3.22% | 100.6만 |
|---|
| 2026.06.16 | ₩12,450 | ₩12,570 | ₩12,450 | ₩12,503 | +0.43% | 74.5만 |
|---|
| 2026.06.15 | ₩12,597 | ₩12,717 | ₩12,330 | ₩12,397 | -1.59% | 96.2만 |
|---|
| 2026.06.12 | ₩12,637 | ₩12,664 | ₩12,343 | ₩12,437 | -1.59% | 98.6만 |
|---|
| 2026.06.11 | ₩12,116 | ₩12,303 | ₩12,036 | ₩12,170 | +0.44% | 75.3만 |
|---|
| 2026.06.10 | ₩12,076 | ₩12,250 | ₩12,009 | ₩12,009 | -0.55% | 39.6만 |
|---|
| 2026.06.09 | ₩12,089 | ₩12,236 | ₩12,036 | ₩12,089 | 0.00% | 54.2만 |
|---|
| 2026.06.08 | ₩12,063 | ₩12,156 | ₩11,902 | ₩11,902 | -1.33% | 42만 |
|---|
| 2026.06.05 | ₩12,089 | ₩12,183 | ₩11,929 | ₩11,996 | -0.77% | 42.4만 |
|---|
| 2026.06.04 | ₩11,849 | ₩12,170 | ₩11,836 | ₩12,156 | +2.59% | 52.3만 |
|---|
| 2026.06.03 | ₩12,023 | ₩12,089 | ₩11,729 | ₩11,742 | -2.33% | 64.4만 |
|---|
| 2026.06.02 | ₩12,023 | ₩12,196 | ₩12,009 | ₩12,089 | +0.56% | 56.8만 |
|---|
| 2026.06.01 | ₩12,196 | ₩12,330 | ₩11,956 | ₩12,036 | -1.31% | 95.3만 |
|---|
| 2026.05.29 | ₩12,276 | ₩12,357 | ₩12,196 | ₩12,290 | +0.11% | 43.3만 |
|---|
| 2026.05.28 | ₩12,223 | ₩12,303 | ₩12,156 | ₩12,276 | +0.44% | 53.1만 |
|---|
| 2026.05.27 | ₩12,276 | ₩12,397 | ₩12,236 | ₩12,250 | -0.22% | 48.3만 |
|---|
| 2026.05.26 | ₩12,023 | ₩12,196 | ₩11,916 | ₩12,196 | +1.44% | 49.2만 |
|---|
| 2026.05.22 | ₩11,929 | ₩11,969 | ₩11,795 | ₩11,889 | -0.34% | 43.9만 |
|---|
| 2026.05.21 | ₩11,782 | ₩11,942 | ₩11,702 | ₩11,862 | +0.68% | 51.5만 |
|---|
| 2026.05.20 | ₩11,635 | ₩11,929 | ₩11,622 | ₩11,876 | +2.07% | 56.1만 |
|---|
| 2026.05.19 | ₩11,689 | ₩11,782 | ₩11,515 | ₩11,649 | -0.34% | 54.5만 |
|---|
| 2026.05.18 | ₩11,742 | ₩11,889 | ₩11,662 | ₩11,742 | 0.00% | 74.1만 |
|---|
| 2026.05.15 | ₩11,795 | ₩11,902 | ₩11,582 | ₩11,649 | -1.25% | 69.7만 |
|---|
| 2026.05.14 | ₩11,982 | ₩12,196 | ₩11,916 | ₩11,916 | -0.56% | 77.2만 |
|---|
| 2026.05.13 | ₩11,889 | ₩12,023 | ₩11,769 | ₩11,942 | +0.45% | 122.3만 |
|---|
| 2026.05.12 | ₩11,542 | ₩12,063 | ₩11,381 | ₩11,849 | +2.66% | 178.1만 |
|---|
| 2026.05.11 | ₩11,755 | ₩11,809 | ₩11,502 | ₩11,568 | -1.59% | 55.1만 |
|---|
| 2026.05.08 | ₩11,649 | ₩11,809 | ₩11,595 | ₩11,795 | +1.26% | 46.2만 |
|---|
| 2026.05.07 | ₩11,822 | ₩11,876 | ₩11,595 | ₩11,649 | -1.47% | 70.6만 |
|---|
| 2026.05.06 | ₩11,502 | ₩11,822 | ₩11,421 | ₩11,795 | +2.56% | 66.4만 |
|---|
| 2026.05.05 | ₩11,622 | ₩11,675 | ₩11,421 | ₩11,502 | -1.03% | 66.2만 |
|---|
| 2026.05.04 | ₩11,755 | ₩11,782 | ₩11,488 | ₩11,622 | -1.14% | 90.7만 |
|---|
| 2026.05.01 | ₩12,036 | ₩12,089 | ₩11,635 | ₩11,876 | -1.33% | 166.8만 |
|---|
| 2026.04.30 | ₩10,941 | ₩12,450 | ₩10,713 | ₩11,996 | +9.65% | 351.1만 |
|---|
| 2026.04.29 | ₩10,834 | ₩10,834 | ₩10,339 | ₩10,353 | -4.44% | 103.4만 |
|---|
| 2026.04.28 | ₩10,780 | ₩10,887 | ₩10,740 | ₩10,860 | +0.74% | 83.4만 |
|---|
| 2026.04.27 | ₩10,593 | ₩10,820 | ₩10,593 | ₩10,767 | +1.64% | 96.2만 |
|---|
| 2026.04.24 | ₩10,460 | ₩10,647 | ₩10,420 | ₩10,620 | +1.53% | 52.8만 |
|---|
| 2026.04.23 | ₩10,526 | ₩10,553 | ₩10,433 | ₩10,460 | -0.63% | 43.7만 |
|---|
| 2026.04.22 | ₩10,513 | ₩10,687 | ₩10,420 | ₩10,580 | +0.64% | 55.2만 |
|---|
| 2026.04.21 | ₩10,620 | ₩10,767 | ₩10,406 | ₩10,460 | -1.51% | 92만 |
|---|
| 2026.04.20 | ₩10,446 | ₩10,633 | ₩10,339 | ₩10,620 | +1.66% | 68.6만 |
|---|
| 2026.04.17 | ₩10,313 | ₩10,607 | ₩10,273 | ₩10,526 | +2.07% | 53.1만 |
|---|
| 2026.04.16 | ₩10,353 | ₩10,353 | ₩10,179 | ₩10,179 | -1.68% | 62.5만 |
|---|
| 2026.04.15 | ₩10,313 | ₩10,393 | ₩10,246 | ₩10,366 | +0.52% | 37.8만 |
|---|
| 2026.04.14 | ₩10,233 | ₩10,353 | ₩10,219 | ₩10,313 | +0.78% | 50.8만 |
|---|
| 2026.04.13 | ₩10,019 | ₩10,219 | ₩9,992 | ₩10,219 | +2.00% | 78.4만 |
|---|
| 2026.04.10 | ₩10,313 | ₩10,339 | ₩10,059 | ₩10,139 | -1.68% | 52.4만 |
|---|
| 2026.04.09 | ₩10,152 | ₩10,420 | ₩10,152 | ₩10,273 | +1.18% | 69만 |
|---|
| 2026.04.08 | ₩10,366 | ₩10,379 | ₩10,099 | ₩10,179 | -1.80% | 67.1만 |
|---|
| 2026.04.07 | ₩9,899 | ₩10,032 | ₩9,872 | ₩9,925 | +0.27% | 62.8만 |
|---|
| 2026.04.06 | ₩9,845 | ₩10,019 | ₩9,805 | ₩9,939 | +0.95% | 42.7만 |
|---|
| 2026.04.02 | ₩9,658 | ₩9,885 | ₩9,618 | ₩9,872 | +2.21% | 54.9만 |
|---|
| 2026.04.01 | ₩9,858 | ₩9,925 | ₩9,778 | ₩9,818 | -0.41% | 49.4만 |
|---|
| 2026.03.31 | ₩9,712 | ₩9,872 | ₩9,578 | ₩9,832 | +1.24% | 74.1만 |
|---|
| 2026.03.30 | ₩9,484 | ₩9,792 | ₩9,418 | ₩9,578 | +0.99% | 74.7만 |
|---|
| 2026.03.27 | ₩9,858 | ₩9,858 | ₩9,631 | ₩9,671 | -1.90% | 66.6만 |
|---|
| 2026.03.26 | ₩10,005 | ₩10,059 | ₩9,858 | ₩9,885 | -1.20% | 51.7만 |
|---|
| 2026.03.25 | ₩9,952 | ₩10,139 | ₩9,885 | ₩10,059 | +1.07% | 54만 |
|---|
| 2026.03.24 | ₩9,885 | ₩9,992 | ₩9,778 | ₩9,872 | -0.14% | 107.3만 |
|---|
| 2026.03.23 | ₩10,019 | ₩10,206 | ₩9,899 | ₩9,992 | -0.27% | 105.5만 |
|---|
| 2026.03.20 | ₩10,513 | ₩10,566 | ₩9,765 | ₩9,818 | -6.61% | 305.8만 |
|---|
| 2026.03.19 | ₩10,446 | ₩10,660 | ₩10,433 | ₩10,553 | +1.02% | 67.3만 |
|---|
| 2026.03.18 | ₩10,633 | ₩10,727 | ₩10,513 | ₩10,540 | -0.88% | 67.7만 |
|---|
| 2026.03.17 | ₩10,580 | ₩10,740 | ₩10,580 | ₩10,660 | +0.76% | 43.9만 |
|---|
| 2026.03.16 | ₩10,633 | ₩10,727 | ₩10,486 | ₩10,500 | -1.26% | 53.5만 |
|---|
| 2026.03.13 | ₩10,566 | ₩10,754 | ₩10,500 | ₩10,513 | -0.51% | 57.7만 |
|---|
| 2026.03.12 | ₩10,566 | ₩10,767 | ₩10,513 | ₩10,566 | 0.00% | 59.7만 |
|---|
| 2026.03.11 | ₩10,834 | ₩10,914 | ₩10,607 | ₩10,727 | -0.99% | 45.8만 |
|---|
| 2026.03.10 | ₩10,713 | ₩11,128 | ₩10,713 | ₩10,900 | +1.75% | 63.7만 |
|---|
| 2026.03.09 | ₩10,553 | ₩10,794 | ₩10,273 | ₩10,767 | +2.03% | 85.4만 |
|---|
| 2026.03.06 | ₩10,820 | ₩10,820 | ₩10,593 | ₩10,673 | -1.36% | 56.7만 |
|---|
| 2026.03.05 | ₩11,007 | ₩11,154 | ₩10,887 | ₩10,941 | -0.61% | 61.2만 |
|---|
| 2026.03.04 | ₩11,074 | ₩11,221 | ₩10,967 | ₩11,047 | -0.24% | 61만 |
|---|
| 2026.03.03 | ₩10,874 | ₩11,181 | ₩10,820 | ₩11,034 | +1.47% | 54.3만 |
|---|
| 2026.03.02 | ₩10,807 | ₩11,221 | ₩10,660 | ₩11,128 | +2.97% | 47.7만 |
|---|
| 2026.02.27 | ₩10,954 | ₩11,194 | ₩10,954 | ₩11,007 | +0.49% | 69.8만 |
|---|
| 2026.02.26 | ₩10,874 | ₩11,168 | ₩10,713 | ₩11,074 | +1.84% | 71.5만 |
|---|
| 2026.02.25 | ₩10,740 | ₩10,914 | ₩10,700 | ₩10,887 | +1.37% | 80.4만 |
|---|
| 2026.02.24 | ₩10,580 | ₩10,794 | ₩10,379 | ₩10,713 | +1.26% | 97.4만 |
|---|
| 2026.02.23 | ₩10,820 | ₩10,954 | ₩10,526 | ₩10,580 | -2.22% | 101.7만 |
|---|
| 2026.02.20 | ₩11,061 | ₩11,114 | ₩10,780 | ₩10,874 | -1.69% | 78만 |
|---|
| 2026.02.19 | ₩11,128 | ₩11,435 | ₩10,914 | ₩11,074 | -0.48% | 93.7만 |
|---|
| 2026.02.18 | ₩10,754 | ₩10,887 | ₩10,660 | ₩10,740 | -0.12% | 54.4만 |
|---|
| 2026.02.17 | ₩10,967 | ₩11,007 | ₩10,633 | ₩10,834 | -1.22% | 56.8만 |
|---|
| 2026.02.13 | ₩10,794 | ₩10,954 | ₩10,566 | ₩10,900 | +0.99% | 44.2만 |
|---|
| 2026.02.12 | ₩10,794 | ₩10,967 | ₩10,727 | ₩10,767 | -0.25% | 47.3만 |
|---|
| 2026.02.11 | ₩10,633 | ₩10,780 | ₩10,580 | ₩10,660 | +0.25% | 48.2만 |
|---|
| 2026.02.10 | ₩10,593 | ₩10,620 | ₩10,433 | ₩10,620 | +0.25% | 43.4만 |
|---|
| 2026.02.09 | ₩10,673 | ₩10,740 | ₩10,246 | ₩10,513 | -1.50% | 54.3만 |
|---|
| 2026.02.06 | ₩10,660 | ₩10,807 | ₩10,593 | ₩10,754 | +0.88% | 62.8만 |
|---|
| 2026.02.05 | ₩10,700 | ₩10,860 | ₩10,593 | ₩10,607 | -0.87% | 51만 |
|---|
| 2026.02.04 | ₩10,687 | ₩10,754 | ₩10,513 | ₩10,754 | +0.63% | 55.9만 |
|---|
| 2026.02.03 | ₩10,687 | ₩10,780 | ₩10,433 | ₩10,687 | 0.00% | 60.3만 |
|---|
| 2026.02.02 | ₩10,687 | ₩10,754 | ₩10,500 | ₩10,633 | -0.50% | 55.6만 |
|---|
| 2026.01.30 | ₩11,221 | ₩11,234 | ₩10,566 | ₩10,687 | -4.76% | 107.1만 |
|---|
| 2026.01.29 | ₩11,288 | ₩11,355 | ₩11,061 | ₩11,248 | -0.36% | 60.4만 |
|---|
| 2026.01.28 | ₩11,221 | ₩11,622 | ₩11,194 | ₩11,274 | +0.48% | 108.7만 |
|---|
| 2026.01.27 | ₩10,994 | ₩11,341 | ₩10,994 | ₩11,234 | +2.19% | 45.5만 |
|---|
| 2026.01.26 | ₩11,074 | ₩11,074 | ₩10,847 | ₩10,981 | -0.84% | 44.5만 |
|---|
| 2026.01.23 | ₩11,154 | ₩11,221 | ₩11,021 | ₩11,074 | -0.72% | 42.3만 |
|---|
| 2026.01.22 | ₩11,315 | ₩11,421 | ₩11,114 | ₩11,128 | -1.65% | 48.6만 |
|---|
| 2026.01.21 | ₩11,141 | ₩11,301 | ₩10,994 | ₩11,288 | +1.32% | 55.5만 |
|---|
| 2026.01.20 | ₩11,355 | ₩11,462 | ₩11,047 | ₩11,114 | -2.12% | 90.8만 |
|---|
| 2026.01.16 | ₩11,261 | ₩11,702 | ₩11,261 | ₩11,662 | +3.56% | 88.6만 |
|---|
| 2026.01.15 | ₩10,900 | ₩11,315 | ₩10,767 | ₩11,288 | +3.55% | 67.2만 |
|---|
| 2026.01.14 | ₩10,526 | ₩10,927 | ₩10,446 | ₩10,874 | +3.30% | 86.6만 |
|---|
| 2026.01.13 | ₩10,526 | ₩10,647 | ₩10,353 | ₩10,500 | -0.25% | 65.5만 |
|---|
| 2026.01.12 | ₩10,366 | ₩10,500 | ₩10,233 | ₩10,473 | +1.03% | 55만 |
|---|
| 2026.01.09 | ₩10,219 | ₩10,473 | ₩10,192 | ₩10,366 | +1.44% | 64.1만 |
|---|
| 2026.01.08 | ₩9,925 | ₩10,339 | ₩9,925 | ₩10,179 | +2.56% | 64.5만 |
|---|
| 2026.01.07 | ₩9,885 | ₩10,019 | ₩9,818 | ₩9,979 | +0.95% | 70.2만 |
|---|
| 2026.01.06 | ₩9,818 | ₩10,099 | ₩9,792 | ₩9,858 | +0.41% | 72.8만 |
|---|
| 2026.01.05 | ₩9,925 | ₩9,952 | ₩9,671 | ₩9,832 | -0.94% | 58.5만 |
|---|
| 2026.01.02 | ₩9,818 | ₩10,072 | ₩9,712 | ₩9,939 | +1.22% | 67.4만 |
|---|
| 2025.12.31 | ₩9,725 | ₩9,845 | ₩9,712 | ₩9,752 | +0.27% | 97.7만 |
|---|
| 2025.12.30 | ₩9,712 | ₩9,818 | ₩9,671 | ₩9,712 | 0.00% | 48.6만 |
|---|
| 2025.12.29 | ₩9,725 | ₩9,752 | ₩9,631 | ₩9,752 | +0.27% | 51.3만 |
|---|
| 2025.12.26 | ₩9,752 | ₩9,818 | ₩9,658 | ₩9,738 | -0.14% | 46.3만 |
|---|
| 2025.12.24 | ₩9,591 | ₩9,792 | ₩9,578 | ₩9,738 | +1.53% | 39.5만 |
|---|
| 2025.12.23 | ₩9,605 | ₩9,658 | ₩9,525 | ₩9,578 | -0.28% | 49.9만 |
|---|
| 2025.12.22 | ₩9,671 | ₩9,685 | ₩9,551 | ₩9,605 | -0.69% | 59.6만 |
|---|
| 2025.12.19 | ₩10,019 | ₩10,019 | ₩9,858 | ₩9,979 | -0.40% | 389.5만 |
|---|
| 2025.12.18 | ₩9,992 | ₩10,086 | ₩9,965 | ₩10,005 | +0.13% | 67.9만 |
|---|
| 2025.12.17 | ₩9,752 | ₩10,046 | ₩9,752 | ₩9,965 | +2.19% | 75.2만 |
|---|
| 2025.12.16 | ₩9,832 | ₩9,872 | ₩9,752 | ₩9,752 | -0.82% | 61.4만 |
|---|
| 2025.12.15 | ₩9,671 | ₩9,885 | ₩9,658 | ₩9,845 | +1.80% | 90.5만 |
|---|
| 2025.12.12 | ₩9,551 | ₩9,725 | ₩9,551 | ₩9,605 | +0.56% | 57.6만 |
|---|
| 2025.12.11 | ₩9,645 | ₩9,671 | ₩9,484 | ₩9,511 | -1.39% | 64.4만 |
|---|
| 2025.12.10 | ₩9,418 | ₩9,658 | ₩9,418 | ₩9,618 | +2.13% | 60.7만 |
|---|
| 2025.12.09 | ₩9,525 | ₩9,591 | ₩9,378 | ₩9,431 | -0.98% | 60.1만 |
|---|
| 2025.12.08 | ₩9,979 | ₩9,992 | ₩9,444 | ₩9,498 | -4.82% | 65.9만 |
|---|
| 2025.12.05 | ₩9,965 | ₩10,086 | ₩9,952 | ₩9,965 | 0.00% | 51.4만 |
|---|
| 2025.12.04 | ₩10,139 | ₩10,166 | ₩9,912 | ₩9,979 | -1.58% | 62만 |
|---|
| 2025.12.03 | ₩10,099 | ₩10,206 | ₩10,086 | ₩10,166 | +0.66% | 54.2만 |
|---|
| 2025.12.02 | ₩10,179 | ₩10,192 | ₩10,059 | ₩10,059 | -1.18% | 47.7만 |
|---|
| 2025.12.01 | ₩10,086 | ₩10,166 | ₩10,005 | ₩10,152 | +0.66% | 67.8만 |
|---|
| 2025.11.28 | ₩10,152 | ₩10,259 | ₩10,099 | ₩10,179 | +0.26% | 38.6만 |
|---|
| 2025.11.26 | ₩10,019 | ₩10,353 | ₩10,005 | ₩10,233 | +2.13% | 126만 |
|---|
| 2025.11.25 | ₩9,618 | ₩10,126 | ₩9,618 | ₩10,086 | +4.86% | 125만 |
|---|
| 2025.11.24 | ₩9,565 | ₩9,658 | ₩9,525 | ₩9,631 | +0.70% | 40.7만 |
|---|
| 2025.11.21 | ₩9,257 | ₩9,645 | ₩9,257 | ₩9,565 | +3.32% | 65.6만 |
|---|
| 2025.11.20 | ₩9,311 | ₩9,391 | ₩9,231 | ₩9,284 | -0.29% | 47.3만 |
|---|
| 2025.11.19 | ₩9,338 | ₩9,351 | ₩9,191 | ₩9,231 | -1.14% | 83만 |
|---|
| 2025.11.18 | ₩9,351 | ₩9,378 | ₩9,244 | ₩9,311 | -0.43% | 36.7만 |
|---|
| 2025.11.17 | ₩9,511 | ₩9,525 | ₩9,378 | ₩9,391 | -1.26% | 41.3만 |
|---|
| 2025.11.14 | ₩9,404 | ₩9,551 | ₩9,297 | ₩9,551 | +1.56% | 44.2만 |
|---|
| 2025.11.13 | ₩9,471 | ₩9,484 | ₩9,338 | ₩9,444 | -0.28% | 37.1만 |
|---|
| 2025.11.12 | ₩9,591 | ₩9,591 | ₩9,391 | ₩9,471 | -1.25% | 44만 |
|---|
| 2025.11.11 | ₩9,391 | ₩9,605 | ₩9,351 | ₩9,605 | +2.28% | 61.7만 |
|---|
| 2025.11.10 | ₩9,351 | ₩9,418 | ₩9,338 | ₩9,391 | +0.43% | 35.3만 |
|---|
| 2025.11.07 | ₩9,204 | ₩9,351 | ₩9,124 | ₩9,351 | +1.60% | 48.5만 |
|---|
| 2025.11.06 | ₩9,191 | ₩9,284 | ₩9,110 | ₩9,204 | +0.15% | 46.6만 |
|---|
| 2025.11.05 | ₩9,110 | ₩9,217 | ₩9,097 | ₩9,217 | +1.17% | 44.7만 |
|---|
| 2025.11.04 | ₩8,870 | ₩9,097 | ₩8,870 | ₩9,084 | +2.41% | 55.1만 |
|---|
| 2025.11.03 | ₩8,950 | ₩8,950 | ₩8,750 | ₩8,950 | 0.00% | 71.6만 |
|---|
| 2025.10.31 | ₩8,817 | ₩8,990 | ₩8,763 | ₩8,910 | +1.06% | 98.2만 |
|---|
| 2025.10.30 | ₩9,191 | ₩9,204 | ₩8,616 | ₩8,790 | -4.36% | 187.6만 |
|---|
| 2025.10.29 | ₩9,110 | ₩9,351 | ₩9,004 | ₩9,217 | +1.17% | 86.5만 |
|---|
| 2025.10.28 | ₩9,231 | ₩9,257 | ₩9,137 | ₩9,151 | -0.87% | 29.5만 |
|---|
| 2025.10.27 | ₩9,271 | ₩9,324 | ₩9,204 | ₩9,257 | -0.14% | 48.4만 |
|---|
| 2025.10.24 | ₩9,297 | ₩9,444 | ₩9,271 | ₩9,271 | -0.29% | 31만 |
|---|
| 2025.10.23 | ₩9,364 | ₩9,364 | ₩9,204 | ₩9,231 | -1.43% | 31.5만 |
|---|
| 2025.10.22 | ₩9,204 | ₩9,351 | ₩9,204 | ₩9,338 | +1.45% | 39.7만 |
|---|
| 2025.10.21 | ₩9,257 | ₩9,257 | ₩9,110 | ₩9,191 | -0.72% | 39.6만 |
|---|
| 2025.10.20 | ₩9,231 | ₩9,271 | ₩9,097 | ₩9,257 | +0.29% | 28.1만 |
|---|
| 2025.10.17 | ₩9,044 | ₩9,191 | ₩9,044 | ₩9,191 | +1.62% | 56만 |
|---|
| 2025.10.16 | ₩9,378 | ₩9,378 | ₩9,057 | ₩9,057 | -3.42% | 54.7만 |
|---|
| 2025.10.15 | ₩9,378 | ₩9,458 | ₩9,351 | ₩9,378 | 0.00% | 34.3만 |
|---|
| 2025.10.14 | ₩9,257 | ₩9,364 | ₩9,164 | ₩9,351 | +1.01% | 55.8만 |
|---|
| 2025.10.13 | ₩9,097 | ₩9,284 | ₩9,030 | ₩9,271 | +1.91% | 48.5만 |
|---|
| 2025.10.10 | ₩9,137 | ₩9,244 | ₩9,030 | ₩9,084 | -0.58% | 53.2만 |
|---|