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 | ₩10,254 | ₩10,281 | ₩10,080 | ₩10,241 | -0.13% | 104.5만 |
| 2026.10.07 | — | — | — | ₩9,973 | — | — |
| 2026.10.05 | — | — | — | ₩10,368 | — | — |
| 2026.10.02 | — | — | — | ₩10,455 | — | — |
| 2026.10.01 | — | — | — | ₩10,127 | — | — |
| 2026.09.28 | — | — | — | ₩10,723 | — | — |
| 2026.09.25 | — | — | — | ₩10,897 | — | — |
| 2026.09.17 | ₩12,222 | ₩12,316 | ₩12,048 | ₩12,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.31% |
| 100만 |
| 2026.09.16 | ₩12,062 | ₩12,169 | ₩11,914 | ₩12,008 | -0.44% | 109.7만 |
|---|
| 2026.09.15 | ₩12,088 | ₩12,128 | ₩11,968 | ₩11,995 | -0.78% | 91.7만 |
|---|
| 2026.09.14 | ₩12,155 | ₩12,249 | ₩11,928 | ₩12,075 | -0.66% | 83.4만 |
|---|
| 2026.09.11 | ₩12,383 | ₩12,450 | ₩12,075 | ₩12,169 | -1.73% | 102.3만 |
|---|
| 2026.09.10 | ₩12,717 | ₩12,798 | ₩12,222 | ₩12,249 | -3.68% | 153.9만 |
|---|
| 2026.09.09 | ₩13,025 | ₩13,025 | ₩12,798 | ₩12,798 | -1.75% | 65만 |
|---|
| 2026.09.08 | ₩13,052 | ₩13,092 | ₩12,972 | ₩12,999 | -0.41% | 56.5만 |
|---|
| 2026.09.04 | ₩12,932 | ₩13,132 | ₩12,905 | ₩13,052 | +0.93% | 51만 |
|---|
| 2026.09.03 | ₩13,039 | ₩13,052 | ₩12,865 | ₩12,985 | -0.41% | 58.8만 |
|---|
| 2026.09.02 | ₩12,865 | ₩12,932 | ₩12,811 | ₩12,865 | 0.00% | 58.1만 |
|---|
| 2026.09.01 | ₩12,891 | ₩13,012 | ₩12,784 | ₩12,865 | -0.21% | 53.6만 |
|---|
| 2026.08.31 | ₩13,186 | ₩13,186 | ₩12,918 | ₩13,039 | -1.12% | 79.7만 |
|---|
| 2026.08.28 | ₩13,226 | ₩13,333 | ₩13,092 | ₩13,119 | -0.81% | 83.4만 |
|---|
| 2026.08.27 | ₩13,079 | ₩13,280 | ₩13,039 | ₩13,173 | +0.72% | 74.5만 |
|---|
| 2026.08.26 | ₩13,173 | ₩13,173 | ₩12,999 | ₩13,079 | -0.71% | 48.2만 |
|---|
| 2026.08.25 | ₩13,280 | ₩13,320 | ₩13,052 | ₩13,173 | -0.81% | 61.2만 |
|---|
| 2026.08.24 | ₩13,253 | ₩13,360 | ₩13,106 | ₩13,199 | -0.40% | 70.6만 |
|---|
| 2026.08.21 | ₩13,440 | ₩13,440 | ₩13,213 | ₩13,306 | -1.00% | 133만 |
|---|
| 2026.08.20 | ₩13,467 | ₩13,588 | ₩13,159 | ₩13,293 | -1.29% | 83.6만 |
|---|
| 2026.08.19 | ₩13,628 | ₩13,695 | ₩13,494 | ₩13,628 | 0.00% | 73.1만 |
|---|
| 2026.08.18 | ₩13,574 | ₩13,614 | ₩13,400 | ₩13,494 | -0.59% | 77.6만 |
|---|
| 2026.08.17 | ₩13,547 | ₩13,588 | ₩13,467 | ₩13,547 | 0.00% | 62.1만 |
|---|
| 2026.08.14 | ₩13,534 | ₩13,668 | ₩13,454 | ₩13,547 | +0.10% | 74만 |
|---|
| 2026.08.13 | ₩13,628 | ₩13,695 | ₩13,507 | ₩13,507 | -0.88% | 95.5만 |
|---|
| 2026.08.12 | ₩13,721 | ₩13,788 | ₩13,534 | ₩13,601 | -0.88% | 98만 |
|---|
| 2026.08.11 | ₩13,306 | ₩13,869 | ₩13,293 | ₩13,695 | +2.92% | 144만 |
|---|
| 2026.08.10 | ₩13,132 | ₩13,146 | ₩12,825 | ₩13,106 | -0.20% | 70만 |
|---|
| 2026.08.07 | ₩12,771 | ₩13,280 | ₩12,771 | ₩13,146 | +2.94% | 78.1만 |
|---|
| 2026.08.06 | ₩12,677 | ₩12,838 | ₩12,570 | ₩12,744 | +0.53% | 60.1만 |
|---|
| 2026.08.05 | ₩12,811 | ₩12,811 | ₩12,503 | ₩12,637 | -1.36% | 64.8만 |
|---|
| 2026.08.04 | ₩12,637 | ₩12,838 | ₩12,530 | ₩12,731 | +0.74% | 87.5만 |
|---|
| 2026.08.03 | ₩12,222 | ₩12,664 | ₩12,209 | ₩12,637 | +3.40% | 145.6만 |
|---|
| 2026.07.31 | ₩12,142 | ₩12,436 | ₩11,847 | ₩12,142 | 0.00% | 154.2만 |
|---|
| 2026.07.30 | ₩12,209 | ₩12,570 | ₩11,847 | ₩11,968 | -1.97% | 180.1만 |
|---|
| 2026.07.29 | ₩11,660 | ₩11,740 | ₩11,566 | ₩11,580 | -0.69% | 69.5만 |
|---|
| 2026.07.28 | ₩11,700 | ₩11,821 | ₩11,526 | ₩11,660 | -0.34% | 84.4만 |
|---|
| 2026.07.27 | ₩11,647 | ₩11,821 | ₩11,647 | ₩11,660 | +0.11% | 57.6만 |
|---|
| 2026.07.24 | ₩11,606 | ₩11,727 | ₩11,526 | ₩11,580 | -0.23% | 53.5만 |
|---|
| 2026.07.23 | ₩11,593 | ₩11,673 | ₩11,419 | ₩11,499 | -0.81% | 105.3만 |
|---|
| 2026.07.22 | ₩11,874 | ₩11,887 | ₩11,687 | ₩11,767 | -0.90% | 65.8만 |
|---|
| 2026.07.21 | ₩11,914 | ₩11,968 | ₩11,807 | ₩11,847 | -0.56% | 70.9만 |
|---|
| 2026.07.20 | ₩12,048 | ₩12,075 | ₩11,754 | ₩11,821 | -1.89% | 66.8만 |
|---|
| 2026.07.17 | ₩12,236 | ₩12,410 | ₩11,928 | ₩12,021 | -1.75% | 84.9만 |
|---|
| 2026.07.16 | ₩12,369 | ₩12,503 | ₩12,316 | ₩12,343 | -0.22% | 89.2만 |
|---|
| 2026.07.15 | ₩12,343 | ₩12,476 | ₩12,276 | ₩12,383 | +0.33% | 80.2만 |
|---|
| 2026.07.14 | ₩12,249 | ₩12,396 | ₩12,195 | ₩12,249 | 0.00% | 73.6만 |
|---|
| 2026.07.13 | ₩12,316 | ₩12,343 | ₩12,008 | ₩12,128 | -1.52% | 66만 |
|---|
| 2026.07.10 | ₩12,316 | ₩12,356 | ₩12,209 | ₩12,302 | -0.11% | 60.8만 |
|---|
| 2026.07.09 | ₩12,008 | ₩12,490 | ₩12,008 | ₩12,289 | +2.34% | 69.5만 |
|---|
| 2026.07.08 | ₩12,155 | ₩12,222 | ₩12,008 | ₩12,021 | -1.10% | 94.6만 |
|---|
| 2026.07.07 | ₩12,316 | ₩12,383 | ₩12,142 | ₩12,209 | -0.87% | 73.2만 |
|---|
| 2026.07.06 | ₩12,262 | ₩12,369 | ₩12,115 | ₩12,276 | +0.11% | 79만 |
|---|
| 2026.07.02 | ₩12,597 | ₩12,597 | ₩12,169 | ₩12,236 | -2.87% | 59.8만 |
|---|
| 2026.07.01 | ₩12,517 | ₩12,651 | ₩12,423 | ₩12,423 | -0.75% | 99.4만 |
|---|
| 2026.06.30 | ₩12,584 | ₩12,838 | ₩12,557 | ₩12,557 | -0.21% | 88만 |
|---|
| 2026.06.29 | ₩12,717 | ₩12,731 | ₩12,423 | ₩12,637 | -0.63% | 91.8만 |
|---|
| 2026.06.26 | ₩12,423 | ₩12,784 | ₩12,343 | ₩12,731 | +2.48% | 231.7만 |
|---|
| 2026.06.25 | ₩12,463 | ₩12,597 | ₩12,396 | ₩12,490 | +0.21% | 94.3만 |
|---|
| 2026.06.24 | ₩12,142 | ₩12,490 | ₩12,115 | ₩12,476 | +2.76% | 108만 |
|---|
| 2026.06.23 | ₩11,526 | ₩12,155 | ₩11,513 | ₩12,142 | +5.34% | 113.3만 |
|---|
| 2026.06.22 | ₩12,222 | ₩12,356 | ₩11,941 | ₩11,968 | -2.08% | 163.2만 |
|---|
| 2026.06.18 | ₩12,262 | ₩12,396 | ₩12,155 | ₩12,222 | -0.33% | 192.8만 |
|---|
| 2026.06.17 | ₩12,490 | ₩12,490 | ₩11,981 | ₩12,088 | -3.22% | 100.6만 |
|---|
| 2026.06.16 | ₩12,476 | ₩12,597 | ₩12,476 | ₩12,530 | +0.43% | 74.5만 |
|---|
| 2026.06.15 | ₩12,624 | ₩12,744 | ₩12,356 | ₩12,423 | -1.59% | 96.2만 |
|---|
| 2026.06.12 | ₩12,664 | ₩12,691 | ₩12,369 | ₩12,463 | -1.59% | 98.6만 |
|---|
| 2026.06.11 | ₩12,142 | ₩12,329 | ₩12,062 | ₩12,195 | +0.44% | 75.3만 |
|---|
| 2026.06.10 | ₩12,102 | ₩12,276 | ₩12,035 | ₩12,035 | -0.55% | 39.6만 |
|---|
| 2026.06.09 | ₩12,115 | ₩12,262 | ₩12,062 | ₩12,115 | 0.00% | 54.2만 |
|---|
| 2026.06.08 | ₩12,088 | ₩12,182 | ₩11,928 | ₩11,928 | -1.33% | 42만 |
|---|
| 2026.06.05 | ₩12,115 | ₩12,209 | ₩11,954 | ₩12,021 | -0.77% | 42.4만 |
|---|
| 2026.06.04 | ₩11,874 | ₩12,195 | ₩11,861 | ₩12,182 | +2.59% | 52.3만 |
|---|
| 2026.06.03 | ₩12,048 | ₩12,115 | ₩11,754 | ₩11,767 | -2.33% | 64.4만 |
|---|
| 2026.06.02 | ₩12,048 | ₩12,222 | ₩12,035 | ₩12,115 | +0.56% | 56.8만 |
|---|
| 2026.06.01 | ₩12,222 | ₩12,356 | ₩11,981 | ₩12,062 | -1.31% | 95.3만 |
|---|
| 2026.05.29 | ₩12,302 | ₩12,383 | ₩12,222 | ₩12,316 | +0.11% | 43.3만 |
|---|
| 2026.05.28 | ₩12,249 | ₩12,329 | ₩12,182 | ₩12,302 | +0.44% | 53.1만 |
|---|
| 2026.05.27 | ₩12,302 | ₩12,423 | ₩12,262 | ₩12,276 | -0.22% | 48.3만 |
|---|
| 2026.05.26 | ₩12,048 | ₩12,222 | ₩11,941 | ₩12,222 | +1.44% | 49.2만 |
|---|
| 2026.05.22 | ₩11,954 | ₩11,995 | ₩11,821 | ₩11,914 | -0.34% | 43.9만 |
|---|
| 2026.05.21 | ₩11,807 | ₩11,968 | ₩11,727 | ₩11,887 | +0.68% | 51.5만 |
|---|
| 2026.05.20 | ₩11,660 | ₩11,954 | ₩11,647 | ₩11,901 | +2.07% | 56.1만 |
|---|
| 2026.05.19 | ₩11,713 | ₩11,807 | ₩11,539 | ₩11,673 | -0.34% | 54.5만 |
|---|
| 2026.05.18 | ₩11,767 | ₩11,914 | ₩11,687 | ₩11,767 | 0.00% | 74.1만 |
|---|
| 2026.05.15 | ₩11,821 | ₩11,928 | ₩11,606 | ₩11,673 | -1.25% | 69.7만 |
|---|
| 2026.05.14 | ₩12,008 | ₩12,222 | ₩11,941 | ₩11,941 | -0.56% | 77.2만 |
|---|
| 2026.05.13 | ₩11,914 | ₩12,048 | ₩11,794 | ₩11,968 | +0.45% | 122.3만 |
|---|
| 2026.05.12 | ₩11,566 | ₩12,088 | ₩11,406 | ₩11,874 | +2.66% | 178.1만 |
|---|
| 2026.05.11 | ₩11,780 | ₩11,834 | ₩11,526 | ₩11,593 | -1.59% | 55.1만 |
|---|
| 2026.05.08 | ₩11,673 | ₩11,834 | ₩11,620 | ₩11,821 | +1.26% | 46.2만 |
|---|
| 2026.05.07 | ₩11,847 | ₩11,901 | ₩11,620 | ₩11,673 | -1.47% | 70.6만 |
|---|
| 2026.05.06 | ₩11,526 | ₩11,847 | ₩11,446 | ₩11,821 | +2.56% | 66.4만 |
|---|
| 2026.05.05 | ₩11,647 | ₩11,700 | ₩11,446 | ₩11,526 | -1.03% | 66.2만 |
|---|
| 2026.05.04 | ₩11,780 | ₩11,807 | ₩11,513 | ₩11,647 | -1.14% | 90.7만 |
|---|
| 2026.05.01 | ₩12,062 | ₩12,115 | ₩11,660 | ₩11,901 | -1.33% | 166.8만 |
|---|
| 2026.04.30 | ₩10,964 | ₩12,476 | ₩10,736 | ₩12,021 | +9.65% | 351.1만 |
|---|
| 2026.04.29 | ₩10,857 | ₩10,857 | ₩10,361 | ₩10,375 | -4.44% | 103.4만 |
|---|
| 2026.04.28 | ₩10,803 | ₩10,910 | ₩10,763 | ₩10,883 | +0.74% | 83.4만 |
|---|
| 2026.04.27 | ₩10,616 | ₩10,843 | ₩10,616 | ₩10,790 | +1.64% | 96.2만 |
|---|
| 2026.04.24 | ₩10,482 | ₩10,669 | ₩10,442 | ₩10,643 | +1.53% | 52.8만 |
|---|
| 2026.04.23 | ₩10,549 | ₩10,576 | ₩10,455 | ₩10,482 | -0.63% | 43.7만 |
|---|
| 2026.04.22 | ₩10,535 | ₩10,709 | ₩10,442 | ₩10,602 | +0.64% | 55.2만 |
|---|
| 2026.04.21 | ₩10,643 | ₩10,790 | ₩10,428 | ₩10,482 | -1.51% | 92만 |
|---|
| 2026.04.20 | ₩10,468 | ₩10,656 | ₩10,361 | ₩10,643 | +1.66% | 68.6만 |
|---|
| 2026.04.17 | ₩10,335 | ₩10,629 | ₩10,294 | ₩10,549 | +2.07% | 53.1만 |
|---|
| 2026.04.16 | ₩10,375 | ₩10,375 | ₩10,201 | ₩10,201 | -1.68% | 62.5만 |
|---|
| 2026.04.15 | ₩10,335 | ₩10,415 | ₩10,268 | ₩10,388 | +0.52% | 37.8만 |
|---|
| 2026.04.14 | ₩10,254 | ₩10,375 | ₩10,241 | ₩10,335 | +0.78% | 50.8만 |
|---|
| 2026.04.13 | ₩10,040 | ₩10,241 | ₩10,013 | ₩10,241 | +2.00% | 78.4만 |
|---|
| 2026.04.10 | ₩10,335 | ₩10,361 | ₩10,080 | ₩10,161 | -1.68% | 52.4만 |
|---|
| 2026.04.09 | ₩10,174 | ₩10,442 | ₩10,174 | ₩10,294 | +1.18% | 69만 |
|---|
| 2026.04.08 | ₩10,388 | ₩10,402 | ₩10,120 | ₩10,201 | -1.80% | 67.1만 |
|---|
| 2026.04.07 | ₩9,920 | ₩10,053 | ₩9,893 | ₩9,946 | +0.27% | 62.8만 |
|---|
| 2026.04.06 | ₩9,866 | ₩10,040 | ₩9,826 | ₩9,960 | +0.95% | 42.7만 |
|---|
| 2026.04.02 | ₩9,679 | ₩9,906 | ₩9,638 | ₩9,893 | +2.21% | 54.9만 |
|---|
| 2026.04.01 | ₩9,879 | ₩9,946 | ₩9,799 | ₩9,839 | -0.41% | 49.4만 |
|---|
| 2026.03.31 | ₩9,732 | ₩9,893 | ₩9,598 | ₩9,853 | +1.24% | 74.1만 |
|---|
| 2026.03.30 | ₩9,505 | ₩9,813 | ₩9,438 | ₩9,598 | +0.99% | 74.7만 |
|---|
| 2026.03.27 | ₩9,879 | ₩9,879 | ₩9,652 | ₩9,692 | -1.90% | 66.6만 |
|---|
| 2026.03.26 | ₩10,027 | ₩10,080 | ₩9,879 | ₩9,906 | -1.20% | 51.7만 |
|---|
| 2026.03.25 | ₩9,973 | ₩10,161 | ₩9,906 | ₩10,080 | +1.07% | 54만 |
|---|
| 2026.03.24 | ₩9,906 | ₩10,013 | ₩9,799 | ₩9,893 | -0.14% | 107.3만 |
|---|
| 2026.03.23 | ₩10,040 | ₩10,228 | ₩9,920 | ₩10,013 | -0.27% | 105.5만 |
|---|
| 2026.03.20 | ₩10,535 | ₩10,589 | ₩9,786 | ₩9,839 | -6.61% | 305.8만 |
|---|
| 2026.03.19 | ₩10,468 | ₩10,683 | ₩10,455 | ₩10,576 | +1.02% | 67.3만 |
|---|
| 2026.03.18 | ₩10,656 | ₩10,750 | ₩10,535 | ₩10,562 | -0.88% | 67.7만 |
|---|
| 2026.03.17 | ₩10,602 | ₩10,763 | ₩10,602 | ₩10,683 | +0.76% | 43.9만 |
|---|
| 2026.03.16 | ₩10,656 | ₩10,750 | ₩10,509 | ₩10,522 | -1.26% | 53.5만 |
|---|
| 2026.03.13 | ₩10,589 | ₩10,776 | ₩10,522 | ₩10,535 | -0.51% | 57.7만 |
|---|
| 2026.03.12 | ₩10,589 | ₩10,790 | ₩10,535 | ₩10,589 | 0.00% | 59.7만 |
|---|
| 2026.03.11 | ₩10,857 | ₩10,937 | ₩10,629 | ₩10,750 | -0.99% | 45.8만 |
|---|
| 2026.03.10 | ₩10,736 | ₩11,151 | ₩10,736 | ₩10,924 | +1.75% | 63.7만 |
|---|
| 2026.03.09 | ₩10,576 | ₩10,817 | ₩10,294 | ₩10,790 | +2.03% | 85.4만 |
|---|
| 2026.03.06 | ₩10,843 | ₩10,843 | ₩10,616 | ₩10,696 | -1.36% | 56.7만 |
|---|
| 2026.03.05 | ₩11,031 | ₩11,178 | ₩10,910 | ₩10,964 | -0.61% | 61.2만 |
|---|
| 2026.03.04 | ₩11,098 | ₩11,245 | ₩10,991 | ₩11,071 | -0.24% | 61만 |
|---|
| 2026.03.03 | ₩10,897 | ₩11,205 | ₩10,843 | ₩11,057 | +1.47% | 54.3만 |
|---|
| 2026.03.02 | ₩10,830 | ₩11,245 | ₩10,683 | ₩11,151 | +2.97% | 47.7만 |
|---|
| 2026.02.27 | ₩10,977 | ₩11,218 | ₩10,977 | ₩11,031 | +0.49% | 69.8만 |
|---|
| 2026.02.26 | ₩10,897 | ₩11,191 | ₩10,736 | ₩11,098 | +1.84% | 71.5만 |
|---|
| 2026.02.25 | ₩10,763 | ₩10,937 | ₩10,723 | ₩10,910 | +1.37% | 80.4만 |
|---|
| 2026.02.24 | ₩10,602 | ₩10,817 | ₩10,402 | ₩10,736 | +1.26% | 97.4만 |
|---|
| 2026.02.23 | ₩10,843 | ₩10,977 | ₩10,549 | ₩10,602 | -2.22% | 101.7만 |
|---|
| 2026.02.20 | ₩11,084 | ₩11,138 | ₩10,803 | ₩10,897 | -1.69% | 78만 |
|---|
| 2026.02.19 | ₩11,151 | ₩11,459 | ₩10,937 | ₩11,098 | -0.48% | 93.7만 |
|---|
| 2026.02.18 | ₩10,776 | ₩10,910 | ₩10,683 | ₩10,763 | -0.12% | 54.4만 |
|---|
| 2026.02.17 | ₩10,991 | ₩11,031 | ₩10,656 | ₩10,857 | -1.22% | 56.8만 |
|---|
| 2026.02.13 | ₩10,817 | ₩10,977 | ₩10,589 | ₩10,924 | +0.99% | 44.2만 |
|---|
| 2026.02.12 | ₩10,817 | ₩10,991 | ₩10,750 | ₩10,790 | -0.25% | 47.3만 |
|---|
| 2026.02.11 | ₩10,656 | ₩10,803 | ₩10,602 | ₩10,683 | +0.25% | 48.2만 |
|---|
| 2026.02.10 | ₩10,616 | ₩10,643 | ₩10,455 | ₩10,643 | +0.25% | 43.4만 |
|---|
| 2026.02.09 | ₩10,696 | ₩10,763 | ₩10,268 | ₩10,535 | -1.50% | 54.3만 |
|---|
| 2026.02.06 | ₩10,683 | ₩10,830 | ₩10,616 | ₩10,776 | +0.88% | 62.8만 |
|---|
| 2026.02.05 | ₩10,723 | ₩10,883 | ₩10,616 | ₩10,629 | -0.87% | 51만 |
|---|
| 2026.02.04 | ₩10,709 | ₩10,776 | ₩10,535 | ₩10,776 | +0.63% | 55.9만 |
|---|
| 2026.02.03 | ₩10,709 | ₩10,803 | ₩10,455 | ₩10,709 | 0.00% | 60.3만 |
|---|
| 2026.02.02 | ₩10,709 | ₩10,776 | ₩10,522 | ₩10,656 | -0.50% | 55.6만 |
|---|
| 2026.01.30 | ₩11,245 | ₩11,258 | ₩10,589 | ₩10,709 | -4.76% | 107.1만 |
|---|
| 2026.01.29 | ₩11,312 | ₩11,379 | ₩11,084 | ₩11,272 | -0.36% | 60.4만 |
|---|
| 2026.01.28 | ₩11,245 | ₩11,647 | ₩11,218 | ₩11,298 | +0.48% | 108.7만 |
|---|
| 2026.01.27 | ₩11,017 | ₩11,365 | ₩11,017 | ₩11,258 | +2.19% | 45.5만 |
|---|
| 2026.01.26 | ₩11,098 | ₩11,098 | ₩10,870 | ₩11,004 | -0.84% | 44.5만 |
|---|
| 2026.01.23 | ₩11,178 | ₩11,245 | ₩11,044 | ₩11,098 | -0.72% | 42.3만 |
|---|
| 2026.01.22 | ₩11,339 | ₩11,446 | ₩11,138 | ₩11,151 | -1.65% | 48.6만 |
|---|
| 2026.01.21 | ₩11,165 | ₩11,325 | ₩11,017 | ₩11,312 | +1.32% | 55.5만 |
|---|
| 2026.01.20 | ₩11,379 | ₩11,486 | ₩11,071 | ₩11,138 | -2.12% | 90.8만 |
|---|
| 2026.01.16 | ₩11,285 | ₩11,727 | ₩11,285 | ₩11,687 | +3.56% | 88.6만 |
|---|
| 2026.01.15 | ₩10,924 | ₩11,339 | ₩10,790 | ₩11,312 | +3.55% | 67.2만 |
|---|
| 2026.01.14 | ₩10,549 | ₩10,950 | ₩10,468 | ₩10,897 | +3.30% | 86.6만 |
|---|
| 2026.01.13 | ₩10,549 | ₩10,669 | ₩10,375 | ₩10,522 | -0.25% | 65.5만 |
|---|
| 2026.01.12 | ₩10,388 | ₩10,522 | ₩10,254 | ₩10,495 | +1.03% | 55만 |
|---|
| 2026.01.09 | ₩10,241 | ₩10,495 | ₩10,214 | ₩10,388 | +1.44% | 64.1만 |
|---|
| 2026.01.08 | ₩9,946 | ₩10,361 | ₩9,946 | ₩10,201 | +2.56% | 64.5만 |
|---|
| 2026.01.07 | ₩9,906 | ₩10,040 | ₩9,839 | ₩10,000 | +0.95% | 70.2만 |
|---|
| 2026.01.06 | ₩9,839 | ₩10,120 | ₩9,813 | ₩9,879 | +0.41% | 72.8만 |
|---|
| 2026.01.05 | ₩9,946 | ₩9,973 | ₩9,692 | ₩9,853 | -0.94% | 58.5만 |
|---|
| 2026.01.02 | ₩9,839 | ₩10,094 | ₩9,732 | ₩9,960 | +1.22% | 67.4만 |
|---|
| 2025.12.31 | ₩9,746 | ₩9,866 | ₩9,732 | ₩9,772 | +0.27% | 97.7만 |
|---|
| 2025.12.30 | ₩9,732 | ₩9,839 | ₩9,692 | ₩9,732 | 0.00% | 48.6만 |
|---|
| 2025.12.29 | ₩9,746 | ₩9,772 | ₩9,652 | ₩9,772 | +0.27% | 51.3만 |
|---|
| 2025.12.26 | ₩9,772 | ₩9,839 | ₩9,679 | ₩9,759 | -0.14% | 46.3만 |
|---|
| 2025.12.24 | ₩9,612 | ₩9,813 | ₩9,598 | ₩9,759 | +1.53% | 39.5만 |
|---|
| 2025.12.23 | ₩9,625 | ₩9,679 | ₩9,545 | ₩9,598 | -0.28% | 49.9만 |
|---|
| 2025.12.22 | ₩9,692 | ₩9,705 | ₩9,572 | ₩9,625 | -0.69% | 59.6만 |
|---|
| 2025.12.19 | ₩10,040 | ₩10,040 | ₩9,879 | ₩10,000 | -0.40% | 389.5만 |
|---|
| 2025.12.18 | ₩10,013 | ₩10,107 | ₩9,987 | ₩10,027 | +0.13% | 67.9만 |
|---|
| 2025.12.17 | ₩9,772 | ₩10,067 | ₩9,772 | ₩9,987 | +2.19% | 75.2만 |
|---|
| 2025.12.16 | ₩9,853 | ₩9,893 | ₩9,772 | ₩9,772 | -0.82% | 61.4만 |
|---|
| 2025.12.15 | ₩9,692 | ₩9,906 | ₩9,679 | ₩9,866 | +1.80% | 90.5만 |
|---|
| 2025.12.12 | ₩9,572 | ₩9,746 | ₩9,572 | ₩9,625 | +0.56% | 57.6만 |
|---|
| 2025.12.11 | ₩9,665 | ₩9,692 | ₩9,505 | ₩9,531 | -1.39% | 64.4만 |
|---|
| 2025.12.10 | ₩9,438 | ₩9,679 | ₩9,438 | ₩9,638 | +2.13% | 60.7만 |
|---|
| 2025.12.09 | ₩9,545 | ₩9,612 | ₩9,398 | ₩9,451 | -0.98% | 60.1만 |
|---|
| 2025.12.08 | ₩10,000 | ₩10,013 | ₩9,464 | ₩9,518 | -4.82% | 65.9만 |
|---|
| 2025.12.05 | ₩9,987 | ₩10,107 | ₩9,973 | ₩9,987 | 0.00% | 51.4만 |
|---|
| 2025.12.04 | ₩10,161 | ₩10,187 | ₩9,933 | ₩10,000 | -1.58% | 62만 |
|---|
| 2025.12.03 | ₩10,120 | ₩10,228 | ₩10,107 | ₩10,187 | +0.66% | 54.2만 |
|---|
| 2025.12.02 | ₩10,201 | ₩10,214 | ₩10,080 | ₩10,080 | -1.18% | 47.7만 |
|---|
| 2025.12.01 | ₩10,107 | ₩10,187 | ₩10,027 | ₩10,174 | +0.66% | 67.8만 |
|---|
| 2025.11.28 | ₩10,174 | ₩10,281 | ₩10,120 | ₩10,201 | +0.26% | 38.6만 |
|---|
| 2025.11.26 | ₩10,040 | ₩10,375 | ₩10,027 | ₩10,254 | +2.13% | 126만 |
|---|
| 2025.11.25 | ₩9,638 | ₩10,147 | ₩9,638 | ₩10,107 | +4.86% | 125만 |
|---|
| 2025.11.24 | ₩9,585 | ₩9,679 | ₩9,545 | ₩9,652 | +0.70% | 40.7만 |
|---|
| 2025.11.21 | ₩9,277 | ₩9,665 | ₩9,277 | ₩9,585 | +3.32% | 65.6만 |
|---|
| 2025.11.20 | ₩9,331 | ₩9,411 | ₩9,250 | ₩9,304 | -0.29% | 47.3만 |
|---|
| 2025.11.19 | ₩9,357 | ₩9,371 | ₩9,210 | ₩9,250 | -1.14% | 83만 |
|---|
| 2025.11.18 | ₩9,371 | ₩9,398 | ₩9,264 | ₩9,331 | -0.43% | 36.7만 |
|---|
| 2025.11.17 | ₩9,531 | ₩9,545 | ₩9,398 | ₩9,411 | -1.26% | 41.3만 |
|---|
| 2025.11.14 | ₩9,424 | ₩9,572 | ₩9,317 | ₩9,572 | +1.56% | 44.2만 |
|---|
| 2025.11.13 | ₩9,491 | ₩9,505 | ₩9,357 | ₩9,464 | -0.28% | 37.1만 |
|---|
| 2025.11.12 | ₩9,612 | ₩9,612 | ₩9,411 | ₩9,491 | -1.25% | 44만 |
|---|
| 2025.11.11 | ₩9,411 | ₩9,625 | ₩9,371 | ₩9,625 | +2.28% | 61.7만 |
|---|
| 2025.11.10 | ₩9,371 | ₩9,438 | ₩9,357 | ₩9,411 | +0.43% | 35.3만 |
|---|
| 2025.11.07 | ₩9,224 | ₩9,371 | ₩9,143 | ₩9,371 | +1.60% | 48.5만 |
|---|
| 2025.11.06 | ₩9,210 | ₩9,304 | ₩9,130 | ₩9,224 | +0.15% | 46.6만 |
|---|
| 2025.11.05 | ₩9,130 | ₩9,237 | ₩9,116 | ₩9,237 | +1.17% | 44.7만 |
|---|
| 2025.11.04 | ₩8,889 | ₩9,116 | ₩8,889 | ₩9,103 | +2.41% | 55.1만 |
|---|
| 2025.11.03 | ₩8,969 | ₩8,969 | ₩8,768 | ₩8,969 | 0.00% | 71.6만 |
|---|
| 2025.10.31 | ₩8,835 | ₩9,009 | ₩8,782 | ₩8,929 | +1.06% | 98.2만 |
|---|
| 2025.10.30 | ₩9,210 | ₩9,224 | ₩8,634 | ₩8,809 | -4.36% | 187.6만 |
|---|
| 2025.10.29 | ₩9,130 | ₩9,371 | ₩9,023 | ₩9,237 | +1.17% | 86.5만 |
|---|
| 2025.10.28 | ₩9,250 | ₩9,277 | ₩9,157 | ₩9,170 | -0.87% | 29.5만 |
|---|
| 2025.10.27 | ₩9,290 | ₩9,344 | ₩9,224 | ₩9,277 | -0.14% | 48.4만 |
|---|
| 2025.10.24 | ₩9,317 | ₩9,464 | ₩9,290 | ₩9,290 | -0.29% | 31만 |
|---|
| 2025.10.23 | ₩9,384 | ₩9,384 | ₩9,224 | ₩9,250 | -1.43% | 31.5만 |
|---|
| 2025.10.22 | ₩9,224 | ₩9,371 | ₩9,224 | ₩9,357 | +1.45% | 39.7만 |
|---|
| 2025.10.21 | ₩9,277 | ₩9,277 | ₩9,130 | ₩9,210 | -0.72% | 39.6만 |
|---|
| 2025.10.20 | ₩9,250 | ₩9,290 | ₩9,116 | ₩9,277 | +0.29% | 28.1만 |
|---|
| 2025.10.17 | ₩9,063 | ₩9,210 | ₩9,063 | ₩9,210 | +1.62% | 56만 |
|---|
| 2025.10.16 | ₩9,398 | ₩9,398 | ₩9,076 | ₩9,076 | -3.42% | 54.7만 |
|---|
| 2025.10.15 | ₩9,398 | ₩9,478 | ₩9,371 | ₩9,398 | 0.00% | 34.3만 |
|---|
| 2025.10.14 | ₩9,277 | ₩9,384 | ₩9,183 | ₩9,371 | +1.01% | 55.8만 |
|---|
| 2025.10.13 | ₩9,116 | ₩9,304 | ₩9,049 | ₩9,290 | +1.91% | 48.5만 |
|---|
| 2025.10.10 | ₩9,157 | ₩9,264 | ₩9,049 | ₩9,103 | -0.58% | 53.2만 |
|---|
| 2025.10.09 | ₩9,170 | ₩9,264 | ₩9,116 | ₩9,143 | -0.29% | 44.9만 |
|---|
| 2025.10.08 | ₩9,130 | ₩9,237 | ₩9,103 | ₩9,237 | +1.17% | 35.2만 |
|---|
| 2025.10.07 | ₩9,063 | ₩9,183 | ₩9,063 | ₩9,090 | +0.30% | 68.9만 |
|---|
| 2025.10.06 | ₩9,371 | ₩9,384 | ₩9,076 | ₩9,103 | -2.86% | 57.1만 |
|---|
| 2025.10.03 | ₩9,290 | ₩9,518 | ₩9,290 | ₩9,344 | +0.58% | 54.7만 |
|---|
| 2025.10.02 | ₩9,290 | ₩9,344 | ₩9,157 | ₩9,264 | -0.29% | 42.9만 |
|---|
| 2025.10.01 | ₩9,331 | ₩9,384 | ₩9,197 | ₩9,331 | 0.00% | 71.2만 |
|---|
| 2025.09.30 | ₩9,143 | ₩9,344 | ₩9,049 | ₩9,331 | +2.05% | 67.8만 |
|---|
| 2025.09.29 | ₩9,451 | ₩9,464 | ₩9,143 | ₩9,170 | -2.97% | 58.8만 |
|---|
| 2025.09.26 | ₩9,451 | ₩9,505 | ₩9,331 | ₩9,398 | -0.57% | 72.6만 |
|---|
| 2025.09.25 | ₩9,357 | ₩9,464 | ₩9,290 | ₩9,464 | +1.14% | 57.1만 |
|---|
| 2025.09.24 | ₩9,719 | ₩9,866 | ₩9,679 | ₩9,772 | +0.55% | 140.7만 |
|---|
| 2025.09.23 | ₩9,705 | ₩9,839 | ₩9,679 | ₩9,786 | +0.83% | 73.9만 |
|---|
| 2025.09.22 | ₩9,879 | ₩9,933 | ₩9,692 | ₩9,692 | -1.90% | 69만 |
|---|
| 2025.09.19 | ₩9,933 | ₩10,067 | ₩9,826 | ₩9,893 | -0.40% | 280.8만 |
|---|
| 2025.09.18 | ₩9,719 | ₩9,973 | ₩9,679 | ₩9,906 | +1.93% | 74.1만 |
|---|
| 2025.09.17 | ₩9,692 | ₩10,000 | ₩9,692 | ₩9,799 | +1.10% | 71.9만 |
|---|
| 2025.09.16 | ₩9,866 | ₩9,893 | ₩9,679 | ₩9,692 | -1.76% | 77.1만 |
|---|
| 2025.09.15 | ₩9,799 | ₩9,879 | ₩9,652 | ₩9,879 | +0.82% | 77.5만 |
|---|
| 2025.09.12 | ₩9,638 | ₩9,679 | ₩9,545 | ₩9,545 | -0.97% | 57.1만 |
|---|
| 2025.09.11 | ₩9,705 | ₩9,853 | ₩9,598 | ₩9,692 | -0.14% | 88.3만 |
|---|
| 2025.09.10 | ₩9,759 | ₩9,826 | ₩9,638 | ₩9,679 | -0.82% | 51.8만 |
|---|
| 2025.09.09 | ₩9,759 | ₩9,879 | ₩9,746 | ₩9,759 | 0.00% | 44.8만 |
|---|
| 2025.09.08 | ₩9,920 | ₩9,933 | ₩9,759 | ₩9,772 | -1.48% | 51.3만 |
|---|
| 2025.09.05 | ₩9,906 | ₩10,027 | ₩9,839 | ₩9,920 | +0.14% | 51.9만 |
|---|
| 2025.09.04 | ₩9,853 | ₩9,866 | ₩9,705 | ₩9,866 | +0.14% | 47.3만 |
|---|
| 2025.09.03 | ₩9,264 | ₩9,853 | ₩9,264 | ₩9,853 | +6.36% | 36.4만 |
|---|
| 2025.09.02 | ₩9,518 | ₩9,598 | ₩9,357 | ₩9,518 | 0.00% | 87.4만 |
|---|
| 2025.08.29 | ₩9,478 | ₩9,679 | ₩9,464 | ₩9,665 | +1.98% | 43.4만 |
|---|