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 | ₩10,255 | ₩10,282 | ₩10,081 | ₩10,242 | -0.13% | 104.5만 |
| 2026.10.07 | — | — | — | ₩9,974 | — | — |
| 2026.10.05 | — | — | — | ₩10,369 | — | — |
| 2026.10.02 | — | — | — | ₩10,456 | — | — |
| 2026.10.01 | — | — | — | ₩10,128 | — | — |
| 2026.09.28 | — | — | — | ₩10,723 | — | — |
| 2026.09.25 | — | — | — | ₩10,898 | — | — |
| 2026.09.17 | ₩12,223 | ₩12,317 | ₩12,049 | ₩12,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.31% |
| 100만 |
| 2026.09.16 | ₩12,062 | ₩12,169 | ₩11,915 | ₩12,009 | -0.44% | 109.7만 |
|---|
| 2026.09.15 | ₩12,089 | ₩12,129 | ₩11,969 | ₩11,995 | -0.78% | 91.7만 |
|---|
| 2026.09.14 | ₩12,156 | ₩12,250 | ₩11,928 | ₩12,076 | -0.66% | 83.4만 |
|---|
| 2026.09.11 | ₩12,384 | ₩12,450 | ₩12,076 | ₩12,169 | -1.73% | 102.3만 |
|---|
| 2026.09.10 | ₩12,718 | ₩12,799 | ₩12,223 | ₩12,250 | -3.68% | 153.9만 |
|---|
| 2026.09.09 | ₩13,026 | ₩13,026 | ₩12,799 | ₩12,799 | -1.75% | 65만 |
|---|
| 2026.09.08 | ₩13,053 | ₩13,093 | ₩12,973 | ₩12,999 | -0.41% | 56.5만 |
|---|
| 2026.09.04 | ₩12,932 | ₩13,133 | ₩12,906 | ₩13,053 | +0.93% | 51만 |
|---|
| 2026.09.03 | ₩13,040 | ₩13,053 | ₩12,865 | ₩12,986 | -0.41% | 58.8만 |
|---|
| 2026.09.02 | ₩12,865 | ₩12,932 | ₩12,812 | ₩12,865 | 0.00% | 58.1만 |
|---|
| 2026.09.01 | ₩12,892 | ₩13,013 | ₩12,785 | ₩12,865 | -0.21% | 53.6만 |
|---|
| 2026.08.31 | ₩13,187 | ₩13,187 | ₩12,919 | ₩13,040 | -1.12% | 79.7만 |
|---|
| 2026.08.28 | ₩13,227 | ₩13,334 | ₩13,093 | ₩13,120 | -0.81% | 83.4만 |
|---|
| 2026.08.27 | ₩13,080 | ₩13,280 | ₩13,040 | ₩13,173 | +0.72% | 74.5만 |
|---|
| 2026.08.26 | ₩13,173 | ₩13,173 | ₩12,999 | ₩13,080 | -0.71% | 48.2만 |
|---|
| 2026.08.25 | ₩13,280 | ₩13,321 | ₩13,053 | ₩13,173 | -0.81% | 61.2만 |
|---|
| 2026.08.24 | ₩13,254 | ₩13,361 | ₩13,106 | ₩13,200 | -0.40% | 70.6만 |
|---|
| 2026.08.21 | ₩13,441 | ₩13,441 | ₩13,214 | ₩13,307 | -1.00% | 133만 |
|---|
| 2026.08.20 | ₩13,468 | ₩13,588 | ₩13,160 | ₩13,294 | -1.29% | 83.6만 |
|---|
| 2026.08.19 | ₩13,629 | ₩13,696 | ₩13,495 | ₩13,629 | 0.00% | 73.1만 |
|---|
| 2026.08.18 | ₩13,575 | ₩13,615 | ₩13,401 | ₩13,495 | -0.59% | 77.6만 |
|---|
| 2026.08.17 | ₩13,548 | ₩13,588 | ₩13,468 | ₩13,548 | 0.00% | 62.1만 |
|---|
| 2026.08.14 | ₩13,535 | ₩13,669 | ₩13,455 | ₩13,548 | +0.10% | 74만 |
|---|
| 2026.08.13 | ₩13,629 | ₩13,696 | ₩13,508 | ₩13,508 | -0.88% | 95.5만 |
|---|
| 2026.08.12 | ₩13,722 | ₩13,789 | ₩13,535 | ₩13,602 | -0.88% | 98만 |
|---|
| 2026.08.11 | ₩13,307 | ₩13,870 | ₩13,294 | ₩13,696 | +2.92% | 144만 |
|---|
| 2026.08.10 | ₩13,133 | ₩13,147 | ₩12,825 | ₩13,106 | -0.20% | 70만 |
|---|
| 2026.08.07 | ₩12,772 | ₩13,280 | ₩12,772 | ₩13,147 | +2.94% | 78.1만 |
|---|
| 2026.08.06 | ₩12,678 | ₩12,839 | ₩12,571 | ₩12,745 | +0.53% | 60.1만 |
|---|
| 2026.08.05 | ₩12,812 | ₩12,812 | ₩12,504 | ₩12,638 | -1.36% | 64.8만 |
|---|
| 2026.08.04 | ₩12,638 | ₩12,839 | ₩12,531 | ₩12,732 | +0.74% | 87.5만 |
|---|
| 2026.08.03 | ₩12,223 | ₩12,665 | ₩12,209 | ₩12,638 | +3.40% | 145.6만 |
|---|
| 2026.07.31 | ₩12,143 | ₩12,437 | ₩11,848 | ₩12,143 | 0.00% | 154.2만 |
|---|
| 2026.07.30 | ₩12,209 | ₩12,571 | ₩11,848 | ₩11,969 | -1.97% | 180.1만 |
|---|
| 2026.07.29 | ₩11,661 | ₩11,741 | ₩11,567 | ₩11,580 | -0.69% | 69.5만 |
|---|
| 2026.07.28 | ₩11,701 | ₩11,821 | ₩11,527 | ₩11,661 | -0.34% | 84.4만 |
|---|
| 2026.07.27 | ₩11,647 | ₩11,821 | ₩11,647 | ₩11,661 | +0.11% | 57.6만 |
|---|
| 2026.07.24 | ₩11,607 | ₩11,728 | ₩11,527 | ₩11,580 | -0.23% | 53.5만 |
|---|
| 2026.07.23 | ₩11,594 | ₩11,674 | ₩11,420 | ₩11,500 | -0.81% | 105.3만 |
|---|
| 2026.07.22 | ₩11,875 | ₩11,888 | ₩11,687 | ₩11,768 | -0.90% | 65.8만 |
|---|
| 2026.07.21 | ₩11,915 | ₩11,969 | ₩11,808 | ₩11,848 | -0.56% | 70.9만 |
|---|
| 2026.07.20 | ₩12,049 | ₩12,076 | ₩11,754 | ₩11,821 | -1.89% | 66.8만 |
|---|
| 2026.07.17 | ₩12,236 | ₩12,410 | ₩11,928 | ₩12,022 | -1.75% | 84.9만 |
|---|
| 2026.07.16 | ₩12,370 | ₩12,504 | ₩12,317 | ₩12,343 | -0.22% | 89.2만 |
|---|
| 2026.07.15 | ₩12,343 | ₩12,477 | ₩12,276 | ₩12,384 | +0.33% | 80.2만 |
|---|
| 2026.07.14 | ₩12,250 | ₩12,397 | ₩12,196 | ₩12,250 | 0.00% | 73.6만 |
|---|
| 2026.07.13 | ₩12,317 | ₩12,343 | ₩12,009 | ₩12,129 | -1.52% | 66만 |
|---|
| 2026.07.10 | ₩12,317 | ₩12,357 | ₩12,209 | ₩12,303 | -0.11% | 60.8만 |
|---|
| 2026.07.09 | ₩12,009 | ₩12,491 | ₩12,009 | ₩12,290 | +2.34% | 69.5만 |
|---|
| 2026.07.08 | ₩12,156 | ₩12,223 | ₩12,009 | ₩12,022 | -1.10% | 94.6만 |
|---|
| 2026.07.07 | ₩12,317 | ₩12,384 | ₩12,143 | ₩12,209 | -0.87% | 73.2만 |
|---|
| 2026.07.06 | ₩12,263 | ₩12,370 | ₩12,116 | ₩12,276 | +0.11% | 79만 |
|---|
| 2026.07.02 | ₩12,598 | ₩12,598 | ₩12,169 | ₩12,236 | -2.87% | 59.8만 |
|---|
| 2026.07.01 | ₩12,517 | ₩12,651 | ₩12,424 | ₩12,424 | -0.75% | 99.4만 |
|---|
| 2026.06.30 | ₩12,584 | ₩12,839 | ₩12,558 | ₩12,558 | -0.21% | 88만 |
|---|
| 2026.06.29 | ₩12,718 | ₩12,732 | ₩12,424 | ₩12,638 | -0.63% | 91.8만 |
|---|
| 2026.06.26 | ₩12,424 | ₩12,785 | ₩12,343 | ₩12,732 | +2.48% | 231.7만 |
|---|
| 2026.06.25 | ₩12,464 | ₩12,598 | ₩12,397 | ₩12,491 | +0.21% | 94.3만 |
|---|
| 2026.06.24 | ₩12,143 | ₩12,491 | ₩12,116 | ₩12,477 | +2.76% | 108만 |
|---|
| 2026.06.23 | ₩11,527 | ₩12,156 | ₩11,513 | ₩12,143 | +5.34% | 113.3만 |
|---|
| 2026.06.22 | ₩12,223 | ₩12,357 | ₩11,942 | ₩11,969 | -2.08% | 163.2만 |
|---|
| 2026.06.18 | ₩12,263 | ₩12,397 | ₩12,156 | ₩12,223 | -0.33% | 192.8만 |
|---|
| 2026.06.17 | ₩12,491 | ₩12,491 | ₩11,982 | ₩12,089 | -3.22% | 100.6만 |
|---|
| 2026.06.16 | ₩12,477 | ₩12,598 | ₩12,477 | ₩12,531 | +0.43% | 74.5만 |
|---|
| 2026.06.15 | ₩12,625 | ₩12,745 | ₩12,357 | ₩12,424 | -1.59% | 96.2만 |
|---|
| 2026.06.12 | ₩12,665 | ₩12,691 | ₩12,370 | ₩12,464 | -1.59% | 98.6만 |
|---|
| 2026.06.11 | ₩12,143 | ₩12,330 | ₩12,062 | ₩12,196 | +0.44% | 75.3만 |
|---|
| 2026.06.10 | ₩12,102 | ₩12,276 | ₩12,035 | ₩12,035 | -0.55% | 39.6만 |
|---|
| 2026.06.09 | ₩12,116 | ₩12,263 | ₩12,062 | ₩12,116 | 0.00% | 54.2만 |
|---|
| 2026.06.08 | ₩12,089 | ₩12,183 | ₩11,928 | ₩11,928 | -1.33% | 42만 |
|---|
| 2026.06.05 | ₩12,116 | ₩12,209 | ₩11,955 | ₩12,022 | -0.77% | 42.4만 |
|---|
| 2026.06.04 | ₩11,875 | ₩12,196 | ₩11,861 | ₩12,183 | +2.59% | 52.3만 |
|---|
| 2026.06.03 | ₩12,049 | ₩12,116 | ₩11,754 | ₩11,768 | -2.33% | 64.4만 |
|---|
| 2026.06.02 | ₩12,049 | ₩12,223 | ₩12,035 | ₩12,116 | +0.56% | 56.8만 |
|---|
| 2026.06.01 | ₩12,223 | ₩12,357 | ₩11,982 | ₩12,062 | -1.31% | 95.3만 |
|---|
| 2026.05.29 | ₩12,303 | ₩12,384 | ₩12,223 | ₩12,317 | +0.11% | 43.3만 |
|---|
| 2026.05.28 | ₩12,250 | ₩12,330 | ₩12,183 | ₩12,303 | +0.44% | 53.1만 |
|---|
| 2026.05.27 | ₩12,303 | ₩12,424 | ₩12,263 | ₩12,276 | -0.22% | 48.3만 |
|---|
| 2026.05.26 | ₩12,049 | ₩12,223 | ₩11,942 | ₩12,223 | +1.44% | 49.2만 |
|---|
| 2026.05.22 | ₩11,955 | ₩11,995 | ₩11,821 | ₩11,915 | -0.34% | 43.9만 |
|---|
| 2026.05.21 | ₩11,808 | ₩11,969 | ₩11,728 | ₩11,888 | +0.68% | 51.5만 |
|---|
| 2026.05.20 | ₩11,661 | ₩11,955 | ₩11,647 | ₩11,902 | +2.07% | 56.1만 |
|---|
| 2026.05.19 | ₩11,714 | ₩11,808 | ₩11,540 | ₩11,674 | -0.34% | 54.5만 |
|---|
| 2026.05.18 | ₩11,768 | ₩11,915 | ₩11,687 | ₩11,768 | 0.00% | 74.1만 |
|---|
| 2026.05.15 | ₩11,821 | ₩11,928 | ₩11,607 | ₩11,674 | -1.25% | 69.7만 |
|---|
| 2026.05.14 | ₩12,009 | ₩12,223 | ₩11,942 | ₩11,942 | -0.56% | 77.2만 |
|---|
| 2026.05.13 | ₩11,915 | ₩12,049 | ₩11,794 | ₩11,969 | +0.45% | 122.3만 |
|---|
| 2026.05.12 | ₩11,567 | ₩12,089 | ₩11,406 | ₩11,875 | +2.66% | 178.1만 |
|---|
| 2026.05.11 | ₩11,781 | ₩11,835 | ₩11,527 | ₩11,594 | -1.59% | 55.1만 |
|---|
| 2026.05.08 | ₩11,674 | ₩11,835 | ₩11,620 | ₩11,821 | +1.26% | 46.2만 |
|---|
| 2026.05.07 | ₩11,848 | ₩11,902 | ₩11,620 | ₩11,674 | -1.47% | 70.6만 |
|---|
| 2026.05.06 | ₩11,527 | ₩11,848 | ₩11,446 | ₩11,821 | +2.56% | 66.4만 |
|---|
| 2026.05.05 | ₩11,647 | ₩11,701 | ₩11,446 | ₩11,527 | -1.03% | 66.2만 |
|---|
| 2026.05.04 | ₩11,781 | ₩11,808 | ₩11,513 | ₩11,647 | -1.14% | 90.7만 |
|---|
| 2026.05.01 | ₩12,062 | ₩12,116 | ₩11,661 | ₩11,902 | -1.33% | 166.8만 |
|---|
| 2026.04.30 | ₩10,964 | ₩12,477 | ₩10,737 | ₩12,022 | +9.65% | 351.1만 |
|---|
| 2026.04.29 | ₩10,857 | ₩10,857 | ₩10,362 | ₩10,375 | -4.44% | 103.4만 |
|---|
| 2026.04.28 | ₩10,804 | ₩10,911 | ₩10,764 | ₩10,884 | +0.74% | 83.4만 |
|---|
| 2026.04.27 | ₩10,616 | ₩10,844 | ₩10,616 | ₩10,790 | +1.64% | 96.2만 |
|---|
| 2026.04.24 | ₩10,482 | ₩10,670 | ₩10,442 | ₩10,643 | +1.53% | 52.8만 |
|---|
| 2026.04.23 | ₩10,549 | ₩10,576 | ₩10,456 | ₩10,482 | -0.63% | 43.7만 |
|---|
| 2026.04.22 | ₩10,536 | ₩10,710 | ₩10,442 | ₩10,603 | +0.64% | 55.2만 |
|---|
| 2026.04.21 | ₩10,643 | ₩10,790 | ₩10,429 | ₩10,482 | -1.51% | 92만 |
|---|
| 2026.04.20 | ₩10,469 | ₩10,657 | ₩10,362 | ₩10,643 | +1.66% | 68.6만 |
|---|
| 2026.04.17 | ₩10,335 | ₩10,630 | ₩10,295 | ₩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 | ₩10,416 | ₩10,268 | ₩10,389 | +0.52% | 37.8만 |
|---|
| 2026.04.14 | ₩10,255 | ₩10,375 | ₩10,242 | ₩10,335 | +0.78% | 50.8만 |
|---|
| 2026.04.13 | ₩10,041 | ₩10,242 | ₩10,014 | ₩10,242 | +2.00% | 78.4만 |
|---|
| 2026.04.10 | ₩10,335 | ₩10,362 | ₩10,081 | ₩10,161 | -1.68% | 52.4만 |
|---|
| 2026.04.09 | ₩10,175 | ₩10,442 | ₩10,175 | ₩10,295 | +1.18% | 69만 |
|---|
| 2026.04.08 | ₩10,389 | ₩10,402 | ₩10,121 | ₩10,201 | -1.80% | 67.1만 |
|---|
| 2026.04.07 | ₩9,920 | ₩10,054 | ₩9,893 | ₩9,947 | +0.27% | 62.8만 |
|---|
| 2026.04.06 | ₩9,867 | ₩10,041 | ₩9,826 | ₩9,960 | +0.95% | 42.7만 |
|---|
| 2026.04.02 | ₩9,679 | ₩9,907 | ₩9,639 | ₩9,893 | +2.21% | 54.9만 |
|---|
| 2026.04.01 | ₩9,880 | ₩9,947 | ₩9,800 | ₩9,840 | -0.41% | 49.4만 |
|---|
| 2026.03.31 | ₩9,733 | ₩9,893 | ₩9,599 | ₩9,853 | +1.24% | 74.1만 |
|---|
| 2026.03.30 | ₩9,505 | ₩9,813 | ₩9,438 | ₩9,599 | +0.99% | 74.7만 |
|---|
| 2026.03.27 | ₩9,880 | ₩9,880 | ₩9,652 | ₩9,693 | -1.90% | 66.6만 |
|---|
| 2026.03.26 | ₩10,027 | ₩10,081 | ₩9,880 | ₩9,907 | -1.20% | 51.7만 |
|---|
| 2026.03.25 | ₩9,974 | ₩10,161 | ₩9,907 | ₩10,081 | +1.07% | 54만 |
|---|
| 2026.03.24 | ₩9,907 | ₩10,014 | ₩9,800 | ₩9,893 | -0.14% | 107.3만 |
|---|
| 2026.03.23 | ₩10,041 | ₩10,228 | ₩9,920 | ₩10,014 | -0.27% | 105.5만 |
|---|
| 2026.03.20 | ₩10,536 | ₩10,590 | ₩9,786 | ₩9,840 | -6.61% | 305.8만 |
|---|
| 2026.03.19 | ₩10,469 | ₩10,683 | ₩10,456 | ₩10,576 | +1.02% | 67.3만 |
|---|
| 2026.03.18 | ₩10,657 | ₩10,750 | ₩10,536 | ₩10,563 | -0.88% | 67.7만 |
|---|
| 2026.03.17 | ₩10,603 | ₩10,764 | ₩10,603 | ₩10,683 | +0.76% | 43.9만 |
|---|
| 2026.03.16 | ₩10,657 | ₩10,750 | ₩10,509 | ₩10,523 | -1.26% | 53.5만 |
|---|
| 2026.03.13 | ₩10,590 | ₩10,777 | ₩10,523 | ₩10,536 | -0.51% | 57.7만 |
|---|
| 2026.03.12 | ₩10,590 | ₩10,790 | ₩10,536 | ₩10,590 | 0.00% | 59.7만 |
|---|
| 2026.03.11 | ₩10,857 | ₩10,938 | ₩10,630 | ₩10,750 | -0.99% | 45.8만 |
|---|
| 2026.03.10 | ₩10,737 | ₩11,152 | ₩10,737 | ₩10,924 | +1.75% | 63.7만 |
|---|
| 2026.03.09 | ₩10,576 | ₩10,817 | ₩10,295 | ₩10,790 | +2.03% | 85.4만 |
|---|
| 2026.03.06 | ₩10,844 | ₩10,844 | ₩10,616 | ₩10,697 | -1.36% | 56.7만 |
|---|
| 2026.03.05 | ₩11,031 | ₩11,179 | ₩10,911 | ₩10,964 | -0.61% | 61.2만 |
|---|
| 2026.03.04 | ₩11,098 | ₩11,246 | ₩10,991 | ₩11,072 | -0.24% | 61만 |
|---|
| 2026.03.03 | ₩10,898 | ₩11,205 | ₩10,844 | ₩11,058 | +1.47% | 54.3만 |
|---|
| 2026.03.02 | ₩10,831 | ₩11,246 | ₩10,683 | ₩11,152 | +2.97% | 47.7만 |
|---|
| 2026.02.27 | ₩10,978 | ₩11,219 | ₩10,978 | ₩11,031 | +0.49% | 69.8만 |
|---|
| 2026.02.26 | ₩10,898 | ₩11,192 | ₩10,737 | ₩11,098 | +1.84% | 71.5만 |
|---|
| 2026.02.25 | ₩10,764 | ₩10,938 | ₩10,723 | ₩10,911 | +1.37% | 80.4만 |
|---|
| 2026.02.24 | ₩10,603 | ₩10,817 | ₩10,402 | ₩10,737 | +1.26% | 97.4만 |
|---|
| 2026.02.23 | ₩10,844 | ₩10,978 | ₩10,549 | ₩10,603 | -2.22% | 101.7만 |
|---|
| 2026.02.20 | ₩11,085 | ₩11,138 | ₩10,804 | ₩10,898 | -1.69% | 78만 |
|---|
| 2026.02.19 | ₩11,152 | ₩11,460 | ₩10,938 | ₩11,098 | -0.48% | 93.7만 |
|---|
| 2026.02.18 | ₩10,777 | ₩10,911 | ₩10,683 | ₩10,764 | -0.12% | 54.4만 |
|---|
| 2026.02.17 | ₩10,991 | ₩11,031 | ₩10,657 | ₩10,857 | -1.22% | 56.8만 |
|---|
| 2026.02.13 | ₩10,817 | ₩10,978 | ₩10,590 | ₩10,924 | +0.99% | 44.2만 |
|---|
| 2026.02.12 | ₩10,817 | ₩10,991 | ₩10,750 | ₩10,790 | -0.25% | 47.3만 |
|---|
| 2026.02.11 | ₩10,657 | ₩10,804 | ₩10,603 | ₩10,683 | +0.25% | 48.2만 |
|---|
| 2026.02.10 | ₩10,616 | ₩10,643 | ₩10,456 | ₩10,643 | +0.25% | 43.4만 |
|---|
| 2026.02.09 | ₩10,697 | ₩10,764 | ₩10,268 | ₩10,536 | -1.50% | 54.3만 |
|---|
| 2026.02.06 | ₩10,683 | ₩10,831 | ₩10,616 | ₩10,777 | +0.88% | 62.8만 |
|---|
| 2026.02.05 | ₩10,723 | ₩10,884 | ₩10,616 | ₩10,630 | -0.87% | 51만 |
|---|
| 2026.02.04 | ₩10,710 | ₩10,777 | ₩10,536 | ₩10,777 | +0.63% | 55.9만 |
|---|
| 2026.02.03 | ₩10,710 | ₩10,804 | ₩10,456 | ₩10,710 | 0.00% | 60.3만 |
|---|
| 2026.02.02 | ₩10,710 | ₩10,777 | ₩10,523 | ₩10,657 | -0.50% | 55.6만 |
|---|
| 2026.01.30 | ₩11,246 | ₩11,259 | ₩10,590 | ₩10,710 | -4.76% | 107.1만 |
|---|
| 2026.01.29 | ₩11,313 | ₩11,379 | ₩11,085 | ₩11,272 | -0.36% | 60.4만 |
|---|
| 2026.01.28 | ₩11,246 | ₩11,647 | ₩11,219 | ₩11,299 | +0.48% | 108.7만 |
|---|
| 2026.01.27 | ₩11,018 | ₩11,366 | ₩11,018 | ₩11,259 | +2.19% | 45.5만 |
|---|
| 2026.01.26 | ₩11,098 | ₩11,098 | ₩10,871 | ₩11,005 | -0.84% | 44.5만 |
|---|
| 2026.01.23 | ₩11,179 | ₩11,246 | ₩11,045 | ₩11,098 | -0.72% | 42.3만 |
|---|
| 2026.01.22 | ₩11,339 | ₩11,446 | ₩11,138 | ₩11,152 | -1.65% | 48.6만 |
|---|
| 2026.01.21 | ₩11,165 | ₩11,326 | ₩11,018 | ₩11,313 | +1.32% | 55.5만 |
|---|
| 2026.01.20 | ₩11,379 | ₩11,487 | ₩11,072 | ₩11,138 | -2.12% | 90.8만 |
|---|
| 2026.01.16 | ₩11,286 | ₩11,728 | ₩11,286 | ₩11,687 | +3.56% | 88.6만 |
|---|
| 2026.01.15 | ₩10,924 | ₩11,339 | ₩10,790 | ₩11,313 | +3.55% | 67.2만 |
|---|
| 2026.01.14 | ₩10,549 | ₩10,951 | ₩10,469 | ₩10,898 | +3.30% | 86.6만 |
|---|
| 2026.01.13 | ₩10,549 | ₩10,670 | ₩10,375 | ₩10,523 | -0.25% | 65.5만 |
|---|
| 2026.01.12 | ₩10,389 | ₩10,523 | ₩10,255 | ₩10,496 | +1.03% | 55만 |
|---|
| 2026.01.09 | ₩10,242 | ₩10,496 | ₩10,215 | ₩10,389 | +1.44% | 64.1만 |
|---|
| 2026.01.08 | ₩9,947 | ₩10,362 | ₩9,947 | ₩10,201 | +2.56% | 64.5만 |
|---|
| 2026.01.07 | ₩9,907 | ₩10,041 | ₩9,840 | ₩10,001 | +0.95% | 70.2만 |
|---|
| 2026.01.06 | ₩9,840 | ₩10,121 | ₩9,813 | ₩9,880 | +0.41% | 72.8만 |
|---|
| 2026.01.05 | ₩9,947 | ₩9,974 | ₩9,693 | ₩9,853 | -0.94% | 58.5만 |
|---|
| 2026.01.02 | ₩9,840 | ₩10,094 | ₩9,733 | ₩9,960 | +1.22% | 67.4만 |
|---|
| 2025.12.31 | ₩9,746 | ₩9,867 | ₩9,733 | ₩9,773 | +0.27% | 97.7만 |
|---|
| 2025.12.30 | ₩9,733 | ₩9,840 | ₩9,693 | ₩9,733 | 0.00% | 48.6만 |
|---|
| 2025.12.29 | ₩9,746 | ₩9,773 | ₩9,652 | ₩9,773 | +0.27% | 51.3만 |
|---|
| 2025.12.26 | ₩9,773 | ₩9,840 | ₩9,679 | ₩9,760 | -0.14% | 46.3만 |
|---|
| 2025.12.24 | ₩9,612 | ₩9,813 | ₩9,599 | ₩9,760 | +1.53% | 39.5만 |
|---|
| 2025.12.23 | ₩9,626 | ₩9,679 | ₩9,545 | ₩9,599 | -0.28% | 49.9만 |
|---|
| 2025.12.22 | ₩9,693 | ₩9,706 | ₩9,572 | ₩9,626 | -0.69% | 59.6만 |
|---|
| 2025.12.19 | ₩10,041 | ₩10,041 | ₩9,880 | ₩10,001 | -0.40% | 389.5만 |
|---|
| 2025.12.18 | ₩10,014 | ₩10,108 | ₩9,987 | ₩10,027 | +0.13% | 67.9만 |
|---|
| 2025.12.17 | ₩9,773 | ₩10,067 | ₩9,773 | ₩9,987 | +2.19% | 75.2만 |
|---|
| 2025.12.16 | ₩9,853 | ₩9,893 | ₩9,773 | ₩9,773 | -0.82% | 61.4만 |
|---|
| 2025.12.15 | ₩9,693 | ₩9,907 | ₩9,679 | ₩9,867 | +1.80% | 90.5만 |
|---|
| 2025.12.12 | ₩9,572 | ₩9,746 | ₩9,572 | ₩9,626 | +0.56% | 57.6만 |
|---|
| 2025.12.11 | ₩9,666 | ₩9,693 | ₩9,505 | ₩9,532 | -1.39% | 64.4만 |
|---|
| 2025.12.10 | ₩9,438 | ₩9,679 | ₩9,438 | ₩9,639 | +2.13% | 60.7만 |
|---|
| 2025.12.09 | ₩9,545 | ₩9,612 | ₩9,398 | ₩9,452 | -0.98% | 60.1만 |
|---|
| 2025.12.08 | ₩10,001 | ₩10,014 | ₩9,465 | ₩9,519 | -4.82% | 65.9만 |
|---|
| 2025.12.05 | ₩9,987 | ₩10,108 | ₩9,974 | ₩9,987 | 0.00% | 51.4만 |
|---|
| 2025.12.04 | ₩10,161 | ₩10,188 | ₩9,934 | ₩10,001 | -1.58% | 62만 |
|---|
| 2025.12.03 | ₩10,121 | ₩10,228 | ₩10,108 | ₩10,188 | +0.66% | 54.2만 |
|---|
| 2025.12.02 | ₩10,201 | ₩10,215 | ₩10,081 | ₩10,081 | -1.18% | 47.7만 |
|---|
| 2025.12.01 | ₩10,108 | ₩10,188 | ₩10,027 | ₩10,175 | +0.66% | 67.8만 |
|---|
| 2025.11.28 | ₩10,175 | ₩10,282 | ₩10,121 | ₩10,201 | +0.26% | 38.6만 |
|---|
| 2025.11.26 | ₩10,041 | ₩10,375 | ₩10,027 | ₩10,255 | +2.13% | 126만 |
|---|
| 2025.11.25 | ₩9,639 | ₩10,148 | ₩9,639 | ₩10,108 | +4.86% | 125만 |
|---|
| 2025.11.24 | ₩9,586 | ₩9,679 | ₩9,545 | ₩9,652 | +0.70% | 40.7만 |
|---|
| 2025.11.21 | ₩9,278 | ₩9,666 | ₩9,278 | ₩9,586 | +3.32% | 65.6만 |
|---|
| 2025.11.20 | ₩9,331 | ₩9,411 | ₩9,251 | ₩9,304 | -0.29% | 47.3만 |
|---|
| 2025.11.19 | ₩9,358 | ₩9,371 | ₩9,211 | ₩9,251 | -1.14% | 83만 |
|---|
| 2025.11.18 | ₩9,371 | ₩9,398 | ₩9,264 | ₩9,331 | -0.43% | 36.7만 |
|---|
| 2025.11.17 | ₩9,532 | ₩9,545 | ₩9,398 | ₩9,411 | -1.26% | 41.3만 |
|---|
| 2025.11.14 | ₩9,425 | ₩9,572 | ₩9,318 | ₩9,572 | +1.56% | 44.2만 |
|---|
| 2025.11.13 | ₩9,492 | ₩9,505 | ₩9,358 | ₩9,465 | -0.28% | 37.1만 |
|---|
| 2025.11.12 | ₩9,612 | ₩9,612 | ₩9,411 | ₩9,492 | -1.25% | 44만 |
|---|
| 2025.11.11 | ₩9,411 | ₩9,626 | ₩9,371 | ₩9,626 | +2.28% | 61.7만 |
|---|
| 2025.11.10 | ₩9,371 | ₩9,438 | ₩9,358 | ₩9,411 | +0.43% | 35.3만 |
|---|
| 2025.11.07 | ₩9,224 | ₩9,371 | ₩9,144 | ₩9,371 | +1.60% | 48.5만 |
|---|
| 2025.11.06 | ₩9,211 | ₩9,304 | ₩9,130 | ₩9,224 | +0.15% | 46.6만 |
|---|
| 2025.11.05 | ₩9,130 | ₩9,237 | ₩9,117 | ₩9,237 | +1.17% | 44.7만 |
|---|
| 2025.11.04 | ₩8,889 | ₩9,117 | ₩8,889 | ₩9,104 | +2.41% | 55.1만 |
|---|
| 2025.11.03 | ₩8,970 | ₩8,970 | ₩8,769 | ₩8,970 | 0.00% | 71.6만 |
|---|
| 2025.10.31 | ₩8,836 | ₩9,010 | ₩8,782 | ₩8,930 | +1.06% | 98.2만 |
|---|
| 2025.10.30 | ₩9,211 | ₩9,224 | ₩8,635 | ₩8,809 | -4.36% | 187.6만 |
|---|
| 2025.10.29 | ₩9,130 | ₩9,371 | ₩9,023 | ₩9,237 | +1.17% | 86.5만 |
|---|
| 2025.10.28 | ₩9,251 | ₩9,278 | ₩9,157 | ₩9,171 | -0.87% | 29.5만 |
|---|
| 2025.10.27 | ₩9,291 | ₩9,345 | ₩9,224 | ₩9,278 | -0.14% | 48.4만 |
|---|
| 2025.10.24 | ₩9,318 | ₩9,465 | ₩9,291 | ₩9,291 | -0.29% | 31만 |
|---|
| 2025.10.23 | ₩9,385 | ₩9,385 | ₩9,224 | ₩9,251 | -1.43% | 31.5만 |
|---|
| 2025.10.22 | ₩9,224 | ₩9,371 | ₩9,224 | ₩9,358 | +1.45% | 39.7만 |
|---|
| 2025.10.21 | ₩9,278 | ₩9,278 | ₩9,130 | ₩9,211 | -0.72% | 39.6만 |
|---|
| 2025.10.20 | ₩9,251 | ₩9,291 | ₩9,117 | ₩9,278 | +0.29% | 28.1만 |
|---|
| 2025.10.17 | ₩9,063 | ₩9,211 | ₩9,063 | ₩9,211 | +1.62% | 56만 |
|---|
| 2025.10.16 | ₩9,398 | ₩9,398 | ₩9,077 | ₩9,077 | -3.42% | 54.7만 |
|---|
| 2025.10.15 | ₩9,398 | ₩9,478 | ₩9,371 | ₩9,398 | 0.00% | 34.3만 |
|---|
| 2025.10.14 | ₩9,278 | ₩9,385 | ₩9,184 | ₩9,371 | +1.01% | 55.8만 |
|---|
| 2025.10.13 | ₩9,117 | ₩9,304 | ₩9,050 | ₩9,291 | +1.91% | 48.5만 |
|---|
| 2025.10.10 | ₩9,157 | ₩9,264 | ₩9,050 | ₩9,104 | -0.58% | 53.2만 |
|---|
| 2025.10.09 | ₩9,171 | ₩9,264 | ₩9,117 | ₩9,144 | -0.29% | 44.9만 |
|---|
| 2025.10.08 | ₩9,130 | ₩9,237 | ₩9,104 | ₩9,237 | +1.17% | 35.2만 |
|---|
| 2025.10.07 | ₩9,063 | ₩9,184 | ₩9,063 | ₩9,090 | +0.30% | 68.9만 |
|---|
| 2025.10.06 | ₩9,371 | ₩9,385 | ₩9,077 | ₩9,104 | -2.86% | 57.1만 |
|---|
| 2025.10.03 | ₩9,291 | ₩9,519 | ₩9,291 | ₩9,345 | +0.58% | 54.7만 |
|---|
| 2025.10.02 | ₩9,291 | ₩9,345 | ₩9,157 | ₩9,264 | -0.29% | 42.9만 |
|---|
| 2025.10.01 | ₩9,331 | ₩9,385 | ₩9,197 | ₩9,331 | 0.00% | 71.2만 |
|---|
| 2025.09.30 | ₩9,144 | ₩9,345 | ₩9,050 | ₩9,331 | +2.05% | 67.8만 |
|---|
| 2025.09.29 | ₩9,452 | ₩9,465 | ₩9,144 | ₩9,171 | -2.97% | 58.8만 |
|---|
| 2025.09.26 | ₩9,452 | ₩9,505 | ₩9,331 | ₩9,398 | -0.57% | 72.6만 |
|---|
| 2025.09.25 | ₩9,358 | ₩9,465 | ₩9,291 | ₩9,465 | +1.14% | 57.1만 |
|---|
| 2025.09.24 | ₩9,719 | ₩9,867 | ₩9,679 | ₩9,773 | +0.55% | 140.7만 |
|---|
| 2025.09.23 | ₩9,706 | ₩9,840 | ₩9,679 | ₩9,786 | +0.83% | 73.9만 |
|---|
| 2025.09.22 | ₩9,880 | ₩9,934 | ₩9,693 | ₩9,693 | -1.90% | 69만 |
|---|
| 2025.09.19 | ₩9,934 | ₩10,067 | ₩9,826 | ₩9,893 | -0.40% | 280.8만 |
|---|
| 2025.09.18 | ₩9,719 | ₩9,974 | ₩9,679 | ₩9,907 | +1.93% | 74.1만 |
|---|
| 2025.09.17 | ₩9,693 | ₩10,001 | ₩9,693 | ₩9,800 | +1.10% | 71.9만 |
|---|
| 2025.09.16 | ₩9,867 | ₩9,893 | ₩9,679 | ₩9,693 | -1.76% | 77.1만 |
|---|
| 2025.09.15 | ₩9,800 | ₩9,880 | ₩9,652 | ₩9,880 | +0.82% | 77.5만 |
|---|
| 2025.09.12 | ₩9,639 | ₩9,679 | ₩9,545 | ₩9,545 | -0.97% | 57.1만 |
|---|
| 2025.09.11 | ₩9,706 | ₩9,853 | ₩9,599 | ₩9,693 | -0.14% | 88.3만 |
|---|
| 2025.09.10 | ₩9,760 | ₩9,826 | ₩9,639 | ₩9,679 | -0.82% | 51.8만 |
|---|
| 2025.09.09 | ₩9,760 | ₩9,880 | ₩9,746 | ₩9,760 | 0.00% | 44.8만 |
|---|
| 2025.09.08 | ₩9,920 | ₩9,934 | ₩9,760 | ₩9,773 | -1.48% | 51.3만 |
|---|
| 2025.09.05 | ₩9,907 | ₩10,027 | ₩9,840 | ₩9,920 | +0.14% | 51.9만 |
|---|
| 2025.09.04 | ₩9,853 | ₩9,867 | ₩9,706 | ₩9,867 | +0.14% | 47.3만 |
|---|
| 2025.09.03 | ₩9,264 | ₩9,853 | ₩9,264 | ₩9,853 | +6.36% | 36.4만 |
|---|
| 2025.09.02 | ₩9,519 | ₩9,599 | ₩9,358 | ₩9,519 | 0.00% | 87.4만 |
|---|
| 2025.08.29 | ₩9,478 | ₩9,679 | ₩9,465 | ₩9,666 | +1.98% | 43.4만 |
|---|