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 | ₩10,223 | ₩10,250 | ₩10,049 | ₩10,210 | -0.13% | 104.5만 |
| 2026.10.07 | — | — | — | ₩9,943 | — | — |
| 2026.10.05 | — | — | — | ₩10,336 | — | — |
| 2026.10.02 | — | — | — | ₩10,423 | — | — |
| 2026.10.01 | — | — | — | ₩10,096 | — | — |
| 2026.09.28 | — | — | — | ₩10,690 | — | — |
| 2026.09.25 | — | — | — | ₩10,863 | — | — |
| 2026.09.17 | ₩12,185 | ₩12,278 | ₩12,011 | ₩12,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -1.31% |
| 100만 |
| 2026.09.16 | ₩12,025 | ₩12,131 | ₩11,878 | ₩11,971 | -0.44% | 109.7만 |
|---|
| 2026.09.15 | ₩12,051 | ₩12,091 | ₩11,931 | ₩11,958 | -0.78% | 91.7만 |
|---|
| 2026.09.14 | ₩12,118 | ₩12,211 | ₩11,891 | ₩12,038 | -0.66% | 83.4만 |
|---|
| 2026.09.11 | ₩12,345 | ₩12,412 | ₩12,038 | ₩12,131 | -1.73% | 102.3만 |
|---|
| 2026.09.10 | ₩12,679 | ₩12,759 | ₩12,185 | ₩12,211 | -3.68% | 153.9만 |
|---|
| 2026.09.09 | ₩12,985 | ₩12,985 | ₩12,759 | ₩12,759 | -1.75% | 65만 |
|---|
| 2026.09.08 | ₩13,012 | ₩13,052 | ₩12,932 | ₩12,959 | -0.41% | 56.5만 |
|---|
| 2026.09.04 | ₩12,892 | ₩13,092 | ₩12,865 | ₩13,012 | +0.93% | 51만 |
|---|
| 2026.09.03 | ₩12,999 | ₩13,012 | ₩12,825 | ₩12,945 | -0.41% | 58.8만 |
|---|
| 2026.09.02 | ₩12,825 | ₩12,892 | ₩12,772 | ₩12,825 | 0.00% | 58.1만 |
|---|
| 2026.09.01 | ₩12,852 | ₩12,972 | ₩12,745 | ₩12,825 | -0.21% | 53.6만 |
|---|
| 2026.08.31 | ₩13,146 | ₩13,146 | ₩12,879 | ₩12,999 | -1.12% | 79.7만 |
|---|
| 2026.08.28 | ₩13,186 | ₩13,292 | ₩13,052 | ₩13,079 | -0.81% | 83.4만 |
|---|
| 2026.08.27 | ₩13,039 | ₩13,239 | ₩12,999 | ₩13,132 | +0.72% | 74.5만 |
|---|
| 2026.08.26 | ₩13,132 | ₩13,132 | ₩12,959 | ₩13,039 | -0.71% | 48.2만 |
|---|
| 2026.08.25 | ₩13,239 | ₩13,279 | ₩13,012 | ₩13,132 | -0.81% | 61.2만 |
|---|
| 2026.08.24 | ₩13,212 | ₩13,319 | ₩13,066 | ₩13,159 | -0.40% | 70.6만 |
|---|
| 2026.08.21 | ₩13,399 | ₩13,399 | ₩13,172 | ₩13,266 | -1.00% | 133만 |
|---|
| 2026.08.20 | ₩13,426 | ₩13,546 | ₩13,119 | ₩13,252 | -1.29% | 83.6만 |
|---|
| 2026.08.19 | ₩13,586 | ₩13,653 | ₩13,453 | ₩13,586 | 0.00% | 73.1만 |
|---|
| 2026.08.18 | ₩13,533 | ₩13,573 | ₩13,359 | ₩13,453 | -0.59% | 77.6만 |
|---|
| 2026.08.17 | ₩13,506 | ₩13,546 | ₩13,426 | ₩13,506 | 0.00% | 62.1만 |
|---|
| 2026.08.14 | ₩13,493 | ₩13,626 | ₩13,413 | ₩13,506 | +0.10% | 74만 |
|---|
| 2026.08.13 | ₩13,586 | ₩13,653 | ₩13,466 | ₩13,466 | -0.88% | 95.5만 |
|---|
| 2026.08.12 | ₩13,679 | ₩13,746 | ₩13,493 | ₩13,559 | -0.88% | 98만 |
|---|
| 2026.08.11 | ₩13,266 | ₩13,826 | ₩13,252 | ₩13,653 | +2.92% | 144만 |
|---|
| 2026.08.10 | ₩13,092 | ₩13,106 | ₩12,785 | ₩13,066 | -0.20% | 70만 |
|---|
| 2026.08.07 | ₩12,732 | ₩13,239 | ₩12,732 | ₩13,106 | +2.94% | 78.1만 |
|---|
| 2026.08.06 | ₩12,638 | ₩12,799 | ₩12,532 | ₩12,705 | +0.53% | 60.1만 |
|---|
| 2026.08.05 | ₩12,772 | ₩12,772 | ₩12,465 | ₩12,598 | -1.36% | 64.8만 |
|---|
| 2026.08.04 | ₩12,598 | ₩12,799 | ₩12,492 | ₩12,692 | +0.74% | 87.5만 |
|---|
| 2026.08.03 | ₩12,185 | ₩12,625 | ₩12,171 | ₩12,598 | +3.40% | 145.6만 |
|---|
| 2026.07.31 | ₩12,105 | ₩12,398 | ₩11,811 | ₩12,105 | 0.00% | 154.2만 |
|---|
| 2026.07.30 | ₩12,171 | ₩12,532 | ₩11,811 | ₩11,931 | -1.97% | 180.1만 |
|---|
| 2026.07.29 | ₩11,624 | ₩11,704 | ₩11,531 | ₩11,544 | -0.69% | 69.5만 |
|---|
| 2026.07.28 | ₩11,664 | ₩11,784 | ₩11,491 | ₩11,624 | -0.34% | 84.4만 |
|---|
| 2026.07.27 | ₩11,611 | ₩11,784 | ₩11,611 | ₩11,624 | +0.11% | 57.6만 |
|---|
| 2026.07.24 | ₩11,571 | ₩11,691 | ₩11,491 | ₩11,544 | -0.23% | 53.5만 |
|---|
| 2026.07.23 | ₩11,557 | ₩11,638 | ₩11,384 | ₩11,464 | -0.81% | 105.3만 |
|---|
| 2026.07.22 | ₩11,838 | ₩11,851 | ₩11,651 | ₩11,731 | -0.90% | 65.8만 |
|---|
| 2026.07.21 | ₩11,878 | ₩11,931 | ₩11,771 | ₩11,811 | -0.56% | 70.9만 |
|---|
| 2026.07.20 | ₩12,011 | ₩12,038 | ₩11,718 | ₩11,784 | -1.89% | 66.8만 |
|---|
| 2026.07.17 | ₩12,198 | ₩12,372 | ₩11,891 | ₩11,985 | -1.75% | 84.9만 |
|---|
| 2026.07.16 | ₩12,332 | ₩12,465 | ₩12,278 | ₩12,305 | -0.22% | 89.2만 |
|---|
| 2026.07.15 | ₩12,305 | ₩12,438 | ₩12,238 | ₩12,345 | +0.33% | 80.2만 |
|---|
| 2026.07.14 | ₩12,211 | ₩12,358 | ₩12,158 | ₩12,211 | 0.00% | 73.6만 |
|---|
| 2026.07.13 | ₩12,278 | ₩12,305 | ₩11,971 | ₩12,091 | -1.52% | 66만 |
|---|
| 2026.07.10 | ₩12,278 | ₩12,318 | ₩12,171 | ₩12,265 | -0.11% | 60.8만 |
|---|
| 2026.07.09 | ₩11,971 | ₩12,452 | ₩11,971 | ₩12,251 | +2.34% | 69.5만 |
|---|
| 2026.07.08 | ₩12,118 | ₩12,185 | ₩11,971 | ₩11,985 | -1.10% | 94.6만 |
|---|
| 2026.07.07 | ₩12,278 | ₩12,345 | ₩12,105 | ₩12,171 | -0.87% | 73.2만 |
|---|
| 2026.07.06 | ₩12,225 | ₩12,332 | ₩12,078 | ₩12,238 | +0.11% | 79만 |
|---|
| 2026.07.02 | ₩12,558 | ₩12,558 | ₩12,131 | ₩12,198 | -2.87% | 59.8만 |
|---|
| 2026.07.01 | ₩12,478 | ₩12,612 | ₩12,385 | ₩12,385 | -0.75% | 99.4만 |
|---|
| 2026.06.30 | ₩12,545 | ₩12,799 | ₩12,518 | ₩12,518 | -0.21% | 88만 |
|---|
| 2026.06.29 | ₩12,679 | ₩12,692 | ₩12,385 | ₩12,598 | -0.63% | 91.8만 |
|---|
| 2026.06.26 | ₩12,385 | ₩12,745 | ₩12,305 | ₩12,692 | +2.48% | 231.7만 |
|---|
| 2026.06.25 | ₩12,425 | ₩12,558 | ₩12,358 | ₩12,452 | +0.21% | 94.3만 |
|---|
| 2026.06.24 | ₩12,105 | ₩12,452 | ₩12,078 | ₩12,438 | +2.76% | 108만 |
|---|
| 2026.06.23 | ₩11,491 | ₩12,118 | ₩11,477 | ₩12,105 | +5.34% | 113.3만 |
|---|
| 2026.06.22 | ₩12,185 | ₩12,318 | ₩11,904 | ₩11,931 | -2.08% | 163.2만 |
|---|
| 2026.06.18 | ₩12,225 | ₩12,358 | ₩12,118 | ₩12,185 | -0.33% | 192.8만 |
|---|
| 2026.06.17 | ₩12,452 | ₩12,452 | ₩11,944 | ₩12,051 | -3.22% | 100.6만 |
|---|
| 2026.06.16 | ₩12,438 | ₩12,558 | ₩12,438 | ₩12,492 | +0.43% | 74.5만 |
|---|
| 2026.06.15 | ₩12,585 | ₩12,705 | ₩12,318 | ₩12,385 | -1.59% | 96.2만 |
|---|
| 2026.06.12 | ₩12,625 | ₩12,652 | ₩12,332 | ₩12,425 | -1.59% | 98.6만 |
|---|
| 2026.06.11 | ₩12,105 | ₩12,291 | ₩12,025 | ₩12,158 | +0.44% | 75.3만 |
|---|
| 2026.06.10 | ₩12,065 | ₩12,238 | ₩11,998 | ₩11,998 | -0.55% | 39.6만 |
|---|
| 2026.06.09 | ₩12,078 | ₩12,225 | ₩12,025 | ₩12,078 | 0.00% | 54.2만 |
|---|
| 2026.06.08 | ₩12,051 | ₩12,145 | ₩11,891 | ₩11,891 | -1.33% | 42만 |
|---|
| 2026.06.05 | ₩12,078 | ₩12,171 | ₩11,918 | ₩11,985 | -0.77% | 42.4만 |
|---|
| 2026.06.04 | ₩11,838 | ₩12,158 | ₩11,824 | ₩12,145 | +2.59% | 52.3만 |
|---|
| 2026.06.03 | ₩12,011 | ₩12,078 | ₩11,718 | ₩11,731 | -2.33% | 64.4만 |
|---|
| 2026.06.02 | ₩12,011 | ₩12,185 | ₩11,998 | ₩12,078 | +0.56% | 56.8만 |
|---|
| 2026.06.01 | ₩12,185 | ₩12,318 | ₩11,944 | ₩12,025 | -1.31% | 95.3만 |
|---|
| 2026.05.29 | ₩12,265 | ₩12,345 | ₩12,185 | ₩12,278 | +0.11% | 43.3만 |
|---|
| 2026.05.28 | ₩12,211 | ₩12,291 | ₩12,145 | ₩12,265 | +0.44% | 53.1만 |
|---|
| 2026.05.27 | ₩12,265 | ₩12,385 | ₩12,225 | ₩12,238 | -0.22% | 48.3만 |
|---|
| 2026.05.26 | ₩12,011 | ₩12,185 | ₩11,904 | ₩12,185 | +1.44% | 49.2만 |
|---|
| 2026.05.22 | ₩11,918 | ₩11,958 | ₩11,784 | ₩11,878 | -0.34% | 43.9만 |
|---|
| 2026.05.21 | ₩11,771 | ₩11,931 | ₩11,691 | ₩11,851 | +0.68% | 51.5만 |
|---|
| 2026.05.20 | ₩11,624 | ₩11,918 | ₩11,611 | ₩11,864 | +2.07% | 56.1만 |
|---|
| 2026.05.19 | ₩11,678 | ₩11,771 | ₩11,504 | ₩11,638 | -0.34% | 54.5만 |
|---|
| 2026.05.18 | ₩11,731 | ₩11,878 | ₩11,651 | ₩11,731 | 0.00% | 74.1만 |
|---|
| 2026.05.15 | ₩11,784 | ₩11,891 | ₩11,571 | ₩11,638 | -1.25% | 69.7만 |
|---|
| 2026.05.14 | ₩11,971 | ₩12,185 | ₩11,904 | ₩11,904 | -0.56% | 77.2만 |
|---|
| 2026.05.13 | ₩11,878 | ₩12,011 | ₩11,758 | ₩11,931 | +0.45% | 122.3만 |
|---|
| 2026.05.12 | ₩11,531 | ₩12,051 | ₩11,371 | ₩11,838 | +2.66% | 178.1만 |
|---|
| 2026.05.11 | ₩11,744 | ₩11,798 | ₩11,491 | ₩11,557 | -1.59% | 55.1만 |
|---|
| 2026.05.08 | ₩11,638 | ₩11,798 | ₩11,584 | ₩11,784 | +1.26% | 46.2만 |
|---|
| 2026.05.07 | ₩11,811 | ₩11,864 | ₩11,584 | ₩11,638 | -1.47% | 70.6만 |
|---|
| 2026.05.06 | ₩11,491 | ₩11,811 | ₩11,411 | ₩11,784 | +2.56% | 66.4만 |
|---|
| 2026.05.05 | ₩11,611 | ₩11,664 | ₩11,411 | ₩11,491 | -1.03% | 66.2만 |
|---|
| 2026.05.04 | ₩11,744 | ₩11,771 | ₩11,477 | ₩11,611 | -1.14% | 90.7만 |
|---|
| 2026.05.01 | ₩12,025 | ₩12,078 | ₩11,624 | ₩11,864 | -1.33% | 166.8만 |
|---|
| 2026.04.30 | ₩10,930 | ₩12,438 | ₩10,703 | ₩11,985 | +9.65% | 351.1만 |
|---|
| 2026.04.29 | ₩10,823 | ₩10,823 | ₩10,330 | ₩10,343 | -4.44% | 103.4만 |
|---|
| 2026.04.28 | ₩10,770 | ₩10,877 | ₩10,730 | ₩10,850 | +0.74% | 83.4만 |
|---|
| 2026.04.27 | ₩10,583 | ₩10,810 | ₩10,583 | ₩10,757 | +1.64% | 96.2만 |
|---|
| 2026.04.24 | ₩10,450 | ₩10,637 | ₩10,410 | ₩10,610 | +1.53% | 52.8만 |
|---|
| 2026.04.23 | ₩10,516 | ₩10,543 | ₩10,423 | ₩10,450 | -0.63% | 43.7만 |
|---|
| 2026.04.22 | ₩10,503 | ₩10,677 | ₩10,410 | ₩10,570 | +0.64% | 55.2만 |
|---|
| 2026.04.21 | ₩10,610 | ₩10,757 | ₩10,396 | ₩10,450 | -1.51% | 92만 |
|---|
| 2026.04.20 | ₩10,436 | ₩10,623 | ₩10,330 | ₩10,610 | +1.66% | 68.6만 |
|---|
| 2026.04.17 | ₩10,303 | ₩10,597 | ₩10,263 | ₩10,516 | +2.07% | 53.1만 |
|---|
| 2026.04.16 | ₩10,343 | ₩10,343 | ₩10,169 | ₩10,169 | -1.68% | 62.5만 |
|---|
| 2026.04.15 | ₩10,303 | ₩10,383 | ₩10,236 | ₩10,356 | +0.52% | 37.8만 |
|---|
| 2026.04.14 | ₩10,223 | ₩10,343 | ₩10,210 | ₩10,303 | +0.78% | 50.8만 |
|---|
| 2026.04.13 | ₩10,009 | ₩10,210 | ₩9,983 | ₩10,210 | +2.00% | 78.4만 |
|---|
| 2026.04.10 | ₩10,303 | ₩10,330 | ₩10,049 | ₩10,129 | -1.68% | 52.4만 |
|---|
| 2026.04.09 | ₩10,143 | ₩10,410 | ₩10,143 | ₩10,263 | +1.18% | 69만 |
|---|
| 2026.04.08 | ₩10,356 | ₩10,370 | ₩10,089 | ₩10,169 | -1.80% | 67.1만 |
|---|
| 2026.04.07 | ₩9,889 | ₩10,023 | ₩9,863 | ₩9,916 | +0.27% | 62.8만 |
|---|
| 2026.04.06 | ₩9,836 | ₩10,009 | ₩9,796 | ₩9,929 | +0.95% | 42.7만 |
|---|
| 2026.04.02 | ₩9,649 | ₩9,876 | ₩9,609 | ₩9,863 | +2.21% | 54.9만 |
|---|
| 2026.04.01 | ₩9,849 | ₩9,916 | ₩9,769 | ₩9,809 | -0.41% | 49.4만 |
|---|
| 2026.03.31 | ₩9,702 | ₩9,863 | ₩9,569 | ₩9,823 | +1.24% | 74.1만 |
|---|
| 2026.03.30 | ₩9,476 | ₩9,782 | ₩9,409 | ₩9,569 | +0.99% | 74.7만 |
|---|
| 2026.03.27 | ₩9,849 | ₩9,849 | ₩9,622 | ₩9,662 | -1.90% | 66.6만 |
|---|
| 2026.03.26 | ₩9,996 | ₩10,049 | ₩9,849 | ₩9,876 | -1.20% | 51.7만 |
|---|
| 2026.03.25 | ₩9,943 | ₩10,129 | ₩9,876 | ₩10,049 | +1.07% | 54만 |
|---|
| 2026.03.24 | ₩9,876 | ₩9,983 | ₩9,769 | ₩9,863 | -0.14% | 107.3만 |
|---|
| 2026.03.23 | ₩10,009 | ₩10,196 | ₩9,889 | ₩9,983 | -0.27% | 105.5만 |
|---|
| 2026.03.20 | ₩10,503 | ₩10,557 | ₩9,756 | ₩9,809 | -6.61% | 305.8만 |
|---|
| 2026.03.19 | ₩10,436 | ₩10,650 | ₩10,423 | ₩10,543 | +1.02% | 67.3만 |
|---|
| 2026.03.18 | ₩10,623 | ₩10,717 | ₩10,503 | ₩10,530 | -0.88% | 67.7만 |
|---|
| 2026.03.17 | ₩10,570 | ₩10,730 | ₩10,570 | ₩10,650 | +0.76% | 43.9만 |
|---|
| 2026.03.16 | ₩10,623 | ₩10,717 | ₩10,476 | ₩10,490 | -1.26% | 53.5만 |
|---|
| 2026.03.13 | ₩10,557 | ₩10,743 | ₩10,490 | ₩10,503 | -0.51% | 57.7만 |
|---|
| 2026.03.12 | ₩10,557 | ₩10,757 | ₩10,503 | ₩10,557 | 0.00% | 59.7만 |
|---|
| 2026.03.11 | ₩10,823 | ₩10,904 | ₩10,597 | ₩10,717 | -0.99% | 45.8만 |
|---|
| 2026.03.10 | ₩10,703 | ₩11,117 | ₩10,703 | ₩10,890 | +1.75% | 63.7만 |
|---|
| 2026.03.09 | ₩10,543 | ₩10,783 | ₩10,263 | ₩10,757 | +2.03% | 85.4만 |
|---|
| 2026.03.06 | ₩10,810 | ₩10,810 | ₩10,583 | ₩10,663 | -1.36% | 56.7만 |
|---|
| 2026.03.05 | ₩10,997 | ₩11,144 | ₩10,877 | ₩10,930 | -0.61% | 61.2만 |
|---|
| 2026.03.04 | ₩11,064 | ₩11,210 | ₩10,957 | ₩11,037 | -0.24% | 61만 |
|---|
| 2026.03.03 | ₩10,863 | ₩11,170 | ₩10,810 | ₩11,024 | +1.47% | 54.3만 |
|---|
| 2026.03.02 | ₩10,797 | ₩11,210 | ₩10,650 | ₩11,117 | +2.97% | 47.7만 |
|---|
| 2026.02.27 | ₩10,944 | ₩11,184 | ₩10,944 | ₩10,997 | +0.49% | 69.8만 |
|---|
| 2026.02.26 | ₩10,863 | ₩11,157 | ₩10,703 | ₩11,064 | +1.84% | 71.5만 |
|---|
| 2026.02.25 | ₩10,730 | ₩10,904 | ₩10,690 | ₩10,877 | +1.37% | 80.4만 |
|---|
| 2026.02.24 | ₩10,570 | ₩10,783 | ₩10,370 | ₩10,703 | +1.26% | 97.4만 |
|---|
| 2026.02.23 | ₩10,810 | ₩10,944 | ₩10,516 | ₩10,570 | -2.22% | 101.7만 |
|---|
| 2026.02.20 | ₩11,050 | ₩11,104 | ₩10,770 | ₩10,863 | -1.69% | 78만 |
|---|
| 2026.02.19 | ₩11,117 | ₩11,424 | ₩10,904 | ₩11,064 | -0.48% | 93.7만 |
|---|
| 2026.02.18 | ₩10,743 | ₩10,877 | ₩10,650 | ₩10,730 | -0.12% | 54.4만 |
|---|
| 2026.02.17 | ₩10,957 | ₩10,997 | ₩10,623 | ₩10,823 | -1.22% | 56.8만 |
|---|
| 2026.02.13 | ₩10,783 | ₩10,944 | ₩10,557 | ₩10,890 | +0.99% | 44.2만 |
|---|
| 2026.02.12 | ₩10,783 | ₩10,957 | ₩10,717 | ₩10,757 | -0.25% | 47.3만 |
|---|
| 2026.02.11 | ₩10,623 | ₩10,770 | ₩10,570 | ₩10,650 | +0.25% | 48.2만 |
|---|
| 2026.02.10 | ₩10,583 | ₩10,610 | ₩10,423 | ₩10,610 | +0.25% | 43.4만 |
|---|
| 2026.02.09 | ₩10,663 | ₩10,730 | ₩10,236 | ₩10,503 | -1.50% | 54.3만 |
|---|
| 2026.02.06 | ₩10,650 | ₩10,797 | ₩10,583 | ₩10,743 | +0.88% | 62.8만 |
|---|
| 2026.02.05 | ₩10,690 | ₩10,850 | ₩10,583 | ₩10,597 | -0.87% | 51만 |
|---|
| 2026.02.04 | ₩10,677 | ₩10,743 | ₩10,503 | ₩10,743 | +0.63% | 55.9만 |
|---|
| 2026.02.03 | ₩10,677 | ₩10,770 | ₩10,423 | ₩10,677 | 0.00% | 60.3만 |
|---|
| 2026.02.02 | ₩10,677 | ₩10,743 | ₩10,490 | ₩10,623 | -0.50% | 55.6만 |
|---|
| 2026.01.30 | ₩11,210 | ₩11,224 | ₩10,557 | ₩10,677 | -4.76% | 107.1만 |
|---|
| 2026.01.29 | ₩11,277 | ₩11,344 | ₩11,050 | ₩11,237 | -0.36% | 60.4만 |
|---|
| 2026.01.28 | ₩11,210 | ₩11,611 | ₩11,184 | ₩11,264 | +0.48% | 108.7만 |
|---|
| 2026.01.27 | ₩10,984 | ₩11,331 | ₩10,984 | ₩11,224 | +2.19% | 45.5만 |
|---|
| 2026.01.26 | ₩11,064 | ₩11,064 | ₩10,837 | ₩10,970 | -0.84% | 44.5만 |
|---|
| 2026.01.23 | ₩11,144 | ₩11,210 | ₩11,010 | ₩11,064 | -0.72% | 42.3만 |
|---|
| 2026.01.22 | ₩11,304 | ₩11,411 | ₩11,104 | ₩11,117 | -1.65% | 48.6만 |
|---|
| 2026.01.21 | ₩11,130 | ₩11,291 | ₩10,984 | ₩11,277 | +1.32% | 55.5만 |
|---|
| 2026.01.20 | ₩11,344 | ₩11,451 | ₩11,037 | ₩11,104 | -2.12% | 90.8만 |
|---|
| 2026.01.16 | ₩11,251 | ₩11,691 | ₩11,251 | ₩11,651 | +3.56% | 88.6만 |
|---|
| 2026.01.15 | ₩10,890 | ₩11,304 | ₩10,757 | ₩11,277 | +3.55% | 67.2만 |
|---|
| 2026.01.14 | ₩10,516 | ₩10,917 | ₩10,436 | ₩10,863 | +3.30% | 86.6만 |
|---|
| 2026.01.13 | ₩10,516 | ₩10,637 | ₩10,343 | ₩10,490 | -0.25% | 65.5만 |
|---|
| 2026.01.12 | ₩10,356 | ₩10,490 | ₩10,223 | ₩10,463 | +1.03% | 55만 |
|---|
| 2026.01.09 | ₩10,210 | ₩10,463 | ₩10,183 | ₩10,356 | +1.44% | 64.1만 |
|---|
| 2026.01.08 | ₩9,916 | ₩10,330 | ₩9,916 | ₩10,169 | +2.56% | 64.5만 |
|---|
| 2026.01.07 | ₩9,876 | ₩10,009 | ₩9,809 | ₩9,969 | +0.95% | 70.2만 |
|---|
| 2026.01.06 | ₩9,809 | ₩10,089 | ₩9,782 | ₩9,849 | +0.41% | 72.8만 |
|---|
| 2026.01.05 | ₩9,916 | ₩9,943 | ₩9,662 | ₩9,823 | -0.94% | 58.5만 |
|---|
| 2026.01.02 | ₩9,809 | ₩10,063 | ₩9,702 | ₩9,929 | +1.22% | 67.4만 |
|---|
| 2025.12.31 | ₩9,716 | ₩9,836 | ₩9,702 | ₩9,742 | +0.27% | 97.7만 |
|---|
| 2025.12.30 | ₩9,702 | ₩9,809 | ₩9,662 | ₩9,702 | 0.00% | 48.6만 |
|---|
| 2025.12.29 | ₩9,716 | ₩9,742 | ₩9,622 | ₩9,742 | +0.27% | 51.3만 |
|---|
| 2025.12.26 | ₩9,742 | ₩9,809 | ₩9,649 | ₩9,729 | -0.14% | 46.3만 |
|---|
| 2025.12.24 | ₩9,582 | ₩9,782 | ₩9,569 | ₩9,729 | +1.53% | 39.5만 |
|---|
| 2025.12.23 | ₩9,596 | ₩9,649 | ₩9,516 | ₩9,569 | -0.28% | 49.9만 |
|---|
| 2025.12.22 | ₩9,662 | ₩9,676 | ₩9,542 | ₩9,596 | -0.69% | 59.6만 |
|---|
| 2025.12.19 | ₩10,009 | ₩10,009 | ₩9,849 | ₩9,969 | -0.40% | 389.5만 |
|---|
| 2025.12.18 | ₩9,983 | ₩10,076 | ₩9,956 | ₩9,996 | +0.13% | 67.9만 |
|---|
| 2025.12.17 | ₩9,742 | ₩10,036 | ₩9,742 | ₩9,956 | +2.19% | 75.2만 |
|---|
| 2025.12.16 | ₩9,823 | ₩9,863 | ₩9,742 | ₩9,742 | -0.82% | 61.4만 |
|---|
| 2025.12.15 | ₩9,662 | ₩9,876 | ₩9,649 | ₩9,836 | +1.80% | 90.5만 |
|---|
| 2025.12.12 | ₩9,542 | ₩9,716 | ₩9,542 | ₩9,596 | +0.56% | 57.6만 |
|---|
| 2025.12.11 | ₩9,636 | ₩9,662 | ₩9,476 | ₩9,502 | -1.39% | 64.4만 |
|---|
| 2025.12.10 | ₩9,409 | ₩9,649 | ₩9,409 | ₩9,609 | +2.13% | 60.7만 |
|---|
| 2025.12.09 | ₩9,516 | ₩9,582 | ₩9,369 | ₩9,422 | -0.98% | 60.1만 |
|---|
| 2025.12.08 | ₩9,969 | ₩9,983 | ₩9,435 | ₩9,489 | -4.82% | 65.9만 |
|---|
| 2025.12.05 | ₩9,956 | ₩10,076 | ₩9,943 | ₩9,956 | 0.00% | 51.4만 |
|---|
| 2025.12.04 | ₩10,129 | ₩10,156 | ₩9,903 | ₩9,969 | -1.58% | 62만 |
|---|
| 2025.12.03 | ₩10,089 | ₩10,196 | ₩10,076 | ₩10,156 | +0.66% | 54.2만 |
|---|
| 2025.12.02 | ₩10,169 | ₩10,183 | ₩10,049 | ₩10,049 | -1.18% | 47.7만 |
|---|
| 2025.12.01 | ₩10,076 | ₩10,156 | ₩9,996 | ₩10,143 | +0.66% | 67.8만 |
|---|
| 2025.11.28 | ₩10,143 | ₩10,250 | ₩10,089 | ₩10,169 | +0.26% | 38.6만 |
|---|
| 2025.11.26 | ₩10,009 | ₩10,343 | ₩9,996 | ₩10,223 | +2.13% | 126만 |
|---|
| 2025.11.25 | ₩9,609 | ₩10,116 | ₩9,609 | ₩10,076 | +4.86% | 125만 |
|---|
| 2025.11.24 | ₩9,556 | ₩9,649 | ₩9,516 | ₩9,622 | +0.70% | 40.7만 |
|---|
| 2025.11.21 | ₩9,249 | ₩9,636 | ₩9,249 | ₩9,556 | +3.32% | 65.6만 |
|---|
| 2025.11.20 | ₩9,302 | ₩9,382 | ₩9,222 | ₩9,275 | -0.29% | 47.3만 |
|---|
| 2025.11.19 | ₩9,329 | ₩9,342 | ₩9,182 | ₩9,222 | -1.14% | 83만 |
|---|
| 2025.11.18 | ₩9,342 | ₩9,369 | ₩9,235 | ₩9,302 | -0.43% | 36.7만 |
|---|
| 2025.11.17 | ₩9,502 | ₩9,516 | ₩9,369 | ₩9,382 | -1.26% | 41.3만 |
|---|
| 2025.11.14 | ₩9,395 | ₩9,542 | ₩9,289 | ₩9,542 | +1.56% | 44.2만 |
|---|
| 2025.11.13 | ₩9,462 | ₩9,476 | ₩9,329 | ₩9,435 | -0.28% | 37.1만 |
|---|
| 2025.11.12 | ₩9,582 | ₩9,582 | ₩9,382 | ₩9,462 | -1.25% | 44만 |
|---|
| 2025.11.11 | ₩9,382 | ₩9,596 | ₩9,342 | ₩9,596 | +2.28% | 61.7만 |
|---|
| 2025.11.10 | ₩9,342 | ₩9,409 | ₩9,329 | ₩9,382 | +0.43% | 35.3만 |
|---|
| 2025.11.07 | ₩9,195 | ₩9,342 | ₩9,115 | ₩9,342 | +1.60% | 48.5만 |
|---|
| 2025.11.06 | ₩9,182 | ₩9,275 | ₩9,102 | ₩9,195 | +0.15% | 46.6만 |
|---|
| 2025.11.05 | ₩9,102 | ₩9,209 | ₩9,088 | ₩9,209 | +1.17% | 44.7만 |
|---|
| 2025.11.04 | ₩8,862 | ₩9,088 | ₩8,862 | ₩9,075 | +2.41% | 55.1만 |
|---|
| 2025.11.03 | ₩8,942 | ₩8,942 | ₩8,741 | ₩8,942 | 0.00% | 71.6만 |
|---|
| 2025.10.31 | ₩8,808 | ₩8,982 | ₩8,755 | ₩8,902 | +1.06% | 98.2만 |
|---|
| 2025.10.30 | ₩9,182 | ₩9,195 | ₩8,608 | ₩8,782 | -4.36% | 187.6만 |
|---|
| 2025.10.29 | ₩9,102 | ₩9,342 | ₩8,995 | ₩9,209 | +1.17% | 86.5만 |
|---|
| 2025.10.28 | ₩9,222 | ₩9,249 | ₩9,129 | ₩9,142 | -0.87% | 29.5만 |
|---|
| 2025.10.27 | ₩9,262 | ₩9,315 | ₩9,195 | ₩9,249 | -0.14% | 48.4만 |
|---|
| 2025.10.24 | ₩9,289 | ₩9,435 | ₩9,262 | ₩9,262 | -0.29% | 31만 |
|---|
| 2025.10.23 | ₩9,355 | ₩9,355 | ₩9,195 | ₩9,222 | -1.43% | 31.5만 |
|---|
| 2025.10.22 | ₩9,195 | ₩9,342 | ₩9,195 | ₩9,329 | +1.45% | 39.7만 |
|---|
| 2025.10.21 | ₩9,249 | ₩9,249 | ₩9,102 | ₩9,182 | -0.72% | 39.6만 |
|---|
| 2025.10.20 | ₩9,222 | ₩9,262 | ₩9,088 | ₩9,249 | +0.29% | 28.1만 |
|---|
| 2025.10.17 | ₩9,035 | ₩9,182 | ₩9,035 | ₩9,182 | +1.62% | 56만 |
|---|
| 2025.10.16 | ₩9,369 | ₩9,369 | ₩9,048 | ₩9,048 | -3.42% | 54.7만 |
|---|
| 2025.10.15 | ₩9,369 | ₩9,449 | ₩9,342 | ₩9,369 | 0.00% | 34.3만 |
|---|
| 2025.10.14 | ₩9,249 | ₩9,355 | ₩9,155 | ₩9,342 | +1.01% | 55.8만 |
|---|
| 2025.10.13 | ₩9,088 | ₩9,275 | ₩9,022 | ₩9,262 | +1.91% | 48.5만 |
|---|
| 2025.10.10 | ₩9,129 | ₩9,235 | ₩9,022 | ₩9,075 | -0.58% | 53.2만 |
|---|
| 2025.10.09 | ₩9,142 | ₩9,235 | ₩9,088 | ₩9,115 | -0.29% | 44.9만 |
|---|
| 2025.10.08 | ₩9,102 | ₩9,209 | ₩9,075 | ₩9,209 | +1.17% | 35.2만 |
|---|
| 2025.10.07 | ₩9,035 | ₩9,155 | ₩9,035 | ₩9,062 | +0.30% | 68.9만 |
|---|
| 2025.10.06 | ₩9,342 | ₩9,355 | ₩9,048 | ₩9,075 | -2.86% | 57.1만 |
|---|
| 2025.10.03 | ₩9,262 | ₩9,489 | ₩9,262 | ₩9,315 | +0.58% | 54.7만 |
|---|
| 2025.10.02 | ₩9,262 | ₩9,315 | ₩9,129 | ₩9,235 | -0.29% | 42.9만 |
|---|
| 2025.10.01 | ₩9,302 | ₩9,355 | ₩9,169 | ₩9,302 | 0.00% | 71.2만 |
|---|
| 2025.09.30 | ₩9,115 | ₩9,315 | ₩9,022 | ₩9,302 | +2.05% | 67.8만 |
|---|
| 2025.09.29 | ₩9,422 | ₩9,435 | ₩9,115 | ₩9,142 | -2.97% | 58.8만 |
|---|
| 2025.09.26 | ₩9,422 | ₩9,476 | ₩9,302 | ₩9,369 | -0.57% | 72.6만 |
|---|
| 2025.09.25 | ₩9,329 | ₩9,435 | ₩9,262 | ₩9,435 | +1.14% | 57.1만 |
|---|
| 2025.09.24 | ₩9,689 | ₩9,836 | ₩9,649 | ₩9,742 | +0.55% | 140.7만 |
|---|
| 2025.09.23 | ₩9,676 | ₩9,809 | ₩9,649 | ₩9,756 | +0.83% | 73.9만 |
|---|
| 2025.09.22 | ₩9,849 | ₩9,903 | ₩9,662 | ₩9,662 | -1.90% | 69만 |
|---|
| 2025.09.19 | ₩9,903 | ₩10,036 | ₩9,796 | ₩9,863 | -0.40% | 280.8만 |
|---|
| 2025.09.18 | ₩9,689 | ₩9,943 | ₩9,649 | ₩9,876 | +1.93% | 74.1만 |
|---|
| 2025.09.17 | ₩9,662 | ₩9,969 | ₩9,662 | ₩9,769 | +1.10% | 71.9만 |
|---|
| 2025.09.16 | ₩9,836 | ₩9,863 | ₩9,649 | ₩9,662 | -1.76% | 77.1만 |
|---|
| 2025.09.15 | ₩9,769 | ₩9,849 | ₩9,622 | ₩9,849 | +0.82% | 77.5만 |
|---|
| 2025.09.12 | ₩9,609 | ₩9,649 | ₩9,516 | ₩9,516 | -0.97% | 57.1만 |
|---|
| 2025.09.11 | ₩9,676 | ₩9,823 | ₩9,569 | ₩9,662 | -0.14% | 88.3만 |
|---|
| 2025.09.10 | ₩9,729 | ₩9,796 | ₩9,609 | ₩9,649 | -0.82% | 51.8만 |
|---|
| 2025.09.09 | ₩9,729 | ₩9,849 | ₩9,716 | ₩9,729 | 0.00% | 44.8만 |
|---|
| 2025.09.08 | ₩9,889 | ₩9,903 | ₩9,729 | ₩9,742 | -1.48% | 51.3만 |
|---|
| 2025.09.05 | ₩9,876 | ₩9,996 | ₩9,809 | ₩9,889 | +0.14% | 51.9만 |
|---|
| 2025.09.04 | ₩9,823 | ₩9,836 | ₩9,676 | ₩9,836 | +0.14% | 47.3만 |
|---|
| 2025.09.03 | ₩9,235 | ₩9,823 | ₩9,235 | ₩9,823 | +6.36% | 36.4만 |
|---|
| 2025.09.02 | ₩9,489 | ₩9,569 | ₩9,329 | ₩9,489 | 0.00% | 87.4만 |
|---|
| 2025.08.29 | ₩9,449 | ₩9,649 | ₩9,435 | ₩9,636 | +1.98% | 43.4만 |
|---|