시장 데이터를 불러오는 중
전체 종목
Adamas Trust, Inc. - 9.125% Senior Notes Due 2030 과거 주가
Adamas Trust, Inc. - 9.125% Senior Notes Due 2030 · ADAMG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adamas Trust, Inc. - 9.125% Senior Notes Due 2030 · ADAMG · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,657 | ₩32,804 | ₩32,523 | ₩32,804 | +0.45% | 1.2만 |
| 2026.10.08 | ₩32,536 | ₩32,858 | ₩32,469 | ₩32,757 | +0.68% | 4.4만 |
| 2026.10.07 | ₩32,949 | ₩32,949 | ₩32,201 | ₩32,509 | -1.34% | 12.9만 |
| 2026.10.06 | ₩33,032 | ₩33,032 | ₩32,737 | ₩32,964 | -0.21% | 7.6천 |
| 2026.10.05 | ₩33,166 | ₩33,166 | ₩32,858 | ₩33,019 | -0.44% | 2.3만 |
| 2026.10.02 | ₩33,408 | ₩33,408 | ₩33,140 | ₩33,193 | -0.64% | 1.1만 |
| 2026.10.01 | ₩33,260 | ₩33,394 | ₩33,086 | ₩33,327 | +0.20% | 1.2만 |
| 2026.09.30 | ₩33,368 | ₩33,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,368 |
| 0.00% |
| 1.4만 |
| 2026.09.29 | ₩33,475 | ₩33,475 | ₩33,327 | ₩33,435 | -0.12% | 9.9천 |
|---|
| 2026.09.28 | ₩33,408 | ₩33,555 | ₩33,408 | ₩33,502 | +0.28% | 5.8천 |
|---|
| 2026.09.25 | ₩33,421 | ₩33,562 | ₩33,327 | ₩33,522 | +0.30% | 9.9천 |
|---|
| 2026.09.24 | ₩33,461 | ₩33,515 | ₩33,394 | ₩33,515 | +0.16% | 6.7천 |
|---|
| 2026.09.23 | ₩33,448 | ₩33,596 | ₩33,448 | ₩33,529 | +0.24% | 5.7천 |
|---|
| 2026.09.22 | ₩33,555 | ₩33,555 | ₩33,287 | ₩33,448 | -0.32% | 6.3천 |
|---|
| 2026.09.21 | ₩33,542 | ₩33,596 | ₩33,435 | ₩33,555 | +0.04% | 3.2천 |
|---|
| 2026.09.18 | ₩33,596 | ₩33,609 | ₩33,549 | ₩33,596 | 0.00% | 3.2천 |
|---|
| 2026.09.17 | ₩33,502 | ₩33,515 | ₩33,388 | ₩33,502 | 0.00% | 9.1천 |
|---|
| 2026.09.16 | ₩33,483 | ₩33,488 | ₩33,394 | ₩33,461 | -0.06% | 8.1천 |
|---|
| 2026.09.15 | ₩33,274 | ₩33,549 | ₩33,260 | ₩33,475 | +0.60% | 2.5만 |
|---|
| 2026.09.14 | ₩33,837 | ₩33,904 | ₩33,770 | ₩33,904 | +0.20% | 1.3만 |
|---|
| 2026.09.11 | ₩33,904 | ₩33,958 | ₩33,864 | ₩33,917 | +0.04% | 7.8천 |
|---|
| 2026.09.10 | ₩33,904 | ₩33,931 | ₩33,810 | ₩33,891 | -0.04% | 2.8천 |
|---|
| 2026.09.09 | ₩33,864 | ₩33,958 | ₩33,864 | ₩33,931 | +0.20% | 9.2천 |
|---|
| 2026.09.08 | ₩33,864 | ₩33,931 | ₩33,864 | ₩33,897 | +0.10% | 1.1천 |
|---|
| 2026.09.04 | ₩33,944 | ₩33,951 | ₩33,944 | ₩33,944 | 0.00% | 1.1천 |
|---|
| 2026.09.03 | ₩33,891 | ₩33,958 | ₩33,891 | ₩33,917 | +0.08% | 2.1천 |
|---|
| 2026.09.02 | ₩33,998 | ₩33,998 | ₩33,964 | ₩33,998 | 0.00% | 2.5천 |
|---|
| 2026.09.01 | ₩33,850 | ₩34,011 | ₩33,850 | ₩33,891 | +0.12% | 4.5천 |
|---|
| 2026.08.31 | ₩33,850 | ₩33,904 | ₩33,797 | ₩33,864 | +0.04% | 9.3천 |
|---|
| 2026.08.28 | ₩33,716 | ₩33,837 | ₩33,716 | ₩33,730 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩33,783 | ₩33,783 | ₩33,636 | ₩33,770 | -0.04% | 8.6천 |
|---|
| 2026.08.26 | ₩33,730 | ₩33,797 | ₩33,663 | ₩33,743 | +0.04% | 5.6천 |
|---|
| 2026.08.25 | ₩33,716 | ₩33,783 | ₩33,716 | ₩33,783 | +0.20% | 3.5천 |
|---|
| 2026.08.24 | ₩33,736 | ₩33,783 | ₩33,736 | ₩33,736 | 0.00% | 1.9천 |
|---|
| 2026.08.21 | ₩33,703 | ₩33,877 | ₩33,689 | ₩33,850 | +0.44% | 1.7만 |
|---|
| 2026.08.20 | ₩33,622 | ₩33,770 | ₩33,609 | ₩33,676 | +0.16% | 8.9천 |
|---|
| 2026.08.19 | ₩33,622 | ₩33,716 | ₩33,602 | ₩33,602 | -0.06% | 6.2천 |
|---|
| 2026.08.18 | ₩33,555 | ₩33,636 | ₩33,461 | ₩33,582 | +0.08% | 3만 |
|---|
| 2026.08.17 | ₩33,824 | ₩33,824 | ₩33,555 | ₩33,636 | -0.56% | 1.8만 |
|---|
| 2026.08.14 | ₩33,797 | ₩33,830 | ₩33,783 | ₩33,797 | 0.00% | 7.6천 |
|---|
| 2026.08.13 | ₩33,502 | ₩33,770 | ₩33,488 | ₩33,770 | +0.80% | 1.7만 |
|---|
| 2026.08.12 | ₩33,555 | ₩33,555 | ₩33,408 | ₩33,488 | -0.20% | 2.2만 |
|---|
| 2026.08.11 | ₩33,730 | ₩33,998 | ₩33,475 | ₩33,508 | -0.66% | 4.1만 |
|---|
| 2026.08.10 | ₩33,797 | ₩33,824 | ₩33,663 | ₩33,790 | -0.02% | 5.3천 |
|---|
| 2026.08.07 | ₩33,529 | ₩33,850 | ₩33,529 | ₩33,824 | +0.88% | 1만 |
|---|
| 2026.08.06 | ₩33,783 | ₩33,783 | ₩33,629 | ₩33,703 | -0.24% | 3.5천 |
|---|
| 2026.08.05 | ₩33,596 | ₩33,689 | ₩33,502 | ₩33,676 | +0.24% | 2만 |
|---|
| 2026.08.04 | ₩33,488 | ₩33,649 | ₩33,475 | ₩33,649 | +0.48% | 2.2만 |
|---|
| 2026.08.03 | ₩33,408 | ₩33,537 | ₩33,408 | ₩33,488 | +0.24% | 2.1만 |
|---|
| 2026.07.31 | ₩33,495 | ₩33,582 | ₩33,435 | ₩33,448 | -0.14% | 1.6만 |
|---|
| 2026.07.30 | ₩33,529 | ₩33,529 | ₩33,381 | ₩33,448 | -0.24% | 8.7천 |
|---|
| 2026.07.29 | ₩33,689 | ₩33,689 | ₩33,542 | ₩33,542 | -0.44% | 3.4천 |
|---|
| 2026.07.28 | ₩33,529 | ₩33,529 | ₩33,421 | ₩33,529 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩33,542 | ₩33,542 | ₩33,502 | ₩33,515 | -0.08% | 6.3천 |
|---|
| 2026.07.24 | ₩33,582 | ₩33,582 | ₩33,461 | ₩33,461 | -0.36% | 2.9천 |
|---|
| 2026.07.23 | ₩33,529 | ₩33,570 | ₩33,516 | ₩33,516 | -0.04% | 8.1천 |
|---|
| 2026.07.22 | ₩33,529 | ₩33,529 | ₩33,448 | ₩33,488 | -0.12% | 2.1만 |
|---|
| 2026.07.21 | ₩33,529 | ₩33,577 | ₩33,488 | ₩33,502 | -0.08% | 1.2만 |
|---|
| 2026.07.20 | ₩33,770 | ₩33,770 | ₩33,529 | ₩33,555 | -0.64% | 6.8천 |
|---|
| 2026.07.17 | ₩33,596 | ₩33,770 | ₩33,596 | ₩33,689 | +0.28% | 3.4천 |
|---|
| 2026.07.16 | ₩33,542 | ₩33,680 | ₩33,529 | ₩33,529 | -0.04% | 1.8만 |
|---|
| 2026.07.15 | ₩33,636 | ₩33,703 | ₩33,542 | ₩33,542 | -0.28% | 1.5만 |
|---|
| 2026.07.14 | ₩33,555 | ₩33,850 | ₩33,555 | ₩33,582 | +0.08% | 2.8만 |
|---|
| 2026.07.13 | ₩33,663 | ₩33,797 | ₩33,636 | ₩33,703 | +0.12% | 5.6천 |
|---|
| 2026.07.10 | ₩33,958 | ₩33,958 | ₩33,770 | ₩33,783 | -0.51% | 1.3만 |
|---|
| 2026.07.09 | ₩33,917 | ₩33,917 | ₩33,810 | ₩33,810 | -0.32% | 2.8천 |
|---|
| 2026.07.08 | ₩33,837 | ₩33,917 | ₩33,810 | ₩33,917 | +0.24% | 4.6천 |
|---|
| 2026.07.07 | ₩33,783 | ₩33,810 | ₩33,649 | ₩33,716 | -0.20% | 6.6천 |
|---|
| 2026.07.06 | ₩33,743 | ₩33,810 | ₩33,743 | ₩33,783 | +0.12% | 8.3천 |
|---|
| 2026.07.02 | ₩33,649 | ₩33,810 | ₩33,649 | ₩33,730 | +0.24% | 1.6천 |
|---|
| 2026.07.01 | ₩33,636 | ₩33,797 | ₩33,612 | ₩33,730 | +0.28% | 2.7천 |
|---|
| 2026.06.30 | ₩33,864 | ₩33,971 | ₩33,636 | ₩33,636 | -0.67% | 7.5천 |
|---|
| 2026.06.29 | ₩33,917 | ₩34,025 | ₩33,810 | ₩33,891 | -0.08% | 2.3만 |
|---|
| 2026.06.26 | ₩33,917 | ₩33,978 | ₩33,917 | ₩33,917 | 0.00% | 4.2천 |
|---|
| 2026.06.25 | ₩33,911 | ₩33,931 | ₩33,864 | ₩33,931 | +0.06% | 6.2천 |
|---|
| 2026.06.24 | ₩33,676 | ₩33,877 | ₩33,676 | ₩33,785 | +0.32% | 9.2천 |
|---|
| 2026.06.23 | ₩33,636 | ₩33,685 | ₩33,636 | ₩33,663 | +0.08% | 5.2천 |
|---|
| 2026.06.22 | ₩33,622 | ₩33,703 | ₩33,575 | ₩33,609 | -0.04% | 9.5천 |
|---|
| 2026.06.18 | ₩33,596 | ₩33,596 | ₩33,394 | ₩33,596 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩33,555 | ₩33,703 | ₩33,529 | ₩33,582 | +0.08% | 4.8천 |
|---|
| 2026.06.16 | ₩33,515 | ₩33,558 | ₩33,488 | ₩33,558 | +0.13% | 1.2만 |
|---|
| 2026.06.15 | ₩33,448 | ₩33,500 | ₩33,260 | ₩33,408 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩33,904 | ₩33,998 | ₩33,850 | ₩33,944 | +0.12% | 8.4천 |
|---|
| 2026.06.11 | ₩33,958 | ₩33,998 | ₩33,824 | ₩33,984 | +0.08% | 1.1만 |
|---|
| 2026.06.10 | ₩33,998 | ₩33,998 | ₩33,931 | ₩33,958 | -0.12% | 2.7천 |
|---|
| 2026.06.09 | ₩33,998 | ₩34,038 | ₩33,944 | ₩33,991 | -0.02% | 3.7천 |
|---|
| 2026.06.08 | ₩33,931 | ₩33,978 | ₩33,917 | ₩33,964 | +0.10% | 4천 |
|---|
| 2026.06.05 | ₩34,025 | ₩34,025 | ₩33,864 | ₩33,928 | -0.28% | 5.2천 |
|---|
| 2026.06.04 | ₩34,065 | ₩34,065 | ₩33,824 | ₩34,018 | -0.14% | 1.2만 |
|---|
| 2026.06.03 | ₩34,052 | ₩34,052 | ₩33,998 | ₩34,025 | -0.08% | 3.8천 |
|---|
| 2026.06.02 | ₩33,984 | ₩34,065 | ₩33,971 | ₩33,998 | +0.04% | 1.4만 |
|---|
| 2026.06.01 | ₩33,676 | ₩34,025 | ₩33,676 | ₩33,964 | +0.86% | 1.3만 |
|---|
| 2026.05.29 | ₩33,783 | ₩33,917 | ₩33,783 | ₩33,825 | +0.12% | 7.4천 |
|---|
| 2026.05.28 | ₩33,783 | ₩33,944 | ₩33,756 | ₩33,770 | -0.04% | 4.8천 |
|---|
| 2026.05.27 | ₩33,963 | ₩33,963 | ₩33,716 | ₩33,756 | -0.61% | 9.9천 |
|---|
| 2026.05.26 | ₩33,971 | ₩33,971 | ₩33,850 | ₩33,938 | -0.10% | 2.1천 |
|---|
| 2026.05.22 | ₩33,998 | ₩34,052 | ₩33,797 | ₩34,011 | +0.04% | 5.2천 |
|---|
| 2026.05.21 | ₩33,743 | ₩33,931 | ₩33,743 | ₩33,810 | +0.20% | 6.8천 |
|---|
| 2026.05.20 | ₩33,797 | ₩33,824 | ₩33,770 | ₩33,824 | +0.08% | 5.6천 |
|---|
| 2026.05.19 | ₩33,810 | ₩33,837 | ₩33,743 | ₩33,824 | +0.04% | 4.6천 |
|---|
| 2026.05.18 | ₩33,904 | ₩33,978 | ₩33,824 | ₩33,824 | -0.24% | 8.3천 |
|---|
| 2026.05.15 | ₩33,931 | ₩33,931 | ₩33,837 | ₩33,837 | -0.28% | 4.5천 |
|---|
| 2026.05.14 | ₩33,917 | ₩33,917 | ₩33,824 | ₩33,850 | -0.20% | 7.1천 |
|---|
| 2026.05.13 | ₩33,810 | ₩33,877 | ₩33,797 | ₩33,824 | +0.04% | 5.9천 |
|---|
| 2026.05.12 | ₩33,877 | ₩34,011 | ₩33,877 | ₩33,938 | +0.18% | 2.4만 |
|---|
| 2026.05.11 | ₩33,917 | ₩33,984 | ₩33,797 | ₩33,971 | +0.16% | 1.9만 |
|---|
| 2026.05.08 | ₩33,864 | ₩33,931 | ₩33,743 | ₩33,837 | -0.08% | 7.8천 |
|---|
| 2026.05.07 | ₩33,783 | ₩33,881 | ₩33,783 | ₩33,864 | +0.24% | 8.7천 |
|---|
| 2026.05.06 | ₩33,797 | ₩33,931 | ₩33,664 | ₩33,870 | +0.22% | 1.5만 |
|---|
| 2026.05.05 | ₩33,703 | ₩33,998 | ₩33,703 | ₩33,931 | +0.68% | 3.3만 |
|---|
| 2026.05.04 | ₩33,730 | ₩33,770 | ₩33,676 | ₩33,703 | -0.08% | 2.1만 |
|---|
| 2026.05.01 | ₩33,730 | ₩33,756 | ₩33,569 | ₩33,756 | +0.08% | 1.5만 |
|---|
| 2026.04.30 | ₩33,727 | ₩33,756 | ₩33,502 | ₩33,582 | -0.43% | 1.7만 |
|---|
| 2026.04.29 | ₩33,629 | ₩33,629 | ₩33,394 | ₩33,394 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩33,529 | ₩33,651 | ₩33,508 | ₩33,609 | +0.24% | 1.4만 |
|---|
| 2026.04.27 | ₩33,663 | ₩33,730 | ₩33,622 | ₩33,622 | -0.12% | 2만 |
|---|
| 2026.04.24 | ₩33,770 | ₩33,770 | ₩33,596 | ₩33,689 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩33,663 | ₩33,797 | ₩33,663 | ₩33,716 | +0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩33,441 | ₩33,770 | ₩33,394 | ₩33,770 | +0.98% | 1.8만 |
|---|
| 2026.04.21 | ₩33,448 | ₩33,562 | ₩33,274 | ₩33,274 | -0.52% | 1.2만 |
|---|
| 2026.04.20 | ₩33,515 | ₩33,529 | ₩33,448 | ₩33,475 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩33,448 | ₩33,502 | ₩33,408 | ₩33,468 | +0.06% | 1.6만 |
|---|
| 2026.04.16 | ₩33,354 | ₩33,488 | ₩33,354 | ₩33,405 | +0.15% | 3.8만 |
|---|
| 2026.04.15 | ₩33,314 | ₩33,368 | ₩33,274 | ₩33,327 | +0.04% | 1.7만 |
|---|
| 2026.04.14 | ₩33,334 | ₩33,448 | ₩33,046 | ₩33,233 | -0.30% | 2만 |
|---|
| 2026.04.13 | ₩33,099 | ₩33,529 | ₩33,099 | ₩33,287 | +0.57% | 1.9만 |
|---|
| 2026.04.10 | ₩33,193 | ₩33,368 | ₩33,193 | ₩33,240 | +0.14% | 1.4만 |
|---|
| 2026.04.09 | ₩33,153 | ₩33,207 | ₩33,052 | ₩33,166 | +0.04% | 1.4만 |
|---|
| 2026.04.08 | ₩33,274 | ₩33,515 | ₩33,059 | ₩33,126 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩33,032 | ₩33,287 | ₩32,942 | ₩33,073 | +0.12% | 2.3만 |
|---|
| 2026.04.06 | ₩33,032 | ₩33,187 | ₩32,871 | ₩33,019 | -0.04% | 3.3만 |
|---|
| 2026.04.02 | ₩32,811 | ₩32,979 | ₩32,698 | ₩32,818 | +0.02% | 2.3만 |
|---|
| 2026.04.01 | ₩32,603 | ₩32,845 | ₩32,563 | ₩32,791 | +0.58% | 2.6만 |
|---|
| 2026.03.31 | ₩32,429 | ₩32,684 | ₩32,429 | ₩32,590 | +0.50% | 1.6만 |
|---|
| 2026.03.30 | ₩32,402 | ₩32,536 | ₩32,402 | ₩32,442 | +0.12% | 1.3만 |
|---|
| 2026.03.27 | ₩32,389 | ₩32,435 | ₩32,288 | ₩32,402 | +0.04% | 2.7만 |
|---|
| 2026.03.26 | ₩32,482 | ₩32,533 | ₩32,308 | ₩32,308 | -0.54% | 2.9만 |
|---|
| 2026.03.25 | ₩32,523 | ₩32,764 | ₩32,456 | ₩32,536 | +0.04% | 3.1만 |
|---|
| 2026.03.24 | ₩32,429 | ₩32,549 | ₩32,216 | ₩32,523 | +0.29% | 5.2만 |
|---|
| 2026.03.23 | ₩32,590 | ₩32,684 | ₩32,321 | ₩32,429 | -0.49% | 8.3만 |
|---|
| 2026.03.20 | ₩32,737 | ₩32,737 | ₩32,489 | ₩32,523 | -0.66% | 6.1만 |
|---|
| 2026.03.19 | ₩32,887 | ₩32,912 | ₩32,254 | ₩32,751 | -0.42% | 9.4만 |
|---|
| 2026.03.18 | ₩33,327 | ₩33,327 | ₩32,925 | ₩32,925 | -1.21% | 2.2만 |
|---|
| 2026.03.17 | ₩33,301 | ₩33,327 | ₩33,193 | ₩33,207 | -0.28% | 2만 |
|---|
| 2026.03.16 | ₩33,327 | ₩33,327 | ₩33,233 | ₩33,301 | -0.08% | 2.1만 |
|---|
| 2026.03.13 | ₩33,381 | ₩33,394 | ₩33,260 | ₩33,301 | -0.24% | 1.7만 |
|---|
| 2026.03.12 | ₩34,025 | ₩34,025 | ₩33,931 | ₩33,971 | -0.16% | 9.1천 |
|---|
| 2026.03.11 | ₩33,964 | ₩34,159 | ₩33,931 | ₩34,011 | +0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩33,756 | ₩33,958 | ₩33,756 | ₩33,868 | +0.33% | 1.6만 |
|---|
| 2026.03.09 | ₩33,931 | ₩33,931 | ₩33,810 | ₩33,873 | -0.17% | 1.7만 |
|---|
| 2026.03.06 | ₩33,864 | ₩33,991 | ₩33,730 | ₩33,917 | +0.16% | 1.8만 |
|---|
| 2026.03.05 | ₩33,991 | ₩33,991 | ₩33,689 | ₩33,877 | -0.34% | 2.4만 |
|---|
| 2026.03.04 | ₩33,978 | ₩34,011 | ₩33,904 | ₩33,971 | -0.02% | 1.7만 |
|---|
| 2026.03.03 | ₩33,905 | ₩33,998 | ₩33,905 | ₩33,971 | +0.19% | 7.6천 |
|---|
| 2026.03.02 | ₩33,958 | ₩33,984 | ₩33,928 | ₩33,984 | +0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩33,998 | ₩33,998 | ₩33,958 | ₩33,971 | -0.08% | 6.4천 |
|---|
| 2026.02.26 | ₩33,944 | ₩33,998 | ₩33,931 | ₩33,998 | +0.16% | 5.6천 |
|---|
| 2026.02.25 | ₩33,998 | ₩33,998 | ₩33,904 | ₩33,998 | 0.00% | 3.9천 |
|---|
| 2026.02.24 | ₩33,984 | ₩33,998 | ₩33,904 | ₩33,998 | +0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩33,904 | ₩34,011 | ₩33,904 | ₩33,984 | +0.24% | 7.7천 |
|---|
| 2026.02.20 | ₩33,837 | ₩34,038 | ₩33,803 | ₩33,904 | +0.20% | 3.3만 |
|---|
| 2026.02.19 | ₩33,971 | ₩34,052 | ₩33,938 | ₩33,998 | +0.08% | 1.4만 |
|---|
| 2026.02.18 | ₩33,971 | ₩33,998 | ₩33,864 | ₩33,958 | -0.04% | 1.3만 |
|---|
| 2026.02.17 | ₩33,931 | ₩33,984 | ₩33,917 | ₩33,971 | +0.12% | 1.7만 |
|---|
| 2026.02.13 | ₩33,877 | ₩33,944 | ₩33,864 | ₩33,944 | +0.20% | 2만 |
|---|
| 2026.02.12 | ₩33,870 | ₩33,904 | ₩33,837 | ₩33,870 | 0.00% | 1.2만 |
|---|
| 2026.02.11 | ₩33,931 | ₩33,931 | ₩33,824 | ₩33,837 | -0.28% | 1.9만 |
|---|
| 2026.02.10 | ₩33,824 | ₩33,891 | ₩33,756 | ₩33,824 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩33,797 | ₩33,891 | ₩33,703 | ₩33,783 | -0.04% | 2.6만 |
|---|
| 2026.02.06 | ₩33,786 | ₩33,877 | ₩33,783 | ₩33,850 | +0.19% | 8.2천 |
|---|
| 2026.02.05 | ₩33,850 | ₩33,850 | ₩33,770 | ₩33,790 | -0.18% | 6.3천 |
|---|
| 2026.02.04 | ₩33,824 | ₩33,904 | ₩33,756 | ₩33,824 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩33,797 | ₩33,824 | ₩33,750 | ₩33,824 | +0.08% | 1.1만 |
|---|
| 2026.02.02 | ₩33,810 | ₩33,904 | ₩33,743 | ₩33,850 | +0.12% | 3.3만 |
|---|
| 2026.01.30 | ₩33,797 | ₩33,797 | ₩33,676 | ₩33,730 | -0.20% | 1.6만 |
|---|
| 2026.01.29 | ₩33,689 | ₩33,810 | ₩33,663 | ₩33,756 | +0.20% | 1만 |
|---|
| 2026.01.28 | ₩33,703 | ₩33,824 | ₩33,663 | ₩33,761 | +0.17% | 2.6만 |
|---|
| 2026.01.27 | ₩33,810 | ₩33,810 | ₩33,609 | ₩33,676 | -0.40% | 3.8만 |
|---|
| 2026.01.26 | ₩33,837 | ₩33,904 | ₩33,676 | ₩33,676 | -0.48% | 2.5만 |
|---|
| 2026.01.23 | ₩33,770 | ₩33,837 | ₩33,743 | ₩33,743 | -0.08% | 11.7만 |
|---|
| 2026.01.22 | ₩33,663 | ₩33,730 | ₩33,515 | ₩33,542 | -0.36% | 7.6만 |
|---|
| 2026.01.21 | ₩33,663 | ₩33,663 | ₩33,529 | ₩33,609 | -0.16% | 2.7만 |
|---|
| 2026.01.20 | ₩33,663 | ₩33,663 | ₩33,569 | ₩33,649 | -0.04% | 2만 |
|---|
| 2026.01.16 | ₩33,569 | ₩33,663 | ₩33,545 | ₩33,663 | +0.28% | 4.3만 |
|---|
| 2026.01.15 | ₩33,529 | ₩33,596 | ₩33,529 | ₩33,542 | +0.04% | 5.5만 |
|---|
| 2026.01.14 | ₩33,468 | ₩33,555 | ₩33,461 | ₩33,502 | +0.10% | 2.2만 |
|---|
| 2026.01.13 | ₩33,408 | ₩33,596 | ₩33,408 | ₩33,421 | +0.04% | 3.5만 |
|---|
| 2026.01.12 | ₩33,408 | ₩33,596 | ₩33,408 | ₩33,488 | +0.24% | 1.7만 |
|---|
| 2026.01.09 | ₩33,555 | ₩33,596 | ₩33,314 | ₩33,461 | -0.28% | 3.5만 |
|---|
| 2026.01.08 | ₩33,515 | ₩33,561 | ₩33,461 | ₩33,555 | +0.12% | 2.2만 |
|---|
| 2026.01.07 | ₩33,421 | ₩33,529 | ₩33,354 | ₩33,475 | +0.16% | 2.3만 |
|---|
| 2026.01.06 | ₩33,756 | ₩33,770 | ₩33,394 | ₩33,394 | -1.07% | 5.1만 |
|---|
| 2026.01.05 | ₩33,850 | ₩33,850 | ₩33,569 | ₩33,695 | -0.46% | 1.7만 |
|---|
| 2026.01.02 | ₩33,625 | ₩33,756 | ₩33,529 | ₩33,756 | +0.39% | 6.4천 |
|---|
| 2025.12.31 | ₩33,622 | ₩33,743 | ₩33,596 | ₩33,636 | +0.04% | 1.9만 |
|---|
| 2025.12.30 | ₩33,475 | ₩33,569 | ₩33,394 | ₩33,461 | -0.04% | 2.5만 |
|---|
| 2025.12.29 | ₩33,663 | ₩33,663 | ₩33,461 | ₩33,461 | -0.60% | 6.7천 |
|---|
| 2025.12.26 | ₩33,488 | ₩33,716 | ₩33,488 | ₩33,529 | +0.12% | 1.2만 |
|---|
| 2025.12.24 | ₩33,542 | ₩33,555 | ₩33,475 | ₩33,515 | -0.08% | 8.1천 |
|---|
| 2025.12.23 | ₩33,542 | ₩33,636 | ₩33,529 | ₩33,622 | +0.24% | 2만 |
|---|
| 2025.12.22 | ₩33,609 | ₩33,770 | ₩33,529 | ₩33,529 | -0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩33,730 | ₩33,864 | ₩33,569 | ₩33,636 | -0.28% | 2.8만 |
|---|
| 2025.12.18 | ₩33,555 | ₩33,904 | ₩33,555 | ₩33,864 | +0.92% | 5.7만 |
|---|
| 2025.12.17 | ₩33,341 | ₩33,461 | ₩33,341 | ₩33,461 | +0.36% | 1.3만 |
|---|
| 2025.12.16 | ₩33,260 | ₩33,408 | ₩33,207 | ₩33,408 | +0.44% | 1.8만 |
|---|
| 2025.12.15 | ₩33,260 | ₩33,341 | ₩33,126 | ₩33,327 | +0.20% | 5.3만 |
|---|
| 2025.12.12 | ₩33,931 | ₩33,931 | ₩33,743 | ₩33,877 | -0.16% | 1.6만 |
|---|
| 2025.12.11 | ₩33,891 | ₩34,038 | ₩33,891 | ₩34,025 | +0.40% | 1.3만 |
|---|
| 2025.12.10 | ₩33,810 | ₩33,904 | ₩33,810 | ₩33,904 | +0.28% | 6.7천 |
|---|
| 2025.12.09 | ₩33,770 | ₩33,891 | ₩33,730 | ₩33,770 | 0.00% | 1만 |
|---|
| 2025.12.08 | ₩33,944 | ₩33,958 | ₩33,770 | ₩33,770 | -0.51% | 1.6만 |
|---|
| 2025.12.05 | ₩33,877 | ₩33,944 | ₩33,844 | ₩33,944 | +0.20% | 2.1만 |
|---|
| 2025.12.04 | ₩33,797 | ₩33,864 | ₩33,797 | ₩33,864 | +0.20% | 5.3천 |
|---|
| 2025.12.03 | ₩33,810 | ₩33,864 | ₩33,716 | ₩33,822 | +0.04% | 8.3천 |
|---|
| 2025.12.02 | ₩33,998 | ₩33,998 | ₩33,663 | ₩33,663 | -0.99% | 2.6만 |
|---|
| 2025.12.01 | ₩33,582 | ₩33,921 | ₩33,575 | ₩33,770 | +0.56% | 2.2만 |
|---|
| 2025.11.28 | ₩33,529 | ₩33,609 | ₩33,488 | ₩33,527 | -0.00% | 4.9천 |
|---|
| 2025.11.26 | ₩33,502 | ₩33,582 | ₩33,448 | ₩33,468 | -0.10% | 1.1만 |
|---|
| 2025.11.25 | ₩33,529 | ₩33,555 | ₩33,492 | ₩33,502 | -0.08% | 8.3천 |
|---|
| 2025.11.24 | ₩33,408 | ₩33,649 | ₩33,408 | ₩33,408 | 0.00% | 6.4천 |
|---|
| 2025.11.21 | ₩33,448 | ₩33,461 | ₩33,327 | ₩33,461 | +0.04% | 4.7천 |
|---|
| 2025.11.20 | ₩33,622 | ₩33,649 | ₩33,488 | ₩33,488 | -0.40% | 3.8천 |
|---|
| 2025.11.19 | ₩33,502 | ₩33,589 | ₩33,461 | ₩33,508 | +0.02% | 6.7천 |
|---|
| 2025.11.18 | ₩33,535 | ₩33,535 | ₩33,247 | ₩33,461 | -0.22% | 8.3천 |
|---|
| 2025.11.17 | ₩33,461 | ₩33,663 | ₩33,274 | ₩33,526 | +0.19% | 2.2만 |
|---|
| 2025.11.14 | ₩33,542 | ₩33,555 | ₩33,452 | ₩33,461 | -0.24% | 7.7천 |
|---|
| 2025.11.13 | ₩33,810 | ₩33,810 | ₩33,515 | ₩33,542 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩33,810 | ₩33,850 | ₩33,810 | ₩33,810 | 0.00% | 2.7천 |
|---|
| 2025.11.11 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩33,710 | ₩33,797 | ₩33,586 | ₩33,797 | +0.26% | 1.3만 |
|---|
| 2025.11.07 | ₩33,636 | ₩33,797 | ₩33,488 | ₩33,783 | +0.44% | 2.7만 |
|---|
| 2025.11.06 | ₩33,529 | ₩33,703 | ₩33,475 | ₩33,649 | +0.36% | 1.5만 |
|---|
| 2025.11.05 | ₩33,475 | ₩33,529 | ₩33,421 | ₩33,529 | +0.16% | 3.5천 |
|---|
| 2025.11.04 | ₩33,515 | ₩33,596 | ₩33,475 | ₩33,475 | -0.12% | 6.5천 |
|---|
| 2025.11.03 | ₩33,435 | ₩33,596 | ₩33,394 | ₩33,529 | +0.28% | 1.1만 |
|---|
| 2025.10.31 | ₩33,448 | ₩33,529 | ₩33,193 | ₩33,394 | -0.16% | 2.4만 |
|---|
| 2025.10.30 | ₩33,488 | ₩33,555 | ₩33,394 | ₩33,529 | +0.12% | 1만 |
|---|
| 2025.10.29 | ₩33,461 | ₩33,529 | ₩33,301 | ₩33,495 | +0.10% | 1.6만 |
|---|
| 2025.10.28 | ₩33,428 | ₩33,502 | ₩33,227 | ₩33,488 | +0.18% | 7.4천 |
|---|
| 2025.10.27 | ₩33,368 | ₩33,529 | ₩33,197 | ₩33,461 | +0.28% | 2.4만 |
|---|
| 2025.10.24 | ₩33,260 | ₩33,520 | ₩33,140 | ₩33,518 | +0.77% | 5.9천 |
|---|
| 2025.10.23 | ₩33,596 | ₩33,596 | ₩33,381 | ₩33,381 | -0.64% | 3.9천 |
|---|
| 2025.10.22 | ₩33,435 | ₩33,569 | ₩33,341 | ₩33,394 | -0.12% | 1.1만 |
|---|
| 2025.10.21 | ₩33,475 | ₩33,475 | ₩33,260 | ₩33,441 | -0.10% | 7.1천 |
|---|
| 2025.10.20 | ₩33,408 | ₩33,596 | ₩33,408 | ₩33,596 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩33,394 | ₩33,554 | ₩33,262 | ₩33,396 | +0.00% | 9.7천 |
|---|
| 2025.10.16 | ₩33,220 | ₩33,496 | ₩33,153 | ₩33,401 | +0.55% | 1.8만 |
|---|
| 2025.10.15 | ₩33,314 | ₩33,314 | ₩33,126 | ₩33,220 | -0.28% | 1.4만 |
|---|
| 2025.10.14 | ₩33,180 | ₩33,325 | ₩33,126 | ₩33,247 | +0.20% | 6.4천 |
|---|
| 2025.10.13 | ₩33,113 | ₩33,193 | ₩33,113 | ₩33,126 | +0.04% | 1.5만 |
|---|
| 2025.10.10 | ₩33,260 | ₩33,287 | ₩32,938 | ₩33,126 | -0.40% | 1만 |
|---|