시장 데이터를 불러오는 중
전체 종목
Adamas Trust, Inc. - 9.875% Senior Notes Due 2030 과거 주가
Adamas Trust, Inc. - 9.875% Senior Notes Due 2030 · ADAMH · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adamas Trust, Inc. - 9.875% Senior Notes Due 2030 · ADAMH · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,259 | ₩33,285 | ₩33,125 | ₩33,159 | -0.30% | 1.9만 |
| 2026.10.08 | ₩33,151 | ₩33,232 | ₩32,978 | ₩33,085 | -0.20% | 1.8만 |
| 2026.10.07 | ₩33,421 | ₩33,432 | ₩32,909 | ₩33,052 | -1.11% | 6.9만 |
| 2026.10.06 | ₩33,499 | ₩33,499 | ₩33,285 | ₩33,392 | -0.32% | 3.9만 |
| 2026.10.05 | ₩33,459 | ₩33,512 | ₩33,392 | ₩33,432 | -0.08% | 3.6만 |
| 2026.10.02 | ₩33,592 | ₩33,613 | ₩33,459 | ₩33,485 | -0.32% | 2.8만 |
| 2026.10.01 | ₩33,485 | ₩33,552 | ₩33,392 | ₩33,472 | -0.04% | 3.9만 |
| 2026.09.30 | ₩33,365 | ₩33,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,525 |
| +0.48% |
| 2.4만 |
| 2026.09.29 | ₩33,419 | ₩33,459 | ₩33,312 | ₩33,379 | -0.12% | 6.5만 |
|---|
| 2026.09.28 | ₩33,472 | ₩33,472 | ₩33,352 | ₩33,472 | 0.00% | 6.6만 |
|---|
| 2026.09.25 | ₩33,613 | ₩33,619 | ₩33,405 | ₩33,484 | -0.38% | 5.1만 |
|---|
| 2026.09.24 | ₩33,572 | ₩33,645 | ₩33,539 | ₩33,565 | -0.02% | 2.6만 |
|---|
| 2026.09.23 | ₩33,659 | ₩33,659 | ₩33,552 | ₩33,565 | -0.28% | 2.6만 |
|---|
| 2026.09.22 | ₩33,645 | ₩33,672 | ₩33,619 | ₩33,659 | +0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩33,619 | ₩33,686 | ₩33,619 | ₩33,654 | +0.10% | 3.2만 |
|---|
| 2026.09.18 | ₩33,512 | ₩33,572 | ₩33,512 | ₩33,552 | +0.12% | 9.7천 |
|---|
| 2026.09.17 | ₩33,525 | ₩33,552 | ₩33,497 | ₩33,552 | +0.08% | 2.3만 |
|---|
| 2026.09.16 | ₩33,472 | ₩33,539 | ₩33,459 | ₩33,499 | +0.08% | 2.4만 |
|---|
| 2026.09.15 | ₩33,552 | ₩33,565 | ₩33,432 | ₩33,485 | -0.20% | 6만 |
|---|
| 2026.09.14 | ₩34,206 | ₩34,246 | ₩34,152 | ₩34,206 | 0.00% | 4만 |
|---|
| 2026.09.11 | ₩34,226 | ₩34,246 | ₩34,192 | ₩34,212 | -0.04% | 4만 |
|---|
| 2026.09.10 | ₩34,232 | ₩34,246 | ₩34,198 | ₩34,219 | -0.04% | 2.6만 |
|---|
| 2026.09.09 | ₩34,246 | ₩34,273 | ₩34,212 | ₩34,219 | -0.08% | 2.1만 |
|---|
| 2026.09.08 | ₩34,219 | ₩34,259 | ₩34,219 | ₩34,232 | +0.04% | 2.4만 |
|---|
| 2026.09.04 | ₩34,152 | ₩34,253 | ₩34,152 | ₩34,179 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩34,203 | ₩34,219 | ₩34,162 | ₩34,172 | -0.09% | 2.1만 |
|---|
| 2026.09.02 | ₩34,086 | ₩34,206 | ₩34,086 | ₩34,206 | +0.35% | 9.2천 |
|---|
| 2026.09.01 | ₩34,046 | ₩34,112 | ₩34,038 | ₩34,086 | +0.12% | 3만 |
|---|
| 2026.08.31 | ₩34,019 | ₩34,052 | ₩33,992 | ₩34,006 | -0.04% | 2.5만 |
|---|
| 2026.08.28 | ₩34,059 | ₩34,086 | ₩34,030 | ₩34,032 | -0.08% | 7.8천 |
|---|
| 2026.08.27 | ₩34,032 | ₩34,046 | ₩34,019 | ₩34,039 | +0.02% | 2.1만 |
|---|
| 2026.08.26 | ₩34,046 | ₩34,072 | ₩33,992 | ₩34,044 | -0.00% | 7.8천 |
|---|
| 2026.08.25 | ₩34,019 | ₩34,111 | ₩34,019 | ₩34,046 | +0.08% | 3만 |
|---|
| 2026.08.24 | ₩34,012 | ₩34,086 | ₩34,012 | ₩34,046 | +0.10% | 2만 |
|---|
| 2026.08.21 | ₩34,006 | ₩34,019 | ₩33,939 | ₩33,992 | -0.04% | 2.9만 |
|---|
| 2026.08.20 | ₩34,099 | ₩34,099 | ₩33,966 | ₩33,966 | -0.39% | 1.4만 |
|---|
| 2026.08.19 | ₩33,899 | ₩34,019 | ₩33,899 | ₩33,979 | +0.24% | 3.3만 |
|---|
| 2026.08.18 | ₩33,959 | ₩34,006 | ₩33,939 | ₩33,952 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩33,992 | ₩34,006 | ₩33,939 | ₩33,939 | -0.16% | 2.8만 |
|---|
| 2026.08.14 | ₩33,979 | ₩33,992 | ₩33,939 | ₩33,952 | -0.08% | 1.9만 |
|---|
| 2026.08.13 | ₩33,846 | ₩33,992 | ₩33,846 | ₩33,952 | +0.32% | 5.7만 |
|---|
| 2026.08.12 | ₩33,872 | ₩33,912 | ₩33,866 | ₩33,912 | +0.12% | 2.3만 |
|---|
| 2026.08.11 | ₩33,886 | ₩33,939 | ₩33,819 | ₩33,846 | -0.12% | 6.1만 |
|---|
| 2026.08.10 | ₩33,886 | ₩33,926 | ₩33,886 | ₩33,899 | +0.04% | 1.6만 |
|---|
| 2026.08.07 | ₩33,899 | ₩33,912 | ₩33,859 | ₩33,912 | +0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩33,926 | ₩33,926 | ₩33,859 | ₩33,859 | -0.20% | 2.4만 |
|---|
| 2026.08.05 | ₩33,856 | ₩33,926 | ₩33,856 | ₩33,912 | +0.17% | 3.2만 |
|---|
| 2026.08.04 | ₩33,832 | ₩33,859 | ₩33,819 | ₩33,819 | -0.04% | 2.4만 |
|---|
| 2026.08.03 | ₩33,846 | ₩33,872 | ₩33,792 | ₩33,792 | -0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩33,819 | ₩33,846 | ₩33,752 | ₩33,766 | -0.16% | 1.9만 |
|---|
| 2026.07.30 | ₩33,752 | ₩33,832 | ₩33,752 | ₩33,766 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩33,766 | ₩33,819 | ₩33,752 | ₩33,752 | -0.04% | 1.1만 |
|---|
| 2026.07.28 | ₩33,779 | ₩33,832 | ₩33,752 | ₩33,790 | +0.03% | 2.8만 |
|---|
| 2026.07.27 | ₩33,830 | ₩33,872 | ₩33,766 | ₩33,766 | -0.19% | 1.8만 |
|---|
| 2026.07.24 | ₩33,752 | ₩33,870 | ₩33,752 | ₩33,818 | +0.19% | 8.5천 |
|---|
| 2026.07.23 | ₩33,752 | ₩33,846 | ₩33,752 | ₩33,819 | +0.20% | 1.4만 |
|---|
| 2026.07.22 | ₩33,739 | ₩33,792 | ₩33,739 | ₩33,752 | +0.04% | 6.2천 |
|---|
| 2026.07.21 | ₩33,712 | ₩33,803 | ₩33,712 | ₩33,752 | +0.12% | 1.7만 |
|---|
| 2026.07.20 | ₩33,832 | ₩33,886 | ₩33,632 | ₩33,632 | -0.59% | 4.1만 |
|---|
| 2026.07.17 | ₩33,792 | ₩33,859 | ₩33,792 | ₩33,819 | +0.08% | 1.2만 |
|---|
| 2026.07.16 | ₩33,859 | ₩33,886 | ₩33,806 | ₩33,806 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩33,859 | ₩33,879 | ₩33,832 | ₩33,832 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩33,779 | ₩33,872 | ₩33,779 | ₩33,872 | +0.28% | 1.5만 |
|---|
| 2026.07.13 | ₩33,766 | ₩33,792 | ₩33,699 | ₩33,792 | +0.08% | 2만 |
|---|
| 2026.07.10 | ₩33,759 | ₩33,819 | ₩33,659 | ₩33,739 | -0.06% | 5.7만 |
|---|
| 2026.07.09 | ₩33,672 | ₩33,791 | ₩33,647 | ₩33,726 | +0.16% | 1.9만 |
|---|
| 2026.07.08 | ₩33,752 | ₩33,791 | ₩33,620 | ₩33,659 | -0.28% | 3.9만 |
|---|
| 2026.07.07 | ₩33,752 | ₩33,792 | ₩33,700 | ₩33,792 | +0.12% | 2만 |
|---|
| 2026.07.06 | ₩33,706 | ₩33,779 | ₩33,674 | ₩33,752 | +0.14% | 2.2만 |
|---|
| 2026.07.02 | ₩33,726 | ₩33,806 | ₩33,632 | ₩33,674 | -0.15% | 4.1만 |
|---|
| 2026.07.01 | ₩33,605 | ₩33,819 | ₩33,605 | ₩33,699 | +0.28% | 4.1만 |
|---|
| 2026.06.30 | ₩33,752 | ₩33,872 | ₩33,552 | ₩33,552 | -0.59% | 7.5만 |
|---|
| 2026.06.29 | ₩33,952 | ₩33,952 | ₩33,686 | ₩33,752 | -0.59% | 8.2만 |
|---|
| 2026.06.26 | ₩34,152 | ₩34,206 | ₩34,152 | ₩34,186 | +0.10% | 3.3천 |
|---|
| 2026.06.25 | ₩34,099 | ₩34,152 | ₩34,087 | ₩34,146 | +0.14% | 7.1천 |
|---|
| 2026.06.24 | ₩34,099 | ₩34,219 | ₩34,059 | ₩34,086 | -0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩33,912 | ₩34,152 | ₩33,886 | ₩34,031 | +0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩34,026 | ₩34,026 | ₩33,966 | ₩33,966 | -0.18% | 8.2천 |
|---|
| 2026.06.18 | ₩33,979 | ₩34,099 | ₩33,914 | ₩34,052 | +0.22% | 1만 |
|---|
| 2026.06.17 | ₩33,939 | ₩33,979 | ₩33,886 | ₩33,886 | -0.16% | 1.4만 |
|---|
| 2026.06.16 | ₩33,819 | ₩33,936 | ₩33,779 | ₩33,872 | +0.16% | 1.2만 |
|---|
| 2026.06.15 | ₩33,619 | ₩33,832 | ₩33,619 | ₩33,792 | +0.52% | 4.1만 |
|---|
| 2026.06.12 | ₩34,406 | ₩34,446 | ₩34,366 | ₩34,393 | -0.04% | 2.7만 |
|---|
| 2026.06.11 | ₩34,393 | ₩34,419 | ₩34,366 | ₩34,406 | +0.04% | 4.4만 |
|---|
| 2026.06.10 | ₩34,377 | ₩34,406 | ₩34,366 | ₩34,406 | +0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩34,406 | ₩34,406 | ₩34,273 | ₩34,313 | -0.27% | 6.4천 |
|---|
| 2026.06.08 | ₩34,152 | ₩34,419 | ₩34,152 | ₩34,353 | +0.59% | 1.5만 |
|---|
| 2026.06.05 | ₩34,386 | ₩34,406 | ₩34,246 | ₩34,273 | -0.33% | 1.3만 |
|---|
| 2026.06.04 | ₩34,379 | ₩34,406 | ₩34,259 | ₩34,366 | -0.04% | 1.7만 |
|---|
| 2026.06.03 | ₩34,246 | ₩34,393 | ₩34,246 | ₩34,342 | +0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩34,326 | ₩34,419 | ₩34,246 | ₩34,246 | -0.23% | 2.5만 |
|---|
| 2026.06.01 | ₩34,286 | ₩34,339 | ₩34,246 | ₩34,313 | +0.08% | 1.4만 |
|---|
| 2026.05.29 | ₩34,112 | ₩34,299 | ₩34,112 | ₩34,259 | +0.43% | 6.9천 |
|---|
| 2026.05.28 | ₩34,192 | ₩34,339 | ₩34,179 | ₩34,179 | -0.04% | 8.3천 |
|---|
| 2026.05.27 | ₩34,273 | ₩34,299 | ₩34,192 | ₩34,192 | -0.23% | 4.5천 |
|---|
| 2026.05.26 | ₩34,406 | ₩34,406 | ₩34,179 | ₩34,313 | -0.27% | 8.7천 |
|---|
| 2026.05.22 | ₩34,046 | ₩34,299 | ₩34,046 | ₩34,299 | +0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩34,099 | ₩34,273 | ₩34,099 | ₩34,179 | +0.23% | 1만 |
|---|
| 2026.05.20 | ₩33,952 | ₩34,152 | ₩33,952 | ₩33,992 | +0.12% | 6.4천 |
|---|
| 2026.05.19 | ₩34,259 | ₩34,273 | ₩33,874 | ₩33,926 | -0.97% | 2.3만 |
|---|
| 2026.05.18 | ₩34,232 | ₩34,286 | ₩34,226 | ₩34,240 | +0.02% | 1.1만 |
|---|
| 2026.05.15 | ₩34,226 | ₩34,286 | ₩34,206 | ₩34,286 | +0.18% | 7.7천 |
|---|
| 2026.05.14 | ₩34,232 | ₩34,246 | ₩34,192 | ₩34,246 | +0.04% | 5.2천 |
|---|
| 2026.05.13 | ₩34,299 | ₩34,313 | ₩34,166 | ₩34,246 | -0.16% | 8.1천 |
|---|
| 2026.05.12 | ₩34,286 | ₩34,286 | ₩34,152 | ₩34,286 | 0.00% | 6.4천 |
|---|
| 2026.05.11 | ₩34,353 | ₩34,353 | ₩34,286 | ₩34,339 | -0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩34,286 | ₩34,353 | ₩34,232 | ₩34,353 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩34,286 | ₩34,313 | ₩34,166 | ₩34,286 | 0.00% | 8.4천 |
|---|
| 2026.05.06 | ₩34,166 | ₩34,286 | ₩34,166 | ₩34,286 | +0.35% | 1.2만 |
|---|
| 2026.05.05 | ₩34,219 | ₩34,232 | ₩34,072 | ₩34,219 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩34,219 | ₩34,219 | ₩34,046 | ₩34,179 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩34,126 | ₩34,273 | ₩34,126 | ₩34,232 | +0.31% | 8.2천 |
|---|
| 2026.04.30 | ₩33,899 | ₩34,179 | ₩33,899 | ₩34,086 | +0.55% | 1.1만 |
|---|
| 2026.04.29 | ₩34,126 | ₩34,126 | ₩33,952 | ₩33,979 | -0.43% | 6.6천 |
|---|
| 2026.04.28 | ₩33,939 | ₩34,112 | ₩33,939 | ₩34,106 | +0.49% | 7.2천 |
|---|
| 2026.04.27 | ₩34,219 | ₩34,286 | ₩34,126 | ₩34,126 | -0.27% | 1.1만 |
|---|
| 2026.04.24 | ₩34,152 | ₩34,339 | ₩34,012 | ₩34,253 | +0.29% | 1.3만 |
|---|
| 2026.04.23 | ₩34,072 | ₩34,206 | ₩34,019 | ₩34,192 | +0.35% | 8천 |
|---|
| 2026.04.22 | ₩33,792 | ₩34,192 | ₩33,792 | ₩34,032 | +0.71% | 2.3만 |
|---|
| 2026.04.21 | ₩33,779 | ₩34,006 | ₩33,779 | ₩33,792 | +0.04% | 1.7만 |
|---|
| 2026.04.20 | ₩33,686 | ₩33,886 | ₩33,619 | ₩33,886 | +0.59% | 2.2만 |
|---|
| 2026.04.17 | ₩33,739 | ₩33,886 | ₩33,726 | ₩33,772 | +0.10% | 2만 |
|---|
| 2026.04.16 | ₩33,652 | ₩33,726 | ₩33,619 | ₩33,699 | +0.14% | 2만 |
|---|
| 2026.04.15 | ₩33,539 | ₩33,686 | ₩33,539 | ₩33,672 | +0.40% | 2.5만 |
|---|
| 2026.04.14 | ₩33,565 | ₩33,659 | ₩33,499 | ₩33,605 | +0.12% | 2.1만 |
|---|
| 2026.04.13 | ₩33,686 | ₩33,752 | ₩33,589 | ₩33,672 | -0.04% | 1.6만 |
|---|
| 2026.04.10 | ₩33,766 | ₩33,779 | ₩33,619 | ₩33,766 | 0.00% | 1.3만 |
|---|
| 2026.04.09 | ₩33,659 | ₩33,766 | ₩33,639 | ₩33,766 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩33,605 | ₩33,659 | ₩33,419 | ₩33,659 | +0.16% | 3만 |
|---|
| 2026.04.07 | ₩33,619 | ₩33,632 | ₩33,499 | ₩33,579 | -0.12% | 1.7만 |
|---|
| 2026.04.06 | ₩33,619 | ₩33,619 | ₩33,472 | ₩33,539 | -0.24% | 1.6만 |
|---|
| 2026.04.02 | ₩33,352 | ₩33,539 | ₩33,352 | ₩33,479 | +0.38% | 9천 |
|---|
| 2026.04.01 | ₩33,152 | ₩33,539 | ₩33,152 | ₩33,485 | +1.01% | 1.3만 |
|---|
| 2026.03.31 | ₩33,352 | ₩33,459 | ₩33,125 | ₩33,152 | -0.60% | 4.8만 |
|---|
| 2026.03.30 | ₩33,352 | ₩33,485 | ₩33,179 | ₩33,219 | -0.40% | 1.2만 |
|---|
| 2026.03.27 | ₩33,365 | ₩33,379 | ₩33,045 | ₩33,099 | -0.80% | 3.8만 |
|---|
| 2026.03.26 | ₩33,592 | ₩33,592 | ₩33,352 | ₩33,379 | -0.64% | 2.3만 |
|---|
| 2026.03.25 | ₩33,699 | ₩33,699 | ₩33,539 | ₩33,632 | -0.20% | 2.4만 |
|---|
| 2026.03.24 | ₩33,365 | ₩33,605 | ₩33,352 | ₩33,525 | +0.48% | 5.2만 |
|---|
| 2026.03.23 | ₩33,219 | ₩33,752 | ₩32,672 | ₩33,365 | +0.44% | 11.3만 |
|---|
| 2026.03.20 | ₩33,352 | ₩33,365 | ₩32,858 | ₩33,072 | -0.84% | 5.2만 |
|---|
| 2026.03.19 | ₩33,432 | ₩33,496 | ₩33,232 | ₩33,365 | -0.20% | 6.6만 |
|---|
| 2026.03.18 | ₩33,512 | ₩33,515 | ₩33,432 | ₩33,432 | -0.24% | 2.2만 |
|---|
| 2026.03.17 | ₩33,499 | ₩33,619 | ₩33,459 | ₩33,512 | +0.04% | 4만 |
|---|
| 2026.03.16 | ₩33,632 | ₩33,645 | ₩33,419 | ₩33,552 | -0.24% | 3.4만 |
|---|
| 2026.03.13 | ₩33,686 | ₩33,819 | ₩33,632 | ₩33,645 | -0.12% | 3.7만 |
|---|
| 2026.03.12 | ₩34,473 | ₩34,473 | ₩34,206 | ₩34,206 | -0.77% | 2.9만 |
|---|
| 2026.03.11 | ₩34,379 | ₩34,393 | ₩34,259 | ₩34,286 | -0.27% | 2만 |
|---|
| 2026.03.10 | ₩34,379 | ₩34,379 | ₩34,099 | ₩34,353 | -0.08% | 3.7만 |
|---|
| 2026.03.09 | ₩34,379 | ₩34,379 | ₩34,019 | ₩34,353 | -0.08% | 6만 |
|---|
| 2026.03.06 | ₩34,179 | ₩34,379 | ₩34,166 | ₩34,273 | +0.27% | 3.3만 |
|---|
| 2026.03.05 | ₩34,339 | ₩34,379 | ₩34,246 | ₩34,285 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩34,399 | ₩34,439 | ₩34,339 | ₩34,346 | -0.16% | 1.9만 |
|---|
| 2026.03.03 | ₩34,232 | ₩34,459 | ₩34,219 | ₩34,419 | +0.55% | 1.7만 |
|---|
| 2026.03.02 | ₩34,259 | ₩34,419 | ₩34,259 | ₩34,379 | +0.35% | 2.4만 |
|---|
| 2026.02.27 | ₩34,286 | ₩34,393 | ₩34,232 | ₩34,379 | +0.27% | 5만 |
|---|
| 2026.02.26 | ₩34,299 | ₩34,313 | ₩34,259 | ₩34,282 | -0.05% | 8.8천 |
|---|
| 2026.02.25 | ₩34,192 | ₩34,299 | ₩34,192 | ₩34,293 | +0.29% | 1.2만 |
|---|
| 2026.02.24 | ₩34,219 | ₩34,273 | ₩34,192 | ₩34,192 | -0.08% | 3.1만 |
|---|
| 2026.02.23 | ₩34,219 | ₩34,286 | ₩34,219 | ₩34,219 | 0.00% | 3.7만 |
|---|
| 2026.02.20 | ₩34,219 | ₩34,286 | ₩34,219 | ₩34,246 | +0.08% | 2.7만 |
|---|
| 2026.02.19 | ₩34,206 | ₩34,273 | ₩34,192 | ₩34,273 | +0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩34,226 | ₩34,273 | ₩34,183 | ₩34,192 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩34,192 | ₩34,219 | ₩34,126 | ₩34,199 | +0.02% | 2.9만 |
|---|
| 2026.02.13 | ₩34,253 | ₩34,286 | ₩34,192 | ₩34,192 | -0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩34,257 | ₩34,273 | ₩34,112 | ₩34,239 | -0.05% | 1.3만 |
|---|
| 2026.02.11 | ₩34,166 | ₩34,286 | ₩34,086 | ₩34,192 | +0.08% | 2.4만 |
|---|
| 2026.02.10 | ₩34,219 | ₩34,273 | ₩34,206 | ₩34,273 | +0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩34,673 | ₩34,673 | ₩34,166 | ₩34,259 | -1.19% | 2.7만 |
|---|
| 2026.02.06 | ₩34,126 | ₩34,192 | ₩34,126 | ₩34,166 | +0.12% | 1만 |
|---|
| 2026.02.05 | ₩34,139 | ₩34,139 | ₩34,086 | ₩34,099 | -0.12% | 5.1천 |
|---|
| 2026.02.04 | ₩34,112 | ₩34,166 | ₩34,072 | ₩34,086 | -0.08% | 2.3만 |
|---|
| 2026.02.03 | ₩34,126 | ₩34,164 | ₩34,059 | ₩34,126 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩34,112 | ₩34,166 | ₩34,046 | ₩34,086 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩34,126 | ₩34,192 | ₩33,992 | ₩34,139 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩34,126 | ₩34,179 | ₩34,086 | ₩34,139 | +0.04% | 4.8천 |
|---|
| 2026.01.28 | ₩34,152 | ₩34,206 | ₩34,099 | ₩34,126 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,166 | ₩34,166 | ₩34,046 | ₩34,126 | -0.12% | 2.4만 |
|---|
| 2026.01.26 | ₩34,232 | ₩34,232 | ₩34,152 | ₩34,192 | -0.12% | 1.9만 |
|---|
| 2026.01.23 | ₩34,166 | ₩34,179 | ₩34,032 | ₩34,139 | -0.08% | 3.1만 |
|---|
| 2026.01.22 | ₩34,152 | ₩34,166 | ₩34,086 | ₩34,139 | -0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩34,032 | ₩34,206 | ₩34,019 | ₩34,154 | +0.36% | 1.7만 |
|---|
| 2026.01.20 | ₩33,966 | ₩34,086 | ₩33,966 | ₩34,052 | +0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩34,099 | ₩34,152 | ₩34,046 | ₩34,112 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩34,112 | ₩34,179 | ₩34,046 | ₩34,112 | 0.00% | 1.8만 |
|---|
| 2026.01.14 | ₩34,099 | ₩34,123 | ₩33,966 | ₩33,992 | -0.31% | 3.1만 |
|---|
| 2026.01.13 | ₩34,112 | ₩34,192 | ₩34,046 | ₩34,095 | -0.05% | 3.3만 |
|---|
| 2026.01.12 | ₩34,126 | ₩34,192 | ₩34,072 | ₩34,192 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩34,099 | ₩34,286 | ₩34,039 | ₩34,139 | +0.12% | 3.7만 |
|---|
| 2026.01.08 | ₩34,139 | ₩34,219 | ₩34,126 | ₩34,179 | +0.12% | 1.1만 |
|---|
| 2026.01.07 | ₩34,152 | ₩34,152 | ₩34,059 | ₩34,152 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,219 | ₩34,246 | ₩34,152 | ₩34,192 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩34,379 | ₩34,379 | ₩34,219 | ₩34,253 | -0.37% | 4.3만 |
|---|
| 2026.01.02 | ₩34,179 | ₩34,433 | ₩34,179 | ₩34,379 | +0.59% | 1.8만 |
|---|
| 2025.12.31 | ₩34,099 | ₩34,605 | ₩34,006 | ₩34,513 | +1.21% | 44만 |
|---|
| 2025.12.30 | ₩34,366 | ₩34,406 | ₩34,019 | ₩34,379 | +0.04% | 5.2만 |
|---|
| 2025.12.29 | ₩34,179 | ₩34,353 | ₩34,179 | ₩34,333 | +0.45% | 2.3만 |
|---|
| 2025.12.26 | ₩34,379 | ₩34,379 | ₩34,246 | ₩34,379 | 0.00% | 1.7만 |
|---|
| 2025.12.24 | ₩34,172 | ₩34,326 | ₩34,172 | ₩34,313 | +0.41% | 2.1만 |
|---|
| 2025.12.23 | ₩34,152 | ₩34,219 | ₩34,086 | ₩34,206 | +0.16% | 2.9만 |
|---|
| 2025.12.22 | ₩34,179 | ₩34,219 | ₩34,019 | ₩34,146 | -0.10% | 3만 |
|---|
| 2025.12.19 | ₩34,059 | ₩34,179 | ₩34,059 | ₩34,179 | +0.35% | 3.5만 |
|---|
| 2025.12.18 | ₩34,006 | ₩34,152 | ₩33,886 | ₩34,059 | +0.16% | 8.2만 |
|---|
| 2025.12.17 | ₩34,086 | ₩34,112 | ₩34,015 | ₩34,099 | +0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩33,912 | ₩34,139 | ₩33,846 | ₩34,059 | +0.43% | 4.9만 |
|---|
| 2025.12.15 | ₩33,819 | ₩33,979 | ₩33,645 | ₩33,926 | +0.32% | 9.2만 |
|---|
| 2025.12.12 | ₩34,433 | ₩34,446 | ₩34,366 | ₩34,393 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩34,379 | ₩34,399 | ₩34,353 | ₩34,379 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩34,379 | ₩34,379 | ₩34,333 | ₩34,353 | -0.08% | 3.4만 |
|---|
| 2025.12.09 | ₩34,273 | ₩34,433 | ₩34,273 | ₩34,399 | +0.37% | 3.9만 |
|---|
| 2025.12.08 | ₩34,379 | ₩34,419 | ₩34,299 | ₩34,406 | +0.08% | 4.7만 |
|---|
| 2025.12.05 | ₩34,353 | ₩34,379 | ₩34,299 | ₩34,379 | +0.08% | 3.9만 |
|---|
| 2025.12.04 | ₩34,313 | ₩34,363 | ₩34,286 | ₩34,353 | +0.12% | 3.1만 |
|---|
| 2025.12.03 | ₩34,246 | ₩34,326 | ₩34,196 | ₩34,299 | +0.16% | 4.2만 |
|---|
| 2025.12.02 | ₩34,192 | ₩34,246 | ₩34,019 | ₩34,232 | +0.12% | 5.7만 |
|---|
| 2025.12.01 | ₩34,086 | ₩34,219 | ₩34,046 | ₩34,152 | +0.20% | 10.6만 |
|---|
| 2025.11.28 | ₩33,952 | ₩34,019 | ₩33,899 | ₩34,019 | +0.20% | 2.9만 |
|---|
| 2025.11.26 | ₩33,939 | ₩33,966 | ₩33,886 | ₩33,938 | -0.00% | 2.4만 |
|---|
| 2025.11.25 | ₩33,966 | ₩33,966 | ₩33,872 | ₩33,872 | -0.27% | 2.1만 |
|---|
| 2025.11.24 | ₩33,926 | ₩33,992 | ₩33,872 | ₩33,899 | -0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,966 | ₩33,979 | ₩33,899 | ₩33,926 | -0.12% | 9천 |
|---|
| 2025.11.20 | ₩33,966 | ₩34,046 | ₩33,872 | ₩33,872 | -0.27% | 1.9만 |
|---|
| 2025.11.19 | ₩34,006 | ₩34,006 | ₩33,886 | ₩33,899 | -0.31% | 3만 |
|---|
| 2025.11.18 | ₩33,966 | ₩34,019 | ₩33,926 | ₩33,992 | +0.08% | 1.8만 |
|---|
| 2025.11.17 | ₩34,072 | ₩34,072 | ₩33,939 | ₩33,952 | -0.35% | 1.5만 |
|---|
| 2025.11.14 | ₩33,926 | ₩34,072 | ₩33,832 | ₩34,072 | +0.43% | 2.2만 |
|---|
| 2025.11.13 | ₩34,072 | ₩34,072 | ₩33,886 | ₩33,939 | -0.39% | 4.1만 |
|---|
| 2025.11.12 | ₩34,152 | ₩34,152 | ₩33,912 | ₩34,006 | -0.43% | 3.7만 |
|---|
| 2025.11.11 | ₩34,099 | ₩34,126 | ₩34,056 | ₩34,078 | -0.06% | 2.1만 |
|---|
| 2025.11.10 | ₩34,059 | ₩34,126 | ₩33,992 | ₩34,099 | +0.12% | 7.1만 |
|---|
| 2025.11.07 | ₩33,859 | ₩33,966 | ₩33,859 | ₩33,912 | +0.16% | 1.5만 |
|---|
| 2025.11.06 | ₩33,859 | ₩33,899 | ₩33,792 | ₩33,859 | 0.00% | 7.6천 |
|---|
| 2025.11.05 | ₩33,779 | ₩33,872 | ₩33,779 | ₩33,819 | +0.12% | 2.7만 |
|---|
| 2025.11.04 | ₩33,712 | ₩33,859 | ₩33,712 | ₩33,752 | +0.12% | 4.2만 |
|---|
| 2025.11.03 | ₩33,672 | ₩33,766 | ₩33,632 | ₩33,712 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩33,686 | ₩33,806 | ₩33,645 | ₩33,672 | -0.04% | 1.8만 |
|---|
| 2025.10.30 | ₩33,579 | ₩33,726 | ₩33,579 | ₩33,686 | +0.32% | 2.3만 |
|---|
| 2025.10.29 | ₩33,605 | ₩33,645 | ₩33,525 | ₩33,579 | -0.08% | 3.1만 |
|---|
| 2025.10.28 | ₩33,659 | ₩33,659 | ₩33,592 | ₩33,632 | -0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩33,592 | ₩33,686 | ₩33,545 | ₩33,585 | -0.02% | 3.4만 |
|---|
| 2025.10.24 | ₩33,539 | ₩33,605 | ₩33,512 | ₩33,525 | -0.04% | 2.5만 |
|---|
| 2025.10.23 | ₩33,819 | ₩33,819 | ₩33,512 | ₩33,525 | -0.87% | 8.2만 |
|---|
| 2025.10.22 | ₩33,806 | ₩33,939 | ₩33,605 | ₩33,694 | -0.33% | 3.5만 |
|---|
| 2025.10.21 | ₩33,672 | ₩33,819 | ₩33,672 | ₩33,812 | +0.42% | 1.8만 |
|---|
| 2025.10.20 | ₩33,859 | ₩33,879 | ₩33,672 | ₩33,672 | -0.55% | 2.5만 |
|---|
| 2025.10.17 | ₩33,726 | ₩33,806 | ₩33,652 | ₩33,686 | -0.12% | 9.9천 |
|---|
| 2025.10.16 | ₩33,659 | ₩33,699 | ₩33,571 | ₩33,608 | -0.15% | 2.6만 |
|---|
| 2025.10.15 | ₩33,552 | ₩33,686 | ₩33,552 | ₩33,592 | +0.12% | 2.4만 |
|---|
| 2025.10.14 | ₩33,499 | ₩33,592 | ₩33,459 | ₩33,552 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩33,619 | ₩33,619 | ₩33,459 | ₩33,579 | -0.12% | 2.6만 |
|---|
| 2025.10.10 | ₩33,619 | ₩33,621 | ₩33,352 | ₩33,445 | -0.52% | 4.1만 |
|---|