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 | ₩33,281 | ₩33,307 | ₩33,147 | ₩33,180 | -0.30% | 1.9만 |
| 2026.10.08 | ₩33,172 | ₩33,254 | ₩33,000 | ₩33,107 | -0.20% | 1.8만 |
| 2026.10.07 | ₩33,443 | ₩33,454 | ₩32,931 | ₩33,074 | -1.11% | 6.9만 |
| 2026.10.06 | ₩33,521 | ₩33,521 | ₩33,307 | ₩33,414 | -0.32% | 3.9만 |
| 2026.10.05 | ₩33,481 | ₩33,534 | ₩33,414 | ₩33,454 | -0.08% | 3.6만 |
| 2026.10.02 | ₩33,614 | ₩33,636 | ₩33,481 | ₩33,507 | -0.32% | 2.8만 |
| 2026.10.01 | ₩33,507 | ₩33,574 | ₩33,414 | ₩33,494 | -0.04% | 3.9만 |
| 2026.09.30 | ₩33,387 | ₩33,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,548 |
| +0.48% |
| 2.4만 |
| 2026.09.29 | ₩33,441 | ₩33,481 | ₩33,334 | ₩33,401 | -0.12% | 6.5만 |
|---|
| 2026.09.28 | ₩33,494 | ₩33,494 | ₩33,374 | ₩33,494 | 0.00% | 6.6만 |
|---|
| 2026.09.25 | ₩33,636 | ₩33,641 | ₩33,427 | ₩33,506 | -0.38% | 5.1만 |
|---|
| 2026.09.24 | ₩33,594 | ₩33,668 | ₩33,561 | ₩33,588 | -0.02% | 2.6만 |
|---|
| 2026.09.23 | ₩33,681 | ₩33,681 | ₩33,574 | ₩33,588 | -0.28% | 2.6만 |
|---|
| 2026.09.22 | ₩33,668 | ₩33,694 | ₩33,641 | ₩33,681 | +0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩33,641 | ₩33,708 | ₩33,641 | ₩33,676 | +0.10% | 3.2만 |
|---|
| 2026.09.18 | ₩33,534 | ₩33,594 | ₩33,534 | ₩33,574 | +0.12% | 9.7천 |
|---|
| 2026.09.17 | ₩33,548 | ₩33,574 | ₩33,520 | ₩33,574 | +0.08% | 2.3만 |
|---|
| 2026.09.16 | ₩33,494 | ₩33,561 | ₩33,481 | ₩33,521 | +0.08% | 2.4만 |
|---|
| 2026.09.15 | ₩33,574 | ₩33,588 | ₩33,454 | ₩33,507 | -0.20% | 6만 |
|---|
| 2026.09.14 | ₩34,228 | ₩34,268 | ₩34,175 | ₩34,228 | 0.00% | 4만 |
|---|
| 2026.09.11 | ₩34,248 | ₩34,268 | ₩34,215 | ₩34,235 | -0.04% | 4만 |
|---|
| 2026.09.10 | ₩34,255 | ₩34,268 | ₩34,220 | ₩34,242 | -0.04% | 2.6만 |
|---|
| 2026.09.09 | ₩34,268 | ₩34,295 | ₩34,235 | ₩34,242 | -0.08% | 2.1만 |
|---|
| 2026.09.08 | ₩34,242 | ₩34,282 | ₩34,242 | ₩34,255 | +0.04% | 2.4만 |
|---|
| 2026.09.04 | ₩34,175 | ₩34,275 | ₩34,175 | ₩34,202 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩34,226 | ₩34,242 | ₩34,184 | ₩34,195 | -0.09% | 2.1만 |
|---|
| 2026.09.02 | ₩34,108 | ₩34,228 | ₩34,108 | ₩34,228 | +0.35% | 9.2천 |
|---|
| 2026.09.01 | ₩34,068 | ₩34,135 | ₩34,060 | ₩34,108 | +0.12% | 3만 |
|---|
| 2026.08.31 | ₩34,041 | ₩34,075 | ₩34,015 | ₩34,028 | -0.04% | 2.5만 |
|---|
| 2026.08.28 | ₩34,082 | ₩34,108 | ₩34,052 | ₩34,055 | -0.08% | 7.8천 |
|---|
| 2026.08.27 | ₩34,055 | ₩34,068 | ₩34,041 | ₩34,062 | +0.02% | 2.1만 |
|---|
| 2026.08.26 | ₩34,068 | ₩34,095 | ₩34,015 | ₩34,067 | -0.00% | 7.8천 |
|---|
| 2026.08.25 | ₩34,041 | ₩34,134 | ₩34,041 | ₩34,068 | +0.08% | 3만 |
|---|
| 2026.08.24 | ₩34,035 | ₩34,108 | ₩34,035 | ₩34,068 | +0.10% | 2만 |
|---|
| 2026.08.21 | ₩34,028 | ₩34,041 | ₩33,961 | ₩34,015 | -0.04% | 2.9만 |
|---|
| 2026.08.20 | ₩34,122 | ₩34,122 | ₩33,988 | ₩33,988 | -0.39% | 1.4만 |
|---|
| 2026.08.19 | ₩33,921 | ₩34,041 | ₩33,921 | ₩34,001 | +0.24% | 3.3만 |
|---|
| 2026.08.18 | ₩33,981 | ₩34,028 | ₩33,961 | ₩33,975 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩34,015 | ₩34,028 | ₩33,961 | ₩33,961 | -0.16% | 2.8만 |
|---|
| 2026.08.14 | ₩34,001 | ₩34,015 | ₩33,961 | ₩33,975 | -0.08% | 1.9만 |
|---|
| 2026.08.13 | ₩33,868 | ₩34,015 | ₩33,868 | ₩33,975 | +0.32% | 5.7만 |
|---|
| 2026.08.12 | ₩33,895 | ₩33,935 | ₩33,888 | ₩33,935 | +0.12% | 2.3만 |
|---|
| 2026.08.11 | ₩33,908 | ₩33,961 | ₩33,841 | ₩33,868 | -0.12% | 6.1만 |
|---|
| 2026.08.10 | ₩33,908 | ₩33,948 | ₩33,908 | ₩33,921 | +0.04% | 1.6만 |
|---|
| 2026.08.07 | ₩33,921 | ₩33,935 | ₩33,881 | ₩33,935 | +0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩33,948 | ₩33,948 | ₩33,881 | ₩33,881 | -0.20% | 2.4만 |
|---|
| 2026.08.05 | ₩33,879 | ₩33,948 | ₩33,879 | ₩33,935 | +0.17% | 3.2만 |
|---|
| 2026.08.04 | ₩33,855 | ₩33,881 | ₩33,841 | ₩33,841 | -0.04% | 2.4만 |
|---|
| 2026.08.03 | ₩33,868 | ₩33,895 | ₩33,815 | ₩33,815 | -0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩33,841 | ₩33,868 | ₩33,774 | ₩33,788 | -0.16% | 1.9만 |
|---|
| 2026.07.30 | ₩33,774 | ₩33,855 | ₩33,774 | ₩33,788 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩33,788 | ₩33,841 | ₩33,774 | ₩33,774 | -0.04% | 1.1만 |
|---|
| 2026.07.28 | ₩33,801 | ₩33,855 | ₩33,774 | ₩33,812 | +0.03% | 2.8만 |
|---|
| 2026.07.27 | ₩33,852 | ₩33,895 | ₩33,788 | ₩33,788 | -0.19% | 1.8만 |
|---|
| 2026.07.24 | ₩33,774 | ₩33,892 | ₩33,774 | ₩33,840 | +0.19% | 8.5천 |
|---|
| 2026.07.23 | ₩33,774 | ₩33,868 | ₩33,774 | ₩33,841 | +0.20% | 1.4만 |
|---|
| 2026.07.22 | ₩33,761 | ₩33,815 | ₩33,761 | ₩33,774 | +0.04% | 6.2천 |
|---|
| 2026.07.21 | ₩33,734 | ₩33,825 | ₩33,734 | ₩33,774 | +0.12% | 1.7만 |
|---|
| 2026.07.20 | ₩33,855 | ₩33,908 | ₩33,654 | ₩33,654 | -0.59% | 4.1만 |
|---|
| 2026.07.17 | ₩33,815 | ₩33,881 | ₩33,815 | ₩33,841 | +0.08% | 1.2만 |
|---|
| 2026.07.16 | ₩33,881 | ₩33,908 | ₩33,828 | ₩33,828 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩33,881 | ₩33,901 | ₩33,855 | ₩33,855 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩33,801 | ₩33,895 | ₩33,801 | ₩33,895 | +0.28% | 1.5만 |
|---|
| 2026.07.13 | ₩33,788 | ₩33,815 | ₩33,721 | ₩33,815 | +0.08% | 2만 |
|---|
| 2026.07.10 | ₩33,781 | ₩33,841 | ₩33,681 | ₩33,761 | -0.06% | 5.7만 |
|---|
| 2026.07.09 | ₩33,694 | ₩33,813 | ₩33,669 | ₩33,748 | +0.16% | 1.9만 |
|---|
| 2026.07.08 | ₩33,774 | ₩33,813 | ₩33,642 | ₩33,681 | -0.28% | 3.9만 |
|---|
| 2026.07.07 | ₩33,774 | ₩33,815 | ₩33,722 | ₩33,815 | +0.12% | 2만 |
|---|
| 2026.07.06 | ₩33,728 | ₩33,801 | ₩33,696 | ₩33,774 | +0.14% | 2.2만 |
|---|
| 2026.07.02 | ₩33,748 | ₩33,828 | ₩33,654 | ₩33,696 | -0.15% | 4.1만 |
|---|
| 2026.07.01 | ₩33,628 | ₩33,841 | ₩33,628 | ₩33,721 | +0.28% | 4.1만 |
|---|
| 2026.06.30 | ₩33,774 | ₩33,895 | ₩33,574 | ₩33,574 | -0.59% | 7.5만 |
|---|
| 2026.06.29 | ₩33,975 | ₩33,975 | ₩33,708 | ₩33,774 | -0.59% | 8.2만 |
|---|
| 2026.06.26 | ₩34,175 | ₩34,228 | ₩34,175 | ₩34,208 | +0.10% | 3.3천 |
|---|
| 2026.06.25 | ₩34,122 | ₩34,175 | ₩34,110 | ₩34,168 | +0.14% | 7.1천 |
|---|
| 2026.06.24 | ₩34,122 | ₩34,242 | ₩34,082 | ₩34,108 | -0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩33,935 | ₩34,175 | ₩33,908 | ₩34,053 | +0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩34,048 | ₩34,048 | ₩33,988 | ₩33,988 | -0.18% | 8.2천 |
|---|
| 2026.06.18 | ₩34,001 | ₩34,122 | ₩33,936 | ₩34,075 | +0.22% | 1만 |
|---|
| 2026.06.17 | ₩33,961 | ₩34,001 | ₩33,908 | ₩33,908 | -0.16% | 1.4만 |
|---|
| 2026.06.16 | ₩33,841 | ₩33,959 | ₩33,801 | ₩33,895 | +0.16% | 1.2만 |
|---|
| 2026.06.15 | ₩33,641 | ₩33,855 | ₩33,641 | ₩33,815 | +0.52% | 4.1만 |
|---|
| 2026.06.12 | ₩34,429 | ₩34,469 | ₩34,389 | ₩34,415 | -0.04% | 2.7만 |
|---|
| 2026.06.11 | ₩34,415 | ₩34,442 | ₩34,389 | ₩34,429 | +0.04% | 4.4만 |
|---|
| 2026.06.10 | ₩34,399 | ₩34,429 | ₩34,389 | ₩34,429 | +0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩34,429 | ₩34,429 | ₩34,295 | ₩34,335 | -0.27% | 6.4천 |
|---|
| 2026.06.08 | ₩34,175 | ₩34,442 | ₩34,175 | ₩34,375 | +0.59% | 1.5만 |
|---|
| 2026.06.05 | ₩34,409 | ₩34,429 | ₩34,268 | ₩34,295 | -0.33% | 1.3만 |
|---|
| 2026.06.04 | ₩34,402 | ₩34,429 | ₩34,282 | ₩34,389 | -0.04% | 1.7만 |
|---|
| 2026.06.03 | ₩34,268 | ₩34,415 | ₩34,268 | ₩34,365 | +0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩34,349 | ₩34,442 | ₩34,268 | ₩34,268 | -0.23% | 2.5만 |
|---|
| 2026.06.01 | ₩34,308 | ₩34,362 | ₩34,268 | ₩34,335 | +0.08% | 1.4만 |
|---|
| 2026.05.29 | ₩34,135 | ₩34,322 | ₩34,135 | ₩34,282 | +0.43% | 6.9천 |
|---|
| 2026.05.28 | ₩34,215 | ₩34,362 | ₩34,202 | ₩34,202 | -0.04% | 8.3천 |
|---|
| 2026.05.27 | ₩34,295 | ₩34,322 | ₩34,215 | ₩34,215 | -0.23% | 4.5천 |
|---|
| 2026.05.26 | ₩34,429 | ₩34,429 | ₩34,202 | ₩34,335 | -0.27% | 8.7천 |
|---|
| 2026.05.22 | ₩34,068 | ₩34,322 | ₩34,068 | ₩34,322 | +0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩34,122 | ₩34,295 | ₩34,122 | ₩34,202 | +0.23% | 1만 |
|---|
| 2026.05.20 | ₩33,975 | ₩34,175 | ₩33,975 | ₩34,015 | +0.12% | 6.4천 |
|---|
| 2026.05.19 | ₩34,282 | ₩34,295 | ₩33,896 | ₩33,948 | -0.97% | 2.3만 |
|---|
| 2026.05.18 | ₩34,255 | ₩34,308 | ₩34,248 | ₩34,263 | +0.02% | 1.1만 |
|---|
| 2026.05.15 | ₩34,248 | ₩34,308 | ₩34,228 | ₩34,308 | +0.18% | 7.7천 |
|---|
| 2026.05.14 | ₩34,255 | ₩34,268 | ₩34,215 | ₩34,268 | +0.04% | 5.2천 |
|---|
| 2026.05.13 | ₩34,322 | ₩34,335 | ₩34,188 | ₩34,268 | -0.16% | 8.1천 |
|---|
| 2026.05.12 | ₩34,308 | ₩34,308 | ₩34,175 | ₩34,308 | 0.00% | 6.4천 |
|---|
| 2026.05.11 | ₩34,375 | ₩34,375 | ₩34,308 | ₩34,362 | -0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩34,308 | ₩34,375 | ₩34,255 | ₩34,375 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩34,308 | ₩34,335 | ₩34,188 | ₩34,308 | 0.00% | 8.4천 |
|---|
| 2026.05.06 | ₩34,188 | ₩34,308 | ₩34,188 | ₩34,308 | +0.35% | 1.2만 |
|---|
| 2026.05.05 | ₩34,242 | ₩34,255 | ₩34,095 | ₩34,242 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩34,242 | ₩34,242 | ₩34,068 | ₩34,202 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩34,148 | ₩34,295 | ₩34,148 | ₩34,255 | +0.31% | 8.2천 |
|---|
| 2026.04.30 | ₩33,921 | ₩34,202 | ₩33,921 | ₩34,108 | +0.55% | 1.1만 |
|---|
| 2026.04.29 | ₩34,148 | ₩34,148 | ₩33,975 | ₩34,001 | -0.43% | 6.6천 |
|---|
| 2026.04.28 | ₩33,961 | ₩34,135 | ₩33,961 | ₩34,128 | +0.49% | 7.2천 |
|---|
| 2026.04.27 | ₩34,242 | ₩34,308 | ₩34,148 | ₩34,148 | -0.27% | 1.1만 |
|---|
| 2026.04.24 | ₩34,175 | ₩34,362 | ₩34,035 | ₩34,275 | +0.29% | 1.3만 |
|---|
| 2026.04.23 | ₩34,095 | ₩34,228 | ₩34,041 | ₩34,215 | +0.35% | 8천 |
|---|
| 2026.04.22 | ₩33,815 | ₩34,215 | ₩33,815 | ₩34,055 | +0.71% | 2.3만 |
|---|
| 2026.04.21 | ₩33,801 | ₩34,028 | ₩33,801 | ₩33,815 | +0.04% | 1.7만 |
|---|
| 2026.04.20 | ₩33,708 | ₩33,908 | ₩33,641 | ₩33,908 | +0.59% | 2.2만 |
|---|
| 2026.04.17 | ₩33,761 | ₩33,908 | ₩33,748 | ₩33,795 | +0.10% | 2만 |
|---|
| 2026.04.16 | ₩33,674 | ₩33,748 | ₩33,641 | ₩33,721 | +0.14% | 2만 |
|---|
| 2026.04.15 | ₩33,561 | ₩33,708 | ₩33,561 | ₩33,694 | +0.40% | 2.5만 |
|---|
| 2026.04.14 | ₩33,588 | ₩33,681 | ₩33,521 | ₩33,628 | +0.12% | 2.1만 |
|---|
| 2026.04.13 | ₩33,708 | ₩33,774 | ₩33,612 | ₩33,694 | -0.04% | 1.6만 |
|---|
| 2026.04.10 | ₩33,788 | ₩33,801 | ₩33,641 | ₩33,788 | 0.00% | 1.3만 |
|---|
| 2026.04.09 | ₩33,681 | ₩33,788 | ₩33,661 | ₩33,788 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩33,628 | ₩33,681 | ₩33,441 | ₩33,681 | +0.16% | 3만 |
|---|
| 2026.04.07 | ₩33,641 | ₩33,654 | ₩33,521 | ₩33,601 | -0.12% | 1.7만 |
|---|
| 2026.04.06 | ₩33,641 | ₩33,641 | ₩33,494 | ₩33,561 | -0.24% | 1.6만 |
|---|
| 2026.04.02 | ₩33,374 | ₩33,561 | ₩33,374 | ₩33,501 | +0.38% | 9천 |
|---|
| 2026.04.01 | ₩33,174 | ₩33,561 | ₩33,174 | ₩33,507 | +1.01% | 1.3만 |
|---|
| 2026.03.31 | ₩33,374 | ₩33,481 | ₩33,147 | ₩33,174 | -0.60% | 4.8만 |
|---|
| 2026.03.30 | ₩33,374 | ₩33,507 | ₩33,200 | ₩33,241 | -0.40% | 1.2만 |
|---|
| 2026.03.27 | ₩33,387 | ₩33,401 | ₩33,067 | ₩33,120 | -0.80% | 3.8만 |
|---|
| 2026.03.26 | ₩33,614 | ₩33,614 | ₩33,374 | ₩33,401 | -0.64% | 2.3만 |
|---|
| 2026.03.25 | ₩33,721 | ₩33,721 | ₩33,561 | ₩33,654 | -0.20% | 2.4만 |
|---|
| 2026.03.24 | ₩33,387 | ₩33,628 | ₩33,374 | ₩33,548 | +0.48% | 5.2만 |
|---|
| 2026.03.23 | ₩33,241 | ₩33,774 | ₩32,693 | ₩33,387 | +0.44% | 11.3만 |
|---|
| 2026.03.20 | ₩33,374 | ₩33,387 | ₩32,880 | ₩33,094 | -0.84% | 5.2만 |
|---|
| 2026.03.19 | ₩33,454 | ₩33,518 | ₩33,254 | ₩33,387 | -0.20% | 6.6만 |
|---|
| 2026.03.18 | ₩33,534 | ₩33,537 | ₩33,454 | ₩33,454 | -0.24% | 2.2만 |
|---|
| 2026.03.17 | ₩33,521 | ₩33,641 | ₩33,481 | ₩33,534 | +0.04% | 4만 |
|---|
| 2026.03.16 | ₩33,654 | ₩33,668 | ₩33,441 | ₩33,574 | -0.24% | 3.4만 |
|---|
| 2026.03.13 | ₩33,708 | ₩33,841 | ₩33,654 | ₩33,668 | -0.12% | 3.7만 |
|---|
| 2026.03.12 | ₩34,495 | ₩34,495 | ₩34,228 | ₩34,228 | -0.77% | 2.9만 |
|---|
| 2026.03.11 | ₩34,402 | ₩34,415 | ₩34,282 | ₩34,308 | -0.27% | 2만 |
|---|
| 2026.03.10 | ₩34,402 | ₩34,402 | ₩34,122 | ₩34,375 | -0.08% | 3.7만 |
|---|
| 2026.03.09 | ₩34,402 | ₩34,402 | ₩34,041 | ₩34,375 | -0.08% | 6만 |
|---|
| 2026.03.06 | ₩34,202 | ₩34,402 | ₩34,188 | ₩34,295 | +0.27% | 3.3만 |
|---|
| 2026.03.05 | ₩34,362 | ₩34,402 | ₩34,268 | ₩34,307 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩34,422 | ₩34,462 | ₩34,362 | ₩34,369 | -0.16% | 1.9만 |
|---|
| 2026.03.03 | ₩34,255 | ₩34,482 | ₩34,242 | ₩34,442 | +0.55% | 1.7만 |
|---|
| 2026.03.02 | ₩34,282 | ₩34,442 | ₩34,282 | ₩34,402 | +0.35% | 2.4만 |
|---|
| 2026.02.27 | ₩34,308 | ₩34,415 | ₩34,255 | ₩34,402 | +0.27% | 5만 |
|---|
| 2026.02.26 | ₩34,322 | ₩34,335 | ₩34,282 | ₩34,304 | -0.05% | 8.8천 |
|---|
| 2026.02.25 | ₩34,215 | ₩34,322 | ₩34,215 | ₩34,315 | +0.29% | 1.2만 |
|---|
| 2026.02.24 | ₩34,242 | ₩34,295 | ₩34,215 | ₩34,215 | -0.08% | 3.1만 |
|---|
| 2026.02.23 | ₩34,242 | ₩34,308 | ₩34,242 | ₩34,242 | 0.00% | 3.7만 |
|---|
| 2026.02.20 | ₩34,242 | ₩34,308 | ₩34,242 | ₩34,268 | +0.08% | 2.7만 |
|---|
| 2026.02.19 | ₩34,228 | ₩34,295 | ₩34,215 | ₩34,295 | +0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩34,248 | ₩34,295 | ₩34,206 | ₩34,215 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩34,215 | ₩34,242 | ₩34,148 | ₩34,222 | +0.02% | 2.9만 |
|---|
| 2026.02.13 | ₩34,275 | ₩34,308 | ₩34,215 | ₩34,215 | -0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩34,279 | ₩34,295 | ₩34,135 | ₩34,262 | -0.05% | 1.3만 |
|---|
| 2026.02.11 | ₩34,188 | ₩34,308 | ₩34,108 | ₩34,215 | +0.08% | 2.4만 |
|---|
| 2026.02.10 | ₩34,242 | ₩34,295 | ₩34,228 | ₩34,295 | +0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩34,696 | ₩34,696 | ₩34,188 | ₩34,282 | -1.19% | 2.7만 |
|---|
| 2026.02.06 | ₩34,148 | ₩34,215 | ₩34,148 | ₩34,188 | +0.12% | 1만 |
|---|
| 2026.02.05 | ₩34,162 | ₩34,162 | ₩34,108 | ₩34,122 | -0.12% | 5.1천 |
|---|
| 2026.02.04 | ₩34,135 | ₩34,188 | ₩34,095 | ₩34,108 | -0.08% | 2.3만 |
|---|
| 2026.02.03 | ₩34,148 | ₩34,187 | ₩34,082 | ₩34,148 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩34,135 | ₩34,188 | ₩34,068 | ₩34,108 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩34,148 | ₩34,215 | ₩34,015 | ₩34,162 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩34,148 | ₩34,202 | ₩34,108 | ₩34,162 | +0.04% | 4.8천 |
|---|
| 2026.01.28 | ₩34,175 | ₩34,228 | ₩34,122 | ₩34,148 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,188 | ₩34,188 | ₩34,068 | ₩34,148 | -0.12% | 2.4만 |
|---|
| 2026.01.26 | ₩34,255 | ₩34,255 | ₩34,175 | ₩34,215 | -0.12% | 1.9만 |
|---|
| 2026.01.23 | ₩34,188 | ₩34,202 | ₩34,055 | ₩34,162 | -0.08% | 3.1만 |
|---|
| 2026.01.22 | ₩34,175 | ₩34,188 | ₩34,108 | ₩34,162 | -0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩34,055 | ₩34,228 | ₩34,041 | ₩34,176 | +0.36% | 1.7만 |
|---|
| 2026.01.20 | ₩33,988 | ₩34,108 | ₩33,988 | ₩34,075 | +0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩34,122 | ₩34,175 | ₩34,068 | ₩34,135 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩34,135 | ₩34,202 | ₩34,068 | ₩34,135 | 0.00% | 1.8만 |
|---|
| 2026.01.14 | ₩34,122 | ₩34,146 | ₩33,988 | ₩34,015 | -0.31% | 3.1만 |
|---|
| 2026.01.13 | ₩34,135 | ₩34,215 | ₩34,068 | ₩34,118 | -0.05% | 3.3만 |
|---|
| 2026.01.12 | ₩34,148 | ₩34,215 | ₩34,095 | ₩34,215 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩34,122 | ₩34,308 | ₩34,062 | ₩34,162 | +0.12% | 3.7만 |
|---|
| 2026.01.08 | ₩34,162 | ₩34,242 | ₩34,148 | ₩34,202 | +0.12% | 1.1만 |
|---|
| 2026.01.07 | ₩34,175 | ₩34,175 | ₩34,082 | ₩34,175 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,242 | ₩34,268 | ₩34,175 | ₩34,215 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩34,402 | ₩34,402 | ₩34,242 | ₩34,275 | -0.37% | 4.3만 |
|---|
| 2026.01.02 | ₩34,202 | ₩34,455 | ₩34,202 | ₩34,402 | +0.59% | 1.8만 |
|---|
| 2025.12.31 | ₩34,122 | ₩34,628 | ₩34,028 | ₩34,535 | +1.21% | 44만 |
|---|
| 2025.12.30 | ₩34,389 | ₩34,429 | ₩34,041 | ₩34,402 | +0.04% | 5.2만 |
|---|
| 2025.12.29 | ₩34,202 | ₩34,375 | ₩34,202 | ₩34,355 | +0.45% | 2.3만 |
|---|
| 2025.12.26 | ₩34,402 | ₩34,402 | ₩34,268 | ₩34,402 | 0.00% | 1.7만 |
|---|
| 2025.12.24 | ₩34,195 | ₩34,349 | ₩34,195 | ₩34,335 | +0.41% | 2.1만 |
|---|
| 2025.12.23 | ₩34,175 | ₩34,242 | ₩34,108 | ₩34,228 | +0.16% | 2.9만 |
|---|
| 2025.12.22 | ₩34,202 | ₩34,242 | ₩34,041 | ₩34,168 | -0.10% | 3만 |
|---|
| 2025.12.19 | ₩34,082 | ₩34,202 | ₩34,082 | ₩34,202 | +0.35% | 3.5만 |
|---|
| 2025.12.18 | ₩34,028 | ₩34,175 | ₩33,908 | ₩34,082 | +0.16% | 8.2만 |
|---|
| 2025.12.17 | ₩34,108 | ₩34,135 | ₩34,037 | ₩34,122 | +0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩33,935 | ₩34,162 | ₩33,868 | ₩34,082 | +0.43% | 4.9만 |
|---|
| 2025.12.15 | ₩33,841 | ₩34,001 | ₩33,668 | ₩33,948 | +0.32% | 9.2만 |
|---|
| 2025.12.12 | ₩34,455 | ₩34,469 | ₩34,389 | ₩34,415 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩34,402 | ₩34,422 | ₩34,375 | ₩34,402 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩34,402 | ₩34,402 | ₩34,355 | ₩34,375 | -0.08% | 3.4만 |
|---|
| 2025.12.09 | ₩34,295 | ₩34,455 | ₩34,295 | ₩34,422 | +0.37% | 3.9만 |
|---|
| 2025.12.08 | ₩34,402 | ₩34,442 | ₩34,322 | ₩34,429 | +0.08% | 4.7만 |
|---|
| 2025.12.05 | ₩34,375 | ₩34,402 | ₩34,322 | ₩34,402 | +0.08% | 3.9만 |
|---|
| 2025.12.04 | ₩34,335 | ₩34,386 | ₩34,308 | ₩34,375 | +0.12% | 3.1만 |
|---|
| 2025.12.03 | ₩34,268 | ₩34,349 | ₩34,219 | ₩34,322 | +0.16% | 4.2만 |
|---|
| 2025.12.02 | ₩34,215 | ₩34,268 | ₩34,041 | ₩34,255 | +0.12% | 5.7만 |
|---|
| 2025.12.01 | ₩34,108 | ₩34,242 | ₩34,068 | ₩34,175 | +0.20% | 10.6만 |
|---|
| 2025.11.28 | ₩33,975 | ₩34,041 | ₩33,921 | ₩34,041 | +0.20% | 2.9만 |
|---|
| 2025.11.26 | ₩33,961 | ₩33,988 | ₩33,908 | ₩33,960 | -0.00% | 2.4만 |
|---|
| 2025.11.25 | ₩33,988 | ₩33,988 | ₩33,895 | ₩33,895 | -0.27% | 2.1만 |
|---|
| 2025.11.24 | ₩33,948 | ₩34,015 | ₩33,895 | ₩33,921 | -0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,988 | ₩34,001 | ₩33,921 | ₩33,948 | -0.12% | 9천 |
|---|
| 2025.11.20 | ₩33,988 | ₩34,068 | ₩33,895 | ₩33,895 | -0.27% | 1.9만 |
|---|
| 2025.11.19 | ₩34,028 | ₩34,028 | ₩33,908 | ₩33,921 | -0.31% | 3만 |
|---|
| 2025.11.18 | ₩33,988 | ₩34,041 | ₩33,948 | ₩34,015 | +0.08% | 1.8만 |
|---|
| 2025.11.17 | ₩34,095 | ₩34,095 | ₩33,961 | ₩33,975 | -0.35% | 1.5만 |
|---|
| 2025.11.14 | ₩33,948 | ₩34,095 | ₩33,855 | ₩34,095 | +0.43% | 2.2만 |
|---|
| 2025.11.13 | ₩34,095 | ₩34,095 | ₩33,908 | ₩33,961 | -0.39% | 4.1만 |
|---|
| 2025.11.12 | ₩34,175 | ₩34,175 | ₩33,935 | ₩34,028 | -0.43% | 3.7만 |
|---|
| 2025.11.11 | ₩34,122 | ₩34,148 | ₩34,079 | ₩34,100 | -0.06% | 2.1만 |
|---|
| 2025.11.10 | ₩34,082 | ₩34,148 | ₩34,015 | ₩34,122 | +0.12% | 7.1만 |
|---|
| 2025.11.07 | ₩33,881 | ₩33,988 | ₩33,881 | ₩33,935 | +0.16% | 1.5만 |
|---|
| 2025.11.06 | ₩33,881 | ₩33,921 | ₩33,815 | ₩33,881 | 0.00% | 7.6천 |
|---|
| 2025.11.05 | ₩33,801 | ₩33,895 | ₩33,801 | ₩33,841 | +0.12% | 2.7만 |
|---|
| 2025.11.04 | ₩33,734 | ₩33,881 | ₩33,734 | ₩33,774 | +0.12% | 4.2만 |
|---|
| 2025.11.03 | ₩33,694 | ₩33,788 | ₩33,654 | ₩33,734 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩33,708 | ₩33,828 | ₩33,668 | ₩33,694 | -0.04% | 1.8만 |
|---|
| 2025.10.30 | ₩33,601 | ₩33,748 | ₩33,601 | ₩33,708 | +0.32% | 2.3만 |
|---|
| 2025.10.29 | ₩33,628 | ₩33,668 | ₩33,548 | ₩33,601 | -0.08% | 3.1만 |
|---|
| 2025.10.28 | ₩33,681 | ₩33,681 | ₩33,614 | ₩33,654 | -0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩33,614 | ₩33,708 | ₩33,568 | ₩33,608 | -0.02% | 3.4만 |
|---|
| 2025.10.24 | ₩33,561 | ₩33,628 | ₩33,534 | ₩33,548 | -0.04% | 2.5만 |
|---|
| 2025.10.23 | ₩33,841 | ₩33,841 | ₩33,534 | ₩33,548 | -0.87% | 8.2만 |
|---|
| 2025.10.22 | ₩33,828 | ₩33,961 | ₩33,628 | ₩33,716 | -0.33% | 3.5만 |
|---|
| 2025.10.21 | ₩33,694 | ₩33,841 | ₩33,694 | ₩33,835 | +0.42% | 1.8만 |
|---|
| 2025.10.20 | ₩33,881 | ₩33,901 | ₩33,694 | ₩33,694 | -0.55% | 2.5만 |
|---|
| 2025.10.17 | ₩33,748 | ₩33,828 | ₩33,674 | ₩33,708 | -0.12% | 9.9천 |
|---|
| 2025.10.16 | ₩33,681 | ₩33,721 | ₩33,593 | ₩33,630 | -0.15% | 2.6만 |
|---|
| 2025.10.15 | ₩33,574 | ₩33,708 | ₩33,574 | ₩33,614 | +0.12% | 2.4만 |
|---|
| 2025.10.14 | ₩33,521 | ₩33,614 | ₩33,481 | ₩33,574 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩33,641 | ₩33,641 | ₩33,481 | ₩33,601 | -0.12% | 2.6만 |
|---|
| 2025.10.10 | ₩33,641 | ₩33,644 | ₩33,374 | ₩33,467 | -0.52% | 4.1만 |
|---|