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 | ₩33,282 | ₩33,309 | ₩33,149 | ₩33,182 | -0.30% | 1.9만 |
| 2026.10.08 | ₩33,174 | ₩33,256 | ₩33,002 | ₩33,109 | -0.20% | 1.8만 |
| 2026.10.07 | ₩33,445 | ₩33,456 | ₩32,933 | ₩33,075 | -1.11% | 6.9만 |
| 2026.10.06 | ₩33,523 | ₩33,523 | ₩33,309 | ₩33,416 | -0.32% | 3.9만 |
| 2026.10.05 | ₩33,483 | ₩33,536 | ₩33,416 | ₩33,456 | -0.08% | 3.6만 |
| 2026.10.02 | ₩33,616 | ₩33,637 | ₩33,483 | ₩33,509 | -0.32% | 2.8만 |
| 2026.10.01 | ₩33,509 | ₩33,576 | ₩33,416 | ₩33,496 | -0.04% | 3.9만 |
| 2026.09.30 | ₩33,389 | ₩33,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,549 |
| +0.48% |
| 2.4만 |
| 2026.09.29 | ₩33,443 | ₩33,483 | ₩33,336 | ₩33,402 | -0.12% | 6.5만 |
|---|
| 2026.09.28 | ₩33,496 | ₩33,496 | ₩33,376 | ₩33,496 | 0.00% | 6.6만 |
|---|
| 2026.09.25 | ₩33,637 | ₩33,643 | ₩33,429 | ₩33,508 | -0.38% | 5.1만 |
|---|
| 2026.09.24 | ₩33,596 | ₩33,669 | ₩33,563 | ₩33,589 | -0.02% | 2.6만 |
|---|
| 2026.09.23 | ₩33,683 | ₩33,683 | ₩33,576 | ₩33,589 | -0.28% | 2.6만 |
|---|
| 2026.09.22 | ₩33,669 | ₩33,696 | ₩33,643 | ₩33,683 | +0.04% | 1.2만 |
|---|
| 2026.09.21 | ₩33,643 | ₩33,710 | ₩33,643 | ₩33,677 | +0.10% | 3.2만 |
|---|
| 2026.09.18 | ₩33,536 | ₩33,596 | ₩33,536 | ₩33,576 | +0.12% | 9.7천 |
|---|
| 2026.09.17 | ₩33,549 | ₩33,576 | ₩33,521 | ₩33,576 | +0.08% | 2.3만 |
|---|
| 2026.09.16 | ₩33,496 | ₩33,563 | ₩33,483 | ₩33,523 | +0.08% | 2.4만 |
|---|
| 2026.09.15 | ₩33,576 | ₩33,589 | ₩33,456 | ₩33,509 | -0.20% | 6만 |
|---|
| 2026.09.14 | ₩34,230 | ₩34,270 | ₩34,177 | ₩34,230 | 0.00% | 4만 |
|---|
| 2026.09.11 | ₩34,250 | ₩34,270 | ₩34,217 | ₩34,237 | -0.04% | 4만 |
|---|
| 2026.09.10 | ₩34,257 | ₩34,270 | ₩34,222 | ₩34,244 | -0.04% | 2.6만 |
|---|
| 2026.09.09 | ₩34,270 | ₩34,297 | ₩34,237 | ₩34,244 | -0.08% | 2.1만 |
|---|
| 2026.09.08 | ₩34,244 | ₩34,284 | ₩34,244 | ₩34,257 | +0.04% | 2.4만 |
|---|
| 2026.09.04 | ₩34,177 | ₩34,277 | ₩34,177 | ₩34,203 | +0.08% | 1.8만 |
|---|
| 2026.09.03 | ₩34,227 | ₩34,244 | ₩34,186 | ₩34,197 | -0.09% | 2.1만 |
|---|
| 2026.09.02 | ₩34,110 | ₩34,230 | ₩34,110 | ₩34,230 | +0.35% | 9.2천 |
|---|
| 2026.09.01 | ₩34,070 | ₩34,137 | ₩34,062 | ₩34,110 | +0.12% | 3만 |
|---|
| 2026.08.31 | ₩34,043 | ₩34,077 | ₩34,017 | ₩34,030 | -0.04% | 2.5만 |
|---|
| 2026.08.28 | ₩34,083 | ₩34,110 | ₩34,054 | ₩34,057 | -0.08% | 7.8천 |
|---|
| 2026.08.27 | ₩34,057 | ₩34,070 | ₩34,043 | ₩34,063 | +0.02% | 2.1만 |
|---|
| 2026.08.26 | ₩34,070 | ₩34,097 | ₩34,017 | ₩34,069 | -0.00% | 7.8천 |
|---|
| 2026.08.25 | ₩34,043 | ₩34,135 | ₩34,043 | ₩34,070 | +0.08% | 3만 |
|---|
| 2026.08.24 | ₩34,037 | ₩34,110 | ₩34,037 | ₩34,070 | +0.10% | 2만 |
|---|
| 2026.08.21 | ₩34,030 | ₩34,043 | ₩33,963 | ₩34,017 | -0.04% | 2.9만 |
|---|
| 2026.08.20 | ₩34,123 | ₩34,123 | ₩33,990 | ₩33,990 | -0.39% | 1.4만 |
|---|
| 2026.08.19 | ₩33,923 | ₩34,043 | ₩33,923 | ₩34,003 | +0.24% | 3.3만 |
|---|
| 2026.08.18 | ₩33,983 | ₩34,030 | ₩33,963 | ₩33,977 | -0.02% | 3.9만 |
|---|
| 2026.08.17 | ₩34,017 | ₩34,030 | ₩33,963 | ₩33,963 | -0.16% | 2.8만 |
|---|
| 2026.08.14 | ₩34,003 | ₩34,017 | ₩33,963 | ₩33,977 | -0.08% | 1.9만 |
|---|
| 2026.08.13 | ₩33,870 | ₩34,017 | ₩33,870 | ₩33,977 | +0.32% | 5.7만 |
|---|
| 2026.08.12 | ₩33,896 | ₩33,936 | ₩33,890 | ₩33,936 | +0.12% | 2.3만 |
|---|
| 2026.08.11 | ₩33,910 | ₩33,963 | ₩33,843 | ₩33,870 | -0.12% | 6.1만 |
|---|
| 2026.08.10 | ₩33,910 | ₩33,950 | ₩33,910 | ₩33,923 | +0.04% | 1.6만 |
|---|
| 2026.08.07 | ₩33,923 | ₩33,936 | ₩33,883 | ₩33,936 | +0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩33,950 | ₩33,950 | ₩33,883 | ₩33,883 | -0.20% | 2.4만 |
|---|
| 2026.08.05 | ₩33,880 | ₩33,950 | ₩33,880 | ₩33,936 | +0.17% | 3.2만 |
|---|
| 2026.08.04 | ₩33,856 | ₩33,883 | ₩33,843 | ₩33,843 | -0.04% | 2.4만 |
|---|
| 2026.08.03 | ₩33,870 | ₩33,896 | ₩33,816 | ₩33,816 | -0.16% | 1.8만 |
|---|
| 2026.07.31 | ₩33,843 | ₩33,870 | ₩33,776 | ₩33,790 | -0.16% | 1.9만 |
|---|
| 2026.07.30 | ₩33,776 | ₩33,856 | ₩33,776 | ₩33,790 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩33,790 | ₩33,843 | ₩33,776 | ₩33,776 | -0.04% | 1.1만 |
|---|
| 2026.07.28 | ₩33,803 | ₩33,856 | ₩33,776 | ₩33,814 | +0.03% | 2.8만 |
|---|
| 2026.07.27 | ₩33,854 | ₩33,896 | ₩33,790 | ₩33,790 | -0.19% | 1.8만 |
|---|
| 2026.07.24 | ₩33,776 | ₩33,894 | ₩33,776 | ₩33,842 | +0.19% | 8.5천 |
|---|
| 2026.07.23 | ₩33,776 | ₩33,870 | ₩33,776 | ₩33,843 | +0.20% | 1.4만 |
|---|
| 2026.07.22 | ₩33,763 | ₩33,816 | ₩33,763 | ₩33,776 | +0.04% | 6.2천 |
|---|
| 2026.07.21 | ₩33,736 | ₩33,827 | ₩33,736 | ₩33,776 | +0.12% | 1.7만 |
|---|
| 2026.07.20 | ₩33,856 | ₩33,910 | ₩33,656 | ₩33,656 | -0.59% | 4.1만 |
|---|
| 2026.07.17 | ₩33,816 | ₩33,883 | ₩33,816 | ₩33,843 | +0.08% | 1.2만 |
|---|
| 2026.07.16 | ₩33,883 | ₩33,910 | ₩33,830 | ₩33,830 | -0.16% | 2만 |
|---|
| 2026.07.15 | ₩33,883 | ₩33,903 | ₩33,856 | ₩33,856 | -0.08% | 2.9만 |
|---|
| 2026.07.14 | ₩33,803 | ₩33,896 | ₩33,803 | ₩33,896 | +0.28% | 1.5만 |
|---|
| 2026.07.13 | ₩33,790 | ₩33,816 | ₩33,723 | ₩33,816 | +0.08% | 2만 |
|---|
| 2026.07.10 | ₩33,783 | ₩33,843 | ₩33,683 | ₩33,763 | -0.06% | 5.7만 |
|---|
| 2026.07.09 | ₩33,696 | ₩33,815 | ₩33,671 | ₩33,750 | +0.16% | 1.9만 |
|---|
| 2026.07.08 | ₩33,776 | ₩33,815 | ₩33,644 | ₩33,683 | -0.28% | 3.9만 |
|---|
| 2026.07.07 | ₩33,776 | ₩33,816 | ₩33,724 | ₩33,816 | +0.12% | 2만 |
|---|
| 2026.07.06 | ₩33,730 | ₩33,803 | ₩33,697 | ₩33,776 | +0.14% | 2.2만 |
|---|
| 2026.07.02 | ₩33,750 | ₩33,830 | ₩33,656 | ₩33,697 | -0.15% | 4.1만 |
|---|
| 2026.07.01 | ₩33,629 | ₩33,843 | ₩33,629 | ₩33,723 | +0.28% | 4.1만 |
|---|
| 2026.06.30 | ₩33,776 | ₩33,896 | ₩33,576 | ₩33,576 | -0.59% | 7.5만 |
|---|
| 2026.06.29 | ₩33,977 | ₩33,977 | ₩33,710 | ₩33,776 | -0.59% | 8.2만 |
|---|
| 2026.06.26 | ₩34,177 | ₩34,230 | ₩34,177 | ₩34,210 | +0.10% | 3.3천 |
|---|
| 2026.06.25 | ₩34,123 | ₩34,177 | ₩34,111 | ₩34,170 | +0.14% | 7.1천 |
|---|
| 2026.06.24 | ₩34,123 | ₩34,244 | ₩34,083 | ₩34,110 | -0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩33,936 | ₩34,177 | ₩33,910 | ₩34,055 | +0.35% | 1.2만 |
|---|
| 2026.06.22 | ₩34,050 | ₩34,050 | ₩33,990 | ₩33,990 | -0.18% | 8.2천 |
|---|
| 2026.06.18 | ₩34,003 | ₩34,123 | ₩33,938 | ₩34,077 | +0.22% | 1만 |
|---|
| 2026.06.17 | ₩33,963 | ₩34,003 | ₩33,910 | ₩33,910 | -0.16% | 1.4만 |
|---|
| 2026.06.16 | ₩33,843 | ₩33,960 | ₩33,803 | ₩33,896 | +0.16% | 1.2만 |
|---|
| 2026.06.15 | ₩33,643 | ₩33,856 | ₩33,643 | ₩33,816 | +0.52% | 4.1만 |
|---|
| 2026.06.12 | ₩34,430 | ₩34,470 | ₩34,390 | ₩34,417 | -0.04% | 2.7만 |
|---|
| 2026.06.11 | ₩34,417 | ₩34,444 | ₩34,390 | ₩34,430 | +0.04% | 4.4만 |
|---|
| 2026.06.10 | ₩34,401 | ₩34,430 | ₩34,390 | ₩34,430 | +0.09% | 1.8만 |
|---|
| 2026.06.09 | ₩34,430 | ₩34,430 | ₩34,297 | ₩34,337 | -0.27% | 6.4천 |
|---|
| 2026.06.08 | ₩34,177 | ₩34,444 | ₩34,177 | ₩34,377 | +0.59% | 1.5만 |
|---|
| 2026.06.05 | ₩34,410 | ₩34,430 | ₩34,270 | ₩34,297 | -0.33% | 1.3만 |
|---|
| 2026.06.04 | ₩34,404 | ₩34,430 | ₩34,284 | ₩34,390 | -0.04% | 1.7만 |
|---|
| 2026.06.03 | ₩34,270 | ₩34,417 | ₩34,270 | ₩34,366 | +0.28% | 4.8천 |
|---|
| 2026.06.02 | ₩34,350 | ₩34,444 | ₩34,270 | ₩34,270 | -0.23% | 2.5만 |
|---|
| 2026.06.01 | ₩34,310 | ₩34,364 | ₩34,270 | ₩34,337 | +0.08% | 1.4만 |
|---|
| 2026.05.29 | ₩34,137 | ₩34,324 | ₩34,137 | ₩34,284 | +0.43% | 6.9천 |
|---|
| 2026.05.28 | ₩34,217 | ₩34,364 | ₩34,203 | ₩34,203 | -0.04% | 8.3천 |
|---|
| 2026.05.27 | ₩34,297 | ₩34,324 | ₩34,217 | ₩34,217 | -0.23% | 4.5천 |
|---|
| 2026.05.26 | ₩34,430 | ₩34,430 | ₩34,203 | ₩34,337 | -0.27% | 8.7천 |
|---|
| 2026.05.22 | ₩34,070 | ₩34,324 | ₩34,070 | ₩34,324 | +0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩34,123 | ₩34,297 | ₩34,123 | ₩34,203 | +0.23% | 1만 |
|---|
| 2026.05.20 | ₩33,977 | ₩34,177 | ₩33,977 | ₩34,017 | +0.12% | 6.4천 |
|---|
| 2026.05.19 | ₩34,284 | ₩34,297 | ₩33,898 | ₩33,950 | -0.97% | 2.3만 |
|---|
| 2026.05.18 | ₩34,257 | ₩34,310 | ₩34,250 | ₩34,265 | +0.02% | 1.1만 |
|---|
| 2026.05.15 | ₩34,250 | ₩34,310 | ₩34,230 | ₩34,310 | +0.18% | 7.7천 |
|---|
| 2026.05.14 | ₩34,257 | ₩34,270 | ₩34,217 | ₩34,270 | +0.04% | 5.2천 |
|---|
| 2026.05.13 | ₩34,324 | ₩34,337 | ₩34,190 | ₩34,270 | -0.16% | 8.1천 |
|---|
| 2026.05.12 | ₩34,310 | ₩34,310 | ₩34,177 | ₩34,310 | 0.00% | 6.4천 |
|---|
| 2026.05.11 | ₩34,377 | ₩34,377 | ₩34,310 | ₩34,364 | -0.04% | 5.6천 |
|---|
| 2026.05.08 | ₩34,310 | ₩34,377 | ₩34,257 | ₩34,377 | +0.19% | 9.9천 |
|---|
| 2026.05.07 | ₩34,310 | ₩34,337 | ₩34,190 | ₩34,310 | 0.00% | 8.4천 |
|---|
| 2026.05.06 | ₩34,190 | ₩34,310 | ₩34,190 | ₩34,310 | +0.35% | 1.2만 |
|---|
| 2026.05.05 | ₩34,244 | ₩34,257 | ₩34,097 | ₩34,244 | 0.00% | 1.1만 |
|---|
| 2026.05.04 | ₩34,244 | ₩34,244 | ₩34,070 | ₩34,203 | -0.12% | 1만 |
|---|
| 2026.05.01 | ₩34,150 | ₩34,297 | ₩34,150 | ₩34,257 | +0.31% | 8.2천 |
|---|
| 2026.04.30 | ₩33,923 | ₩34,203 | ₩33,923 | ₩34,110 | +0.55% | 1.1만 |
|---|
| 2026.04.29 | ₩34,150 | ₩34,150 | ₩33,977 | ₩34,003 | -0.43% | 6.6천 |
|---|
| 2026.04.28 | ₩33,963 | ₩34,137 | ₩33,963 | ₩34,130 | +0.49% | 7.2천 |
|---|
| 2026.04.27 | ₩34,244 | ₩34,310 | ₩34,150 | ₩34,150 | -0.27% | 1.1만 |
|---|
| 2026.04.24 | ₩34,177 | ₩34,364 | ₩34,037 | ₩34,277 | +0.29% | 1.3만 |
|---|
| 2026.04.23 | ₩34,097 | ₩34,230 | ₩34,043 | ₩34,217 | +0.35% | 8천 |
|---|
| 2026.04.22 | ₩33,816 | ₩34,217 | ₩33,816 | ₩34,057 | +0.71% | 2.3만 |
|---|
| 2026.04.21 | ₩33,803 | ₩34,030 | ₩33,803 | ₩33,816 | +0.04% | 1.7만 |
|---|
| 2026.04.20 | ₩33,710 | ₩33,910 | ₩33,643 | ₩33,910 | +0.59% | 2.2만 |
|---|
| 2026.04.17 | ₩33,763 | ₩33,910 | ₩33,750 | ₩33,796 | +0.10% | 2만 |
|---|
| 2026.04.16 | ₩33,676 | ₩33,750 | ₩33,643 | ₩33,723 | +0.14% | 2만 |
|---|
| 2026.04.15 | ₩33,563 | ₩33,710 | ₩33,563 | ₩33,696 | +0.40% | 2.5만 |
|---|
| 2026.04.14 | ₩33,589 | ₩33,683 | ₩33,523 | ₩33,629 | +0.12% | 2.1만 |
|---|
| 2026.04.13 | ₩33,710 | ₩33,776 | ₩33,613 | ₩33,696 | -0.04% | 1.6만 |
|---|
| 2026.04.10 | ₩33,790 | ₩33,803 | ₩33,643 | ₩33,790 | 0.00% | 1.3만 |
|---|
| 2026.04.09 | ₩33,683 | ₩33,790 | ₩33,663 | ₩33,790 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩33,629 | ₩33,683 | ₩33,443 | ₩33,683 | +0.16% | 3만 |
|---|
| 2026.04.07 | ₩33,643 | ₩33,656 | ₩33,523 | ₩33,603 | -0.12% | 1.7만 |
|---|
| 2026.04.06 | ₩33,643 | ₩33,643 | ₩33,496 | ₩33,563 | -0.24% | 1.6만 |
|---|
| 2026.04.02 | ₩33,376 | ₩33,563 | ₩33,376 | ₩33,503 | +0.38% | 9천 |
|---|
| 2026.04.01 | ₩33,175 | ₩33,563 | ₩33,175 | ₩33,509 | +1.01% | 1.3만 |
|---|
| 2026.03.31 | ₩33,376 | ₩33,483 | ₩33,149 | ₩33,175 | -0.60% | 4.8만 |
|---|
| 2026.03.30 | ₩33,376 | ₩33,509 | ₩33,202 | ₩33,242 | -0.40% | 1.2만 |
|---|
| 2026.03.27 | ₩33,389 | ₩33,402 | ₩33,069 | ₩33,122 | -0.80% | 3.8만 |
|---|
| 2026.03.26 | ₩33,616 | ₩33,616 | ₩33,376 | ₩33,402 | -0.64% | 2.3만 |
|---|
| 2026.03.25 | ₩33,723 | ₩33,723 | ₩33,563 | ₩33,656 | -0.20% | 2.4만 |
|---|
| 2026.03.24 | ₩33,389 | ₩33,629 | ₩33,376 | ₩33,549 | +0.48% | 5.2만 |
|---|
| 2026.03.23 | ₩33,242 | ₩33,776 | ₩32,695 | ₩33,389 | +0.44% | 11.3만 |
|---|
| 2026.03.20 | ₩33,376 | ₩33,389 | ₩32,882 | ₩33,095 | -0.84% | 5.2만 |
|---|
| 2026.03.19 | ₩33,456 | ₩33,520 | ₩33,256 | ₩33,389 | -0.20% | 6.6만 |
|---|
| 2026.03.18 | ₩33,536 | ₩33,539 | ₩33,456 | ₩33,456 | -0.24% | 2.2만 |
|---|
| 2026.03.17 | ₩33,523 | ₩33,643 | ₩33,483 | ₩33,536 | +0.04% | 4만 |
|---|
| 2026.03.16 | ₩33,656 | ₩33,669 | ₩33,443 | ₩33,576 | -0.24% | 3.4만 |
|---|
| 2026.03.13 | ₩33,710 | ₩33,843 | ₩33,656 | ₩33,669 | -0.12% | 3.7만 |
|---|
| 2026.03.12 | ₩34,497 | ₩34,497 | ₩34,230 | ₩34,230 | -0.77% | 2.9만 |
|---|
| 2026.03.11 | ₩34,404 | ₩34,417 | ₩34,284 | ₩34,310 | -0.27% | 2만 |
|---|
| 2026.03.10 | ₩34,404 | ₩34,404 | ₩34,123 | ₩34,377 | -0.08% | 3.7만 |
|---|
| 2026.03.09 | ₩34,404 | ₩34,404 | ₩34,043 | ₩34,377 | -0.08% | 6만 |
|---|
| 2026.03.06 | ₩34,203 | ₩34,404 | ₩34,190 | ₩34,297 | +0.27% | 3.3만 |
|---|
| 2026.03.05 | ₩34,364 | ₩34,404 | ₩34,270 | ₩34,309 | -0.16% | 2.1만 |
|---|
| 2026.03.04 | ₩34,424 | ₩34,464 | ₩34,364 | ₩34,370 | -0.16% | 1.9만 |
|---|
| 2026.03.03 | ₩34,257 | ₩34,484 | ₩34,244 | ₩34,444 | +0.55% | 1.7만 |
|---|
| 2026.03.02 | ₩34,284 | ₩34,444 | ₩34,284 | ₩34,404 | +0.35% | 2.4만 |
|---|
| 2026.02.27 | ₩34,310 | ₩34,417 | ₩34,257 | ₩34,404 | +0.27% | 5만 |
|---|
| 2026.02.26 | ₩34,324 | ₩34,337 | ₩34,284 | ₩34,306 | -0.05% | 8.8천 |
|---|
| 2026.02.25 | ₩34,217 | ₩34,324 | ₩34,217 | ₩34,317 | +0.29% | 1.2만 |
|---|
| 2026.02.24 | ₩34,244 | ₩34,297 | ₩34,217 | ₩34,217 | -0.08% | 3.1만 |
|---|
| 2026.02.23 | ₩34,244 | ₩34,310 | ₩34,244 | ₩34,244 | 0.00% | 3.7만 |
|---|
| 2026.02.20 | ₩34,244 | ₩34,310 | ₩34,244 | ₩34,270 | +0.08% | 2.7만 |
|---|
| 2026.02.19 | ₩34,230 | ₩34,297 | ₩34,217 | ₩34,297 | +0.20% | 1.5만 |
|---|
| 2026.02.18 | ₩34,250 | ₩34,297 | ₩34,207 | ₩34,217 | -0.10% | 1.1만 |
|---|
| 2026.02.17 | ₩34,217 | ₩34,244 | ₩34,150 | ₩34,223 | +0.02% | 2.9만 |
|---|
| 2026.02.13 | ₩34,277 | ₩34,310 | ₩34,217 | ₩34,217 | -0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩34,281 | ₩34,297 | ₩34,137 | ₩34,264 | -0.05% | 1.3만 |
|---|
| 2026.02.11 | ₩34,190 | ₩34,310 | ₩34,110 | ₩34,217 | +0.08% | 2.4만 |
|---|
| 2026.02.10 | ₩34,244 | ₩34,297 | ₩34,230 | ₩34,297 | +0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩34,697 | ₩34,697 | ₩34,190 | ₩34,284 | -1.19% | 2.7만 |
|---|
| 2026.02.06 | ₩34,150 | ₩34,217 | ₩34,150 | ₩34,190 | +0.12% | 1만 |
|---|
| 2026.02.05 | ₩34,163 | ₩34,163 | ₩34,110 | ₩34,123 | -0.12% | 5.1천 |
|---|
| 2026.02.04 | ₩34,137 | ₩34,190 | ₩34,097 | ₩34,110 | -0.08% | 2.3만 |
|---|
| 2026.02.03 | ₩34,150 | ₩34,189 | ₩34,083 | ₩34,150 | 0.00% | 1.4만 |
|---|
| 2026.02.02 | ₩34,137 | ₩34,190 | ₩34,070 | ₩34,110 | -0.08% | 1.7만 |
|---|
| 2026.01.30 | ₩34,150 | ₩34,217 | ₩34,017 | ₩34,163 | +0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩34,150 | ₩34,203 | ₩34,110 | ₩34,163 | +0.04% | 4.8천 |
|---|
| 2026.01.28 | ₩34,177 | ₩34,230 | ₩34,123 | ₩34,150 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,190 | ₩34,190 | ₩34,070 | ₩34,150 | -0.12% | 2.4만 |
|---|
| 2026.01.26 | ₩34,257 | ₩34,257 | ₩34,177 | ₩34,217 | -0.12% | 1.9만 |
|---|
| 2026.01.23 | ₩34,190 | ₩34,203 | ₩34,057 | ₩34,163 | -0.08% | 3.1만 |
|---|
| 2026.01.22 | ₩34,177 | ₩34,190 | ₩34,110 | ₩34,163 | -0.04% | 1.6만 |
|---|
| 2026.01.21 | ₩34,057 | ₩34,230 | ₩34,043 | ₩34,178 | +0.36% | 1.7만 |
|---|
| 2026.01.20 | ₩33,990 | ₩34,110 | ₩33,990 | ₩34,077 | +0.26% | 2.1만 |
|---|
| 2026.01.16 | ₩34,123 | ₩34,177 | ₩34,070 | ₩34,137 | +0.04% | 1.2만 |
|---|
| 2026.01.15 | ₩34,137 | ₩34,203 | ₩34,070 | ₩34,137 | 0.00% | 1.8만 |
|---|
| 2026.01.14 | ₩34,123 | ₩34,147 | ₩33,990 | ₩34,017 | -0.31% | 3.1만 |
|---|
| 2026.01.13 | ₩34,137 | ₩34,217 | ₩34,070 | ₩34,119 | -0.05% | 3.3만 |
|---|
| 2026.01.12 | ₩34,150 | ₩34,217 | ₩34,097 | ₩34,217 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩34,123 | ₩34,310 | ₩34,063 | ₩34,163 | +0.12% | 3.7만 |
|---|
| 2026.01.08 | ₩34,163 | ₩34,244 | ₩34,150 | ₩34,203 | +0.12% | 1.1만 |
|---|
| 2026.01.07 | ₩34,177 | ₩34,177 | ₩34,083 | ₩34,177 | 0.00% | 1.6만 |
|---|
| 2026.01.06 | ₩34,244 | ₩34,270 | ₩34,177 | ₩34,217 | -0.08% | 2.3만 |
|---|
| 2026.01.05 | ₩34,404 | ₩34,404 | ₩34,244 | ₩34,277 | -0.37% | 4.3만 |
|---|
| 2026.01.02 | ₩34,203 | ₩34,457 | ₩34,203 | ₩34,404 | +0.59% | 1.8만 |
|---|
| 2025.12.31 | ₩34,123 | ₩34,629 | ₩34,030 | ₩34,537 | +1.21% | 44만 |
|---|
| 2025.12.30 | ₩34,390 | ₩34,430 | ₩34,043 | ₩34,404 | +0.04% | 5.2만 |
|---|
| 2025.12.29 | ₩34,203 | ₩34,377 | ₩34,203 | ₩34,357 | +0.45% | 2.3만 |
|---|
| 2025.12.26 | ₩34,404 | ₩34,404 | ₩34,270 | ₩34,404 | 0.00% | 1.7만 |
|---|
| 2025.12.24 | ₩34,197 | ₩34,350 | ₩34,197 | ₩34,337 | +0.41% | 2.1만 |
|---|
| 2025.12.23 | ₩34,177 | ₩34,244 | ₩34,110 | ₩34,230 | +0.16% | 2.9만 |
|---|
| 2025.12.22 | ₩34,203 | ₩34,244 | ₩34,043 | ₩34,170 | -0.10% | 3만 |
|---|
| 2025.12.19 | ₩34,083 | ₩34,203 | ₩34,083 | ₩34,203 | +0.35% | 3.5만 |
|---|
| 2025.12.18 | ₩34,030 | ₩34,177 | ₩33,910 | ₩34,083 | +0.16% | 8.2만 |
|---|
| 2025.12.17 | ₩34,110 | ₩34,137 | ₩34,039 | ₩34,123 | +0.04% | 3.4만 |
|---|
| 2025.12.16 | ₩33,936 | ₩34,163 | ₩33,870 | ₩34,083 | +0.43% | 4.9만 |
|---|
| 2025.12.15 | ₩33,843 | ₩34,003 | ₩33,669 | ₩33,950 | +0.32% | 9.2만 |
|---|
| 2025.12.12 | ₩34,457 | ₩34,470 | ₩34,390 | ₩34,417 | -0.12% | 3.6만 |
|---|
| 2025.12.11 | ₩34,404 | ₩34,424 | ₩34,377 | ₩34,404 | 0.00% | 4.4만 |
|---|
| 2025.12.10 | ₩34,404 | ₩34,404 | ₩34,357 | ₩34,377 | -0.08% | 3.4만 |
|---|
| 2025.12.09 | ₩34,297 | ₩34,457 | ₩34,297 | ₩34,424 | +0.37% | 3.9만 |
|---|
| 2025.12.08 | ₩34,404 | ₩34,444 | ₩34,324 | ₩34,430 | +0.08% | 4.7만 |
|---|
| 2025.12.05 | ₩34,377 | ₩34,404 | ₩34,324 | ₩34,404 | +0.08% | 3.9만 |
|---|
| 2025.12.04 | ₩34,337 | ₩34,388 | ₩34,310 | ₩34,377 | +0.12% | 3.1만 |
|---|
| 2025.12.03 | ₩34,270 | ₩34,350 | ₩34,221 | ₩34,324 | +0.16% | 4.2만 |
|---|
| 2025.12.02 | ₩34,217 | ₩34,270 | ₩34,043 | ₩34,257 | +0.12% | 5.7만 |
|---|
| 2025.12.01 | ₩34,110 | ₩34,244 | ₩34,070 | ₩34,177 | +0.20% | 10.6만 |
|---|
| 2025.11.28 | ₩33,977 | ₩34,043 | ₩33,923 | ₩34,043 | +0.20% | 2.9만 |
|---|
| 2025.11.26 | ₩33,963 | ₩33,990 | ₩33,910 | ₩33,962 | -0.00% | 2.4만 |
|---|
| 2025.11.25 | ₩33,990 | ₩33,990 | ₩33,896 | ₩33,896 | -0.27% | 2.1만 |
|---|
| 2025.11.24 | ₩33,950 | ₩34,017 | ₩33,896 | ₩33,923 | -0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩33,990 | ₩34,003 | ₩33,923 | ₩33,950 | -0.12% | 9천 |
|---|
| 2025.11.20 | ₩33,990 | ₩34,070 | ₩33,896 | ₩33,896 | -0.27% | 1.9만 |
|---|
| 2025.11.19 | ₩34,030 | ₩34,030 | ₩33,910 | ₩33,923 | -0.31% | 3만 |
|---|
| 2025.11.18 | ₩33,990 | ₩34,043 | ₩33,950 | ₩34,017 | +0.08% | 1.8만 |
|---|
| 2025.11.17 | ₩34,097 | ₩34,097 | ₩33,963 | ₩33,977 | -0.35% | 1.5만 |
|---|
| 2025.11.14 | ₩33,950 | ₩34,097 | ₩33,856 | ₩34,097 | +0.43% | 2.2만 |
|---|
| 2025.11.13 | ₩34,097 | ₩34,097 | ₩33,910 | ₩33,963 | -0.39% | 4.1만 |
|---|
| 2025.11.12 | ₩34,177 | ₩34,177 | ₩33,936 | ₩34,030 | -0.43% | 3.7만 |
|---|
| 2025.11.11 | ₩34,123 | ₩34,150 | ₩34,081 | ₩34,102 | -0.06% | 2.1만 |
|---|
| 2025.11.10 | ₩34,083 | ₩34,150 | ₩34,017 | ₩34,123 | +0.12% | 7.1만 |
|---|
| 2025.11.07 | ₩33,883 | ₩33,990 | ₩33,883 | ₩33,936 | +0.16% | 1.5만 |
|---|
| 2025.11.06 | ₩33,883 | ₩33,923 | ₩33,816 | ₩33,883 | 0.00% | 7.6천 |
|---|
| 2025.11.05 | ₩33,803 | ₩33,896 | ₩33,803 | ₩33,843 | +0.12% | 2.7만 |
|---|
| 2025.11.04 | ₩33,736 | ₩33,883 | ₩33,736 | ₩33,776 | +0.12% | 4.2만 |
|---|
| 2025.11.03 | ₩33,696 | ₩33,790 | ₩33,656 | ₩33,736 | +0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩33,710 | ₩33,830 | ₩33,669 | ₩33,696 | -0.04% | 1.8만 |
|---|
| 2025.10.30 | ₩33,603 | ₩33,750 | ₩33,603 | ₩33,710 | +0.32% | 2.3만 |
|---|
| 2025.10.29 | ₩33,629 | ₩33,669 | ₩33,549 | ₩33,603 | -0.08% | 3.1만 |
|---|
| 2025.10.28 | ₩33,683 | ₩33,683 | ₩33,616 | ₩33,656 | -0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩33,616 | ₩33,710 | ₩33,569 | ₩33,609 | -0.02% | 3.4만 |
|---|
| 2025.10.24 | ₩33,563 | ₩33,629 | ₩33,536 | ₩33,549 | -0.04% | 2.5만 |
|---|
| 2025.10.23 | ₩33,843 | ₩33,843 | ₩33,536 | ₩33,549 | -0.87% | 8.2만 |
|---|
| 2025.10.22 | ₩33,830 | ₩33,963 | ₩33,629 | ₩33,718 | -0.33% | 3.5만 |
|---|
| 2025.10.21 | ₩33,696 | ₩33,843 | ₩33,696 | ₩33,836 | +0.42% | 1.8만 |
|---|
| 2025.10.20 | ₩33,883 | ₩33,903 | ₩33,696 | ₩33,696 | -0.55% | 2.5만 |
|---|
| 2025.10.17 | ₩33,750 | ₩33,830 | ₩33,676 | ₩33,710 | -0.12% | 9.9천 |
|---|
| 2025.10.16 | ₩33,683 | ₩33,723 | ₩33,595 | ₩33,632 | -0.15% | 2.6만 |
|---|
| 2025.10.15 | ₩33,576 | ₩33,710 | ₩33,576 | ₩33,616 | +0.12% | 2.4만 |
|---|
| 2025.10.14 | ₩33,523 | ₩33,616 | ₩33,483 | ₩33,576 | +0.16% | 2.5만 |
|---|
| 2025.10.13 | ₩33,643 | ₩33,643 | ₩33,483 | ₩33,603 | -0.12% | 2.6만 |
|---|
| 2025.10.10 | ₩33,643 | ₩33,645 | ₩33,376 | ₩33,469 | -0.52% | 4.1만 |
|---|