시장 데이터를 불러오는 중
전체 종목
Adamas Trust, Inc. - 9.125% Senior Notes Due 2029 과거 주가
Adamas Trust, Inc. - 9.125% Senior Notes Due 2029 · ADAMI · 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 2029 · ADAMI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,991 | ₩33,165 | ₩32,871 | ₩33,164 | +0.52% | 9.1천 |
| 2026.10.08 | ₩32,830 | ₩33,018 | ₩32,629 | ₩33,018 | +0.57% | 2.3만 |
| 2026.10.07 | ₩33,206 | ₩33,206 | ₩32,656 | ₩32,683 | -1.57% | 3.3만 |
| 2026.10.06 | ₩33,286 | ₩33,286 | ₩32,924 | ₩33,246 | -0.12% | 3.2만 |
| 2026.10.05 | ₩33,273 | ₩33,273 | ₩33,085 | ₩33,219 | -0.16% | 1.3만 |
| 2026.10.02 | ₩33,366 | ₩33,366 | ₩33,145 | ₩33,299 | -0.20% | 9.2천 |
| 2026.10.01 | ₩33,313 | ₩33,434 | ₩33,259 | ₩33,326 | +0.04% | 6천 |
| 2026.09.30 | ₩33,407 | ₩33,581 | ₩33,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,366 |
| -0.12% |
| 1.7만 |
| 2026.09.29 | ₩33,527 | ₩33,633 | ₩33,393 | ₩33,435 | -0.28% | 7.6천 |
|---|
| 2026.09.28 | ₩33,514 | ₩33,554 | ₩33,427 | ₩33,474 | -0.12% | 7천 |
|---|
| 2026.09.25 | ₩33,635 | ₩33,635 | ₩33,514 | ₩33,514 | -0.36% | 4.9천 |
|---|
| 2026.09.24 | ₩33,514 | ₩33,581 | ₩33,514 | ₩33,514 | 0.00% | 4.8천 |
|---|
| 2026.09.23 | ₩33,501 | ₩33,567 | ₩33,501 | ₩33,567 | +0.20% | 3천 |
|---|
| 2026.09.22 | ₩33,581 | ₩33,581 | ₩33,514 | ₩33,567 | -0.04% | 4.4천 |
|---|
| 2026.09.21 | ₩33,514 | ₩33,637 | ₩33,501 | ₩33,637 | +0.37% | 7.5천 |
|---|
| 2026.09.18 | ₩33,621 | ₩33,635 | ₩33,501 | ₩33,501 | -0.36% | 1.8천 |
|---|
| 2026.09.17 | ₩33,434 | ₩33,641 | ₩33,434 | ₩33,628 | +0.58% | 5.2천 |
|---|
| 2026.09.16 | ₩33,554 | ₩33,567 | ₩33,366 | ₩33,393 | -0.48% | 1.2만 |
|---|
| 2026.09.15 | ₩33,648 | ₩33,648 | ₩33,471 | ₩33,621 | -0.08% | 7.2천 |
|---|
| 2026.09.14 | ₩34,012 | ₩34,077 | ₩34,012 | ₩34,077 | +0.19% | 3.6천 |
|---|
| 2026.09.11 | ₩34,050 | ₩34,090 | ₩34,016 | ₩34,016 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩34,023 | ₩34,090 | ₩34,023 | ₩34,050 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩33,970 | ₩34,023 | ₩33,970 | ₩34,023 | +0.16% | 600 |
|---|
| 2026.09.08 | ₩34,023 | ₩34,077 | ₩34,010 | ₩34,050 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,023 | ₩34,023 | ₩33,970 | ₩33,970 | -0.16% | 600 |
|---|
| 2026.09.03 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩33,909 | ₩34,010 | ₩33,909 | ₩33,983 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩34,010 | ₩34,010 | ₩33,916 | ₩33,970 | -0.12% | 1.7천 |
|---|
| 2026.08.31 | ₩34,010 | ₩34,010 | ₩33,903 | ₩33,970 | -0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩33,916 | ₩33,996 | ₩33,916 | ₩33,956 | +0.12% | 5천 |
|---|
| 2026.08.27 | ₩33,916 | ₩33,916 | ₩33,795 | ₩33,795 | -0.36% | 1.9천 |
|---|
| 2026.08.26 | ₩33,943 | ₩33,943 | ₩33,769 | ₩33,836 | -0.32% | 1.6천 |
|---|
| 2026.08.25 | ₩33,970 | ₩33,970 | ₩33,742 | ₩33,927 | -0.13% | 4.4천 |
|---|
| 2026.08.24 | ₩33,728 | ₩33,836 | ₩33,728 | ₩33,836 | +0.32% | 1.6천 |
|---|
| 2026.08.21 | ₩33,675 | ₩33,833 | ₩33,675 | ₩33,833 | +0.47% | 5.1천 |
|---|
| 2026.08.20 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩33,755 | ₩33,809 | ₩33,755 | ₩33,795 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩33,691 | ₩33,795 | ₩33,651 | ₩33,742 | +0.15% | 1.7만 |
|---|
| 2026.08.17 | ₩33,970 | ₩33,970 | ₩33,742 | ₩33,795 | -0.51% | 1.2만 |
|---|
| 2026.08.14 | ₩33,943 | ₩34,023 | ₩33,896 | ₩33,936 | -0.02% | 7.1천 |
|---|
| 2026.08.13 | ₩33,635 | ₩33,815 | ₩33,628 | ₩33,815 | +0.54% | 1.8만 |
|---|
| 2026.08.12 | ₩33,675 | ₩33,675 | ₩33,621 | ₩33,628 | -0.14% | 1만 |
|---|
| 2026.08.11 | ₩33,782 | ₩33,815 | ₩33,635 | ₩33,635 | -0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩33,836 | ₩33,836 | ₩33,755 | ₩33,755 | -0.24% | 3.2천 |
|---|
| 2026.08.07 | ₩34,010 | ₩34,023 | ₩34,010 | ₩34,023 | +0.04% | 800 |
|---|
| 2026.08.06 | ₩33,916 | ₩34,023 | ₩33,896 | ₩33,970 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,916 | ₩33,970 | ₩33,878 | ₩33,970 | +0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,795 | ₩34,034 | ₩33,728 | ₩33,916 | +0.36% | 2.1만 |
|---|
| 2026.08.03 | ₩33,822 | ₩33,836 | ₩33,688 | ₩33,688 | -0.40% | 2.6천 |
|---|
| 2026.07.31 | ₩33,567 | ₩33,834 | ₩33,567 | ₩33,834 | +0.79% | 3.7천 |
|---|
| 2026.07.30 | ₩33,675 | ₩33,688 | ₩33,614 | ₩33,688 | +0.04% | 2천 |
|---|
| 2026.07.29 | ₩33,715 | ₩33,732 | ₩33,643 | ₩33,648 | -0.20% | 4.1천 |
|---|
| 2026.07.28 | ₩33,621 | ₩33,648 | ₩33,567 | ₩33,567 | -0.16% | 8천 |
|---|
| 2026.07.27 | ₩33,621 | ₩33,684 | ₩33,621 | ₩33,635 | +0.04% | 3.6천 |
|---|
| 2026.07.24 | ₩33,581 | ₩33,636 | ₩33,581 | ₩33,636 | +0.16% | 4.2천 |
|---|
| 2026.07.23 | ₩33,648 | ₩33,688 | ₩33,635 | ₩33,688 | +0.12% | 6.6천 |
|---|
| 2026.07.22 | ₩33,715 | ₩33,782 | ₩33,702 | ₩33,728 | +0.04% | 3.5천 |
|---|
| 2026.07.21 | ₩33,715 | ₩33,836 | ₩33,715 | ₩33,715 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩33,708 | ₩33,809 | ₩33,702 | ₩33,762 | +0.16% | 2.8천 |
|---|
| 2026.07.17 | ₩33,635 | ₩33,836 | ₩33,635 | ₩33,769 | +0.40% | 2.5천 |
|---|
| 2026.07.16 | ₩33,581 | ₩33,681 | ₩33,581 | ₩33,648 | +0.20% | 1만 |
|---|
| 2026.07.15 | ₩33,688 | ₩33,688 | ₩33,567 | ₩33,581 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩33,567 | ₩33,728 | ₩33,567 | ₩33,635 | +0.20% | 5.1천 |
|---|
| 2026.07.13 | ₩33,661 | ₩33,702 | ₩33,648 | ₩33,648 | -0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩33,569 | ₩33,635 | ₩33,567 | ₩33,635 | +0.20% | 5.2천 |
|---|
| 2026.07.09 | ₩33,702 | ₩33,702 | ₩33,554 | ₩33,554 | -0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩33,637 | ₩33,742 | ₩33,637 | ₩33,681 | +0.13% | 2.2천 |
|---|
| 2026.07.07 | ₩33,681 | ₩33,715 | ₩33,621 | ₩33,621 | -0.18% | 3.2천 |
|---|
| 2026.07.06 | ₩33,661 | ₩33,695 | ₩33,661 | ₩33,695 | +0.10% | 1.2천 |
|---|
| 2026.07.02 | ₩33,675 | ₩33,702 | ₩33,541 | ₩33,554 | -0.36% | 5.1천 |
|---|
| 2026.07.01 | ₩33,809 | ₩33,809 | ₩33,460 | ₩33,499 | -0.92% | 8.9천 |
|---|
| 2026.06.30 | ₩33,668 | ₩33,668 | ₩33,527 | ₩33,527 | -0.42% | 4.1천 |
|---|
| 2026.06.29 | ₩33,635 | ₩33,702 | ₩33,594 | ₩33,688 | +0.16% | 4.9천 |
|---|
| 2026.06.26 | ₩33,742 | ₩33,779 | ₩33,636 | ₩33,769 | +0.08% | 2천 |
|---|
| 2026.06.25 | ₩33,635 | ₩33,771 | ₩33,635 | ₩33,755 | +0.36% | 3.4천 |
|---|
| 2026.06.24 | ₩33,795 | ₩33,795 | ₩33,648 | ₩33,648 | -0.44% | 6.5천 |
|---|
| 2026.06.23 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,836 | ₩33,889 | ₩33,769 | ₩33,769 | -0.20% | 3천 |
|---|
| 2026.06.18 | ₩33,675 | ₩33,774 | ₩33,663 | ₩33,663 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,769 | ₩33,822 | ₩33,769 | ₩33,769 | 0.00% | 5천 |
|---|
| 2026.06.16 | ₩33,635 | ₩33,742 | ₩33,635 | ₩33,675 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩33,501 | ₩33,688 | ₩33,407 | ₩33,554 | +0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩34,117 | ₩34,224 | ₩33,876 | ₩34,010 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩34,090 | ₩34,104 | ₩33,916 | ₩34,104 | +0.04% | 9.6천 |
|---|
| 2026.06.10 | ₩34,117 | ₩34,117 | ₩34,063 | ₩34,097 | -0.06% | 3.2천 |
|---|
| 2026.06.09 | ₩34,117 | ₩34,117 | ₩34,077 | ₩34,090 | -0.08% | 2.4천 |
|---|
| 2026.06.08 | ₩34,157 | ₩34,171 | ₩34,050 | ₩34,077 | -0.24% | 6.4천 |
|---|
| 2026.06.05 | ₩34,171 | ₩34,171 | ₩33,936 | ₩33,936 | -0.69% | 9.1천 |
|---|
| 2026.06.04 | ₩34,104 | ₩34,278 | ₩34,104 | ₩34,251 | +0.43% | 8.7천 |
|---|
| 2026.06.03 | ₩34,171 | ₩34,278 | ₩34,063 | ₩34,171 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩34,197 | ₩34,197 | ₩34,117 | ₩34,130 | -0.20% | 5.7천 |
|---|
| 2026.06.01 | ₩34,224 | ₩34,278 | ₩34,050 | ₩34,177 | -0.14% | 1.4만 |
|---|
| 2026.05.29 | ₩34,077 | ₩34,157 | ₩33,956 | ₩34,050 | -0.08% | 1.5만 |
|---|
| 2026.05.28 | ₩33,983 | ₩33,983 | ₩33,708 | ₩33,876 | -0.32% | 1.2만 |
|---|
| 2026.05.27 | ₩33,949 | ₩34,010 | ₩33,903 | ₩33,956 | +0.02% | 5천 |
|---|
| 2026.05.26 | ₩33,970 | ₩34,023 | ₩33,889 | ₩34,010 | +0.12% | 2.1천 |
|---|
| 2026.05.22 | ₩33,983 | ₩33,983 | ₩33,782 | ₩33,782 | -0.59% | 9.4천 |
|---|
| 2026.05.21 | ₩33,876 | ₩33,956 | ₩33,862 | ₩33,956 | +0.24% | 5.1천 |
|---|
| 2026.05.20 | ₩33,795 | ₩33,889 | ₩33,795 | ₩33,836 | +0.12% | 5.4천 |
|---|
| 2026.05.19 | ₩33,809 | ₩33,822 | ₩33,635 | ₩33,702 | -0.32% | 1.5만 |
|---|
| 2026.05.18 | ₩33,876 | ₩34,016 | ₩33,809 | ₩33,929 | +0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩33,996 | ₩33,996 | ₩33,903 | ₩33,903 | -0.28% | 2.2천 |
|---|
| 2026.05.14 | ₩33,903 | ₩34,090 | ₩33,903 | ₩33,943 | +0.12% | 3천 |
|---|
| 2026.05.13 | ₩33,963 | ₩33,963 | ₩33,889 | ₩33,929 | -0.10% | 4.1천 |
|---|
| 2026.05.12 | ₩33,916 | ₩34,117 | ₩33,876 | ₩33,916 | 0.00% | 9.4천 |
|---|
| 2026.05.11 | ₩34,117 | ₩34,117 | ₩33,809 | ₩34,117 | 0.00% | 3.6천 |
|---|
| 2026.05.08 | ₩33,836 | ₩34,037 | ₩33,836 | ₩34,037 | +0.59% | 2.5천 |
|---|
| 2026.05.07 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩34,117 | ₩34,278 | ₩34,104 | ₩34,104 | -0.04% | 1.2만 |
|---|
| 2026.05.04 | ₩33,836 | ₩34,211 | ₩33,836 | ₩34,037 | +0.59% | 3.9천 |
|---|
| 2026.05.01 | ₩33,836 | ₩34,037 | ₩33,836 | ₩34,010 | +0.51% | 3.4천 |
|---|
| 2026.04.30 | ₩33,795 | ₩33,903 | ₩33,769 | ₩33,903 | +0.32% | 7.8천 |
|---|
| 2026.04.29 | ₩33,956 | ₩33,983 | ₩33,755 | ₩33,769 | -0.55% | 5천 |
|---|
| 2026.04.28 | ₩33,970 | ₩33,976 | ₩33,970 | ₩33,976 | +0.02% | 2.5천 |
|---|
| 2026.04.27 | ₩33,943 | ₩34,238 | ₩33,943 | ₩34,104 | +0.47% | 1.4만 |
|---|
| 2026.04.24 | ₩33,916 | ₩34,035 | ₩33,916 | ₩33,970 | +0.16% | 1.1천 |
|---|
| 2026.04.23 | ₩33,889 | ₩33,956 | ₩33,836 | ₩33,896 | +0.02% | 3천 |
|---|
| 2026.04.22 | ₩33,996 | ₩33,996 | ₩33,929 | ₩33,929 | -0.20% | 2천 |
|---|
| 2026.04.21 | ₩33,795 | ₩34,197 | ₩33,742 | ₩33,742 | -0.16% | 2.8만 |
|---|
| 2026.04.20 | ₩33,752 | ₩33,849 | ₩33,648 | ₩33,795 | +0.13% | 8.4천 |
|---|
| 2026.04.17 | ₩33,702 | ₩33,941 | ₩33,702 | ₩33,827 | +0.37% | 2.4천 |
|---|
| 2026.04.16 | ₩33,635 | ₩33,903 | ₩33,567 | ₩33,702 | +0.20% | 7.7천 |
|---|
| 2026.04.15 | ₩33,501 | ₩33,621 | ₩33,380 | ₩33,567 | +0.20% | 8.1천 |
|---|
| 2026.04.14 | ₩33,460 | ₩33,501 | ₩33,407 | ₩33,434 | -0.08% | 6천 |
|---|
| 2026.04.13 | ₩33,420 | ₩33,554 | ₩33,299 | ₩33,313 | -0.32% | 2.4만 |
|---|
| 2026.04.10 | ₩33,366 | ₩33,474 | ₩33,279 | ₩33,393 | +0.08% | 8.6천 |
|---|
| 2026.04.09 | ₩33,125 | ₩33,407 | ₩33,125 | ₩33,226 | +0.30% | 5.8천 |
|---|
| 2026.04.08 | ₩33,299 | ₩33,434 | ₩33,212 | ₩33,259 | -0.12% | 1.4만 |
|---|
| 2026.04.07 | ₩33,246 | ₩33,286 | ₩33,112 | ₩33,152 | -0.28% | 6.2천 |
|---|
| 2026.04.06 | ₩32,978 | ₩33,239 | ₩32,978 | ₩33,112 | +0.41% | 1.3만 |
|---|
| 2026.04.02 | ₩33,186 | ₩33,186 | ₩32,998 | ₩33,125 | -0.18% | 6.7천 |
|---|
| 2026.04.01 | ₩32,951 | ₩33,179 | ₩32,877 | ₩33,165 | +0.65% | 7.6천 |
|---|
| 2026.03.31 | ₩32,562 | ₩32,950 | ₩32,562 | ₩32,829 | +0.82% | 9.6천 |
|---|
| 2026.03.30 | ₩32,710 | ₩32,750 | ₩32,562 | ₩32,737 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩32,804 | ₩32,804 | ₩32,562 | ₩32,651 | -0.47% | 6.9천 |
|---|
| 2026.03.26 | ₩32,991 | ₩32,991 | ₩32,616 | ₩32,643 | -1.06% | 6.2천 |
|---|
| 2026.03.25 | ₩32,696 | ₩33,125 | ₩32,696 | ₩32,830 | +0.41% | 9.5천 |
|---|
| 2026.03.24 | ₩32,495 | ₩32,717 | ₩32,455 | ₩32,717 | +0.68% | 3.4만 |
|---|
| 2026.03.23 | ₩32,495 | ₩32,944 | ₩32,254 | ₩32,629 | +0.41% | 5.1만 |
|---|
| 2026.03.20 | ₩32,991 | ₩32,991 | ₩32,495 | ₩32,495 | -1.50% | 9.6천 |
|---|
| 2026.03.19 | ₩33,165 | ₩33,165 | ₩32,830 | ₩33,045 | -0.36% | 1.2만 |
|---|
| 2026.03.18 | ₩33,286 | ₩33,317 | ₩33,139 | ₩33,165 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩33,165 | ₩33,286 | ₩33,165 | ₩33,279 | +0.34% | 7.6천 |
|---|
| 2026.03.16 | ₩33,366 | ₩33,366 | ₩33,145 | ₩33,232 | -0.40% | 1.7만 |
|---|
| 2026.03.13 | ₩33,420 | ₩33,420 | ₩33,206 | ₩33,279 | -0.42% | 2.6만 |
|---|
| 2026.03.12 | ₩33,970 | ₩34,050 | ₩33,889 | ₩33,903 | -0.20% | 7.1천 |
|---|
| 2026.03.11 | ₩33,889 | ₩33,996 | ₩33,889 | ₩33,956 | +0.20% | 1만 |
|---|
| 2026.03.10 | ₩33,903 | ₩33,903 | ₩33,702 | ₩33,903 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩34,010 | ₩34,010 | ₩33,785 | ₩33,903 | -0.32% | 7.5천 |
|---|
| 2026.03.06 | ₩33,862 | ₩34,050 | ₩33,836 | ₩34,023 | +0.47% | 1.3만 |
|---|
| 2026.03.05 | ₩33,983 | ₩34,047 | ₩33,795 | ₩33,947 | -0.11% | 6.1천 |
|---|
| 2026.03.04 | ₩33,970 | ₩34,037 | ₩33,943 | ₩33,970 | 0.00% | 4.4천 |
|---|
| 2026.03.03 | ₩33,903 | ₩34,049 | ₩33,795 | ₩34,010 | +0.32% | 8천 |
|---|
| 2026.03.02 | ₩33,956 | ₩34,037 | ₩33,903 | ₩33,963 | +0.02% | 1.2만 |
|---|
| 2026.02.27 | ₩33,943 | ₩34,050 | ₩33,932 | ₩33,943 | 0.00% | 3.9천 |
|---|
| 2026.02.26 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 1.2천 |
|---|
| 2026.02.25 | ₩33,996 | ₩34,037 | ₩33,943 | ₩33,996 | 0.00% | 2.4천 |
|---|
| 2026.02.24 | ₩33,956 | ₩34,037 | ₩33,943 | ₩34,007 | +0.15% | 3.8천 |
|---|
| 2026.02.23 | ₩33,983 | ₩34,023 | ₩33,876 | ₩33,929 | -0.16% | 9.6천 |
|---|
| 2026.02.20 | ₩33,970 | ₩34,037 | ₩33,943 | ₩33,956 | -0.04% | 6.3천 |
|---|
| 2026.02.19 | ₩33,943 | ₩34,037 | ₩33,943 | ₩33,956 | +0.04% | 5.6천 |
|---|
| 2026.02.18 | ₩33,889 | ₩34,000 | ₩33,889 | ₩34,000 | +0.33% | 800 |
|---|
| 2026.02.17 | ₩33,876 | ₩34,010 | ₩33,876 | ₩33,988 | +0.33% | 7천 |
|---|
| 2026.02.13 | ₩33,929 | ₩33,956 | ₩33,876 | ₩33,876 | -0.16% | 4.9천 |
|---|
| 2026.02.12 | ₩33,889 | ₩33,936 | ₩33,822 | ₩33,876 | -0.04% | 6.9천 |
|---|
| 2026.02.11 | ₩33,916 | ₩33,916 | ₩33,809 | ₩33,809 | -0.32% | 4.2천 |
|---|
| 2026.02.10 | ₩33,809 | ₩33,903 | ₩33,809 | ₩33,903 | +0.28% | 800 |
|---|
| 2026.02.09 | ₩33,742 | ₩33,903 | ₩33,742 | ₩33,903 | +0.48% | 1.2만 |
|---|
| 2026.02.06 | ₩33,876 | ₩33,916 | ₩33,728 | ₩33,865 | -0.03% | 9.8천 |
|---|
| 2026.02.05 | ₩33,836 | ₩33,970 | ₩33,769 | ₩33,829 | -0.02% | 3.1천 |
|---|
| 2026.02.04 | ₩33,956 | ₩33,956 | ₩33,755 | ₩33,876 | -0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,836 | 0.00% | 2.1천 |
|---|
| 2026.02.02 | ₩33,742 | ₩33,903 | ₩33,742 | ₩33,848 | +0.31% | 3천 |
|---|
| 2026.01.30 | ₩33,769 | ₩33,769 | ₩33,621 | ₩33,735 | -0.10% | 9.4천 |
|---|
| 2026.01.29 | ₩33,916 | ₩33,970 | ₩33,742 | ₩33,742 | -0.51% | 1.1만 |
|---|
| 2026.01.28 | ₩33,782 | ₩33,903 | ₩33,743 | ₩33,743 | -0.12% | 2.2천 |
|---|
| 2026.01.27 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩33,769 | ₩33,769 | ₩33,647 | ₩33,702 | -0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩33,809 | ₩33,809 | ₩33,728 | ₩33,755 | -0.16% | 2.4천 |
|---|
| 2026.01.22 | ₩33,856 | ₩33,943 | ₩33,675 | ₩33,715 | -0.42% | 1.5만 |
|---|
| 2026.01.21 | ₩33,675 | ₩33,903 | ₩33,621 | ₩33,661 | -0.04% | 4.9천 |
|---|
| 2026.01.20 | ₩33,702 | ₩33,822 | ₩33,613 | ₩33,755 | +0.16% | 5천 |
|---|
| 2026.01.16 | ₩33,889 | ₩33,889 | ₩33,661 | ₩33,755 | -0.40% | 8.6천 |
|---|
| 2026.01.15 | ₩33,916 | ₩33,916 | ₩33,635 | ₩33,742 | -0.51% | 1.8만 |
|---|
| 2026.01.14 | ₩33,661 | ₩33,836 | ₩33,514 | ₩33,791 | +0.39% | 9.4천 |
|---|
| 2026.01.13 | ₩33,769 | ₩33,769 | ₩33,742 | ₩33,742 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩33,664 | ₩33,762 | ₩33,661 | ₩33,755 | +0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩33,541 | ₩33,769 | ₩33,527 | ₩33,769 | +0.68% | 3.5천 |
|---|
| 2026.01.08 | ₩33,567 | ₩33,688 | ₩33,567 | ₩33,688 | +0.36% | 2.5천 |
|---|
| 2026.01.07 | ₩33,501 | ₩33,616 | ₩33,447 | ₩33,514 | +0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩33,742 | ₩33,742 | ₩33,501 | ₩33,567 | -0.52% | 1.7만 |
|---|
| 2026.01.05 | ₩33,769 | ₩33,769 | ₩33,675 | ₩33,675 | -0.28% | 1.7천 |
|---|
| 2026.01.02 | ₩33,635 | ₩33,795 | ₩33,635 | ₩33,702 | +0.20% | 2.3천 |
|---|
| 2025.12.31 | ₩33,628 | ₩33,795 | ₩33,594 | ₩33,594 | -0.10% | 3.4천 |
|---|
| 2025.12.30 | ₩33,726 | ₩33,728 | ₩33,635 | ₩33,661 | -0.19% | 5.1천 |
|---|
| 2025.12.29 | ₩33,715 | ₩33,755 | ₩33,715 | ₩33,728 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩33,708 | ₩33,718 | ₩33,648 | ₩33,648 | -0.18% | 1.7천 |
|---|
| 2025.12.24 | ₩33,648 | ₩33,661 | ₩33,648 | ₩33,648 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩33,688 | ₩33,769 | ₩33,688 | ₩33,728 | +0.12% | 4천 |
|---|
| 2025.12.22 | ₩33,581 | ₩33,769 | ₩33,581 | ₩33,681 | +0.30% | 4.4천 |
|---|
| 2025.12.19 | ₩33,688 | ₩33,688 | ₩33,601 | ₩33,601 | -0.26% | 4.9천 |
|---|
| 2025.12.18 | ₩33,486 | ₩33,706 | ₩33,434 | ₩33,621 | +0.40% | 1.6만 |
|---|
| 2025.12.17 | ₩33,608 | ₩33,635 | ₩33,474 | ₩33,488 | -0.35% | 8.6천 |
|---|
| 2025.12.16 | ₩33,385 | ₩33,581 | ₩33,328 | ₩33,460 | +0.22% | 7.9천 |
|---|
| 2025.12.15 | ₩33,501 | ₩33,511 | ₩33,299 | ₩33,420 | -0.24% | 1.3만 |
|---|
| 2025.12.12 | ₩34,094 | ₩34,144 | ₩34,028 | ₩34,028 | -0.19% | 6.2천 |
|---|
| 2025.12.11 | ₩33,970 | ₩34,037 | ₩33,956 | ₩33,956 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩33,876 | ₩34,104 | ₩33,876 | ₩34,104 | +0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩33,943 | ₩33,992 | ₩33,943 | ₩33,956 | +0.04% | 4.2천 |
|---|
| 2025.12.08 | ₩34,037 | ₩34,037 | ₩33,661 | ₩33,956 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩34,077 | ₩34,077 | ₩33,983 | ₩34,010 | -0.20% | 2.2천 |
|---|
| 2025.12.04 | ₩34,037 | ₩34,037 | ₩33,970 | ₩33,983 | -0.16% | 2천 |
|---|
| 2025.12.03 | ₩34,104 | ₩34,104 | ₩33,970 | ₩33,970 | -0.39% | 2.9천 |
|---|
| 2025.12.02 | ₩34,130 | ₩34,171 | ₩34,099 | ₩34,104 | -0.08% | 7.9천 |
|---|
| 2025.12.01 | ₩34,104 | ₩34,130 | ₩34,037 | ₩34,130 | +0.08% | 3.7천 |
|---|
| 2025.11.28 | ₩33,849 | ₩34,037 | ₩33,845 | ₩33,983 | +0.40% | 3.3천 |
|---|
| 2025.11.26 | ₩33,795 | ₩33,849 | ₩33,795 | ₩33,849 | +0.16% | 4.9천 |
|---|
| 2025.11.25 | ₩33,608 | ₩33,836 | ₩33,608 | ₩33,795 | +0.56% | 1.2만 |
|---|
| 2025.11.24 | ₩33,527 | ₩33,625 | ₩33,366 | ₩33,618 | +0.27% | 1.6만 |
|---|
| 2025.11.21 | ₩33,567 | ₩33,702 | ₩33,527 | ₩33,661 | +0.28% | 1.5만 |
|---|
| 2025.11.20 | ₩33,527 | ₩33,668 | ₩33,527 | ₩33,657 | +0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩33,648 | ₩33,668 | ₩33,527 | ₩33,527 | -0.36% | 8.4천 |
|---|
| 2025.11.18 | ₩33,581 | ₩33,675 | ₩33,581 | ₩33,675 | +0.28% | 2.9천 |
|---|
| 2025.11.17 | ₩33,608 | ₩33,668 | ₩33,554 | ₩33,668 | +0.18% | 1.9천 |
|---|
| 2025.11.14 | ₩33,637 | ₩33,707 | ₩33,567 | ₩33,668 | +0.09% | 8천 |
|---|
| 2025.11.13 | ₩33,695 | ₩33,724 | ₩33,635 | ₩33,660 | -0.10% | 4.4천 |
|---|
| 2025.11.12 | ₩33,661 | ₩33,876 | ₩33,554 | ₩33,755 | +0.28% | 8.2천 |
|---|
| 2025.11.11 | ₩33,688 | ₩33,742 | ₩33,541 | ₩33,742 | +0.16% | 3.1천 |
|---|
| 2025.11.10 | ₩33,635 | ₩33,702 | ₩33,487 | ₩33,688 | +0.16% | 1.1만 |
|---|
| 2025.11.07 | ₩33,648 | ₩33,728 | ₩33,581 | ₩33,668 | +0.06% | 2.9천 |
|---|
| 2025.11.06 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,621 | +0.36% | 2.6천 |
|---|
| 2025.11.05 | ₩33,563 | ₩33,606 | ₩33,541 | ₩33,554 | -0.03% | 1.6천 |
|---|
| 2025.11.04 | ₩33,501 | ₩33,648 | ₩33,501 | ₩33,608 | +0.32% | 8.5천 |
|---|
| 2025.11.03 | ₩33,715 | ₩33,715 | ₩33,527 | ₩33,641 | -0.22% | 4천 |
|---|
| 2025.10.31 | ₩33,581 | ₩33,702 | ₩33,529 | ₩33,702 | +0.36% | 3.2천 |
|---|
| 2025.10.30 | ₩33,514 | ₩33,604 | ₩33,501 | ₩33,514 | 0.00% | 1.2만 |
|---|
| 2025.10.29 | ₩33,581 | ₩33,581 | ₩33,555 | ₩33,555 | -0.08% | 3천 |
|---|
| 2025.10.28 | ₩33,567 | ₩33,581 | ₩33,558 | ₩33,581 | +0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,567 | ₩33,581 | ₩33,501 | ₩33,554 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩33,567 | ₩33,567 | ₩33,534 | ₩33,567 | 0.00% | 1.8천 |
|---|
| 2025.10.23 | ₩33,567 | ₩33,567 | ₩33,527 | ₩33,541 | -0.08% | 5.4천 |
|---|
| 2025.10.22 | ₩33,554 | ₩33,621 | ₩33,545 | ₩33,545 | -0.03% | 4.1천 |
|---|
| 2025.10.21 | ₩33,472 | ₩33,688 | ₩33,472 | ₩33,501 | +0.08% | 8.4천 |
|---|
| 2025.10.20 | ₩33,541 | ₩33,567 | ₩33,393 | ₩33,567 | +0.08% | 7.9천 |
|---|
| 2025.10.17 | ₩33,501 | ₩33,567 | ₩33,366 | ₩33,526 | +0.08% | 7.9천 |
|---|
| 2025.10.16 | ₩33,567 | ₩33,567 | ₩33,501 | ₩33,514 | -0.16% | 1.2만 |
|---|
| 2025.10.15 | ₩33,501 | ₩33,567 | ₩33,366 | ₩33,380 | -0.36% | 8.5천 |
|---|
| 2025.10.14 | ₩33,420 | ₩33,459 | ₩33,368 | ₩33,447 | +0.08% | 8.3천 |
|---|
| 2025.10.13 | ₩33,326 | ₩33,420 | ₩33,232 | ₩33,407 | +0.24% | 1.1만 |
|---|
| 2025.10.10 | ₩33,132 | ₩33,337 | ₩33,132 | ₩33,242 | +0.33% | 6.7천 |
|---|