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 | ₩33,019 | ₩33,193 | ₩32,898 | ₩33,192 | +0.52% | 9.1천 |
| 2026.10.08 | ₩32,858 | ₩33,046 | ₩32,657 | ₩33,046 | +0.57% | 2.3만 |
| 2026.10.07 | ₩33,233 | ₩33,233 | ₩32,684 | ₩32,710 | -1.57% | 3.3만 |
| 2026.10.06 | ₩33,314 | ₩33,314 | ₩32,952 | ₩33,274 | -0.12% | 3.2만 |
| 2026.10.05 | ₩33,301 | ₩33,301 | ₩33,113 | ₩33,247 | -0.16% | 1.3만 |
| 2026.10.02 | ₩33,394 | ₩33,394 | ₩33,173 | ₩33,327 | -0.20% | 9.2천 |
| 2026.10.01 | ₩33,341 | ₩33,461 | ₩33,287 | ₩33,354 | +0.04% | 6천 |
| 2026.09.30 | ₩33,435 | ₩33,609 | ₩33,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,394 |
| -0.12% |
| 1.7만 |
| 2026.09.29 | ₩33,555 | ₩33,661 | ₩33,421 | ₩33,463 | -0.28% | 7.6천 |
|---|
| 2026.09.28 | ₩33,542 | ₩33,582 | ₩33,455 | ₩33,502 | -0.12% | 7천 |
|---|
| 2026.09.25 | ₩33,663 | ₩33,663 | ₩33,542 | ₩33,542 | -0.36% | 4.9천 |
|---|
| 2026.09.24 | ₩33,542 | ₩33,609 | ₩33,542 | ₩33,542 | 0.00% | 4.8천 |
|---|
| 2026.09.23 | ₩33,529 | ₩33,596 | ₩33,529 | ₩33,596 | +0.20% | 3천 |
|---|
| 2026.09.22 | ₩33,609 | ₩33,609 | ₩33,542 | ₩33,596 | -0.04% | 4.4천 |
|---|
| 2026.09.21 | ₩33,542 | ₩33,665 | ₩33,529 | ₩33,665 | +0.37% | 7.5천 |
|---|
| 2026.09.18 | ₩33,649 | ₩33,663 | ₩33,529 | ₩33,529 | -0.36% | 1.8천 |
|---|
| 2026.09.17 | ₩33,461 | ₩33,669 | ₩33,461 | ₩33,656 | +0.58% | 5.2천 |
|---|
| 2026.09.16 | ₩33,582 | ₩33,596 | ₩33,394 | ₩33,421 | -0.48% | 1.2만 |
|---|
| 2026.09.15 | ₩33,676 | ₩33,676 | ₩33,499 | ₩33,649 | -0.08% | 7.2천 |
|---|
| 2026.09.14 | ₩34,041 | ₩34,105 | ₩34,041 | ₩34,105 | +0.19% | 3.6천 |
|---|
| 2026.09.11 | ₩34,078 | ₩34,119 | ₩34,045 | ₩34,045 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩34,052 | ₩34,119 | ₩34,052 | ₩34,078 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩33,998 | ₩34,052 | ₩33,998 | ₩34,052 | +0.16% | 600 |
|---|
| 2026.09.08 | ₩34,052 | ₩34,105 | ₩34,038 | ₩34,078 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,052 | ₩34,052 | ₩33,998 | ₩33,998 | -0.16% | 600 |
|---|
| 2026.09.03 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩33,938 | ₩34,038 | ₩33,938 | ₩34,011 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩34,038 | ₩34,038 | ₩33,944 | ₩33,998 | -0.12% | 1.7천 |
|---|
| 2026.08.31 | ₩34,038 | ₩34,038 | ₩33,931 | ₩33,998 | -0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩33,944 | ₩34,025 | ₩33,944 | ₩33,984 | +0.12% | 5천 |
|---|
| 2026.08.27 | ₩33,944 | ₩33,944 | ₩33,824 | ₩33,824 | -0.36% | 1.9천 |
|---|
| 2026.08.26 | ₩33,971 | ₩33,971 | ₩33,797 | ₩33,864 | -0.32% | 1.6천 |
|---|
| 2026.08.25 | ₩33,998 | ₩33,998 | ₩33,770 | ₩33,955 | -0.13% | 4.4천 |
|---|
| 2026.08.24 | ₩33,756 | ₩33,864 | ₩33,756 | ₩33,864 | +0.32% | 1.6천 |
|---|
| 2026.08.21 | ₩33,703 | ₩33,861 | ₩33,703 | ₩33,861 | +0.47% | 5.1천 |
|---|
| 2026.08.20 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩33,783 | ₩33,837 | ₩33,783 | ₩33,824 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩33,719 | ₩33,824 | ₩33,679 | ₩33,770 | +0.15% | 1.7만 |
|---|
| 2026.08.17 | ₩33,998 | ₩33,998 | ₩33,770 | ₩33,824 | -0.51% | 1.2만 |
|---|
| 2026.08.14 | ₩33,971 | ₩34,052 | ₩33,924 | ₩33,964 | -0.02% | 7.1천 |
|---|
| 2026.08.13 | ₩33,663 | ₩33,844 | ₩33,656 | ₩33,844 | +0.54% | 1.8만 |
|---|
| 2026.08.12 | ₩33,703 | ₩33,703 | ₩33,649 | ₩33,656 | -0.14% | 1만 |
|---|
| 2026.08.11 | ₩33,810 | ₩33,844 | ₩33,663 | ₩33,663 | -0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩33,864 | ₩33,864 | ₩33,783 | ₩33,783 | -0.24% | 3.2천 |
|---|
| 2026.08.07 | ₩34,038 | ₩34,052 | ₩34,038 | ₩34,052 | +0.04% | 800 |
|---|
| 2026.08.06 | ₩33,944 | ₩34,052 | ₩33,924 | ₩33,998 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,944 | ₩33,998 | ₩33,907 | ₩33,998 | +0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,824 | ₩34,062 | ₩33,756 | ₩33,944 | +0.36% | 2.1만 |
|---|
| 2026.08.03 | ₩33,850 | ₩33,864 | ₩33,716 | ₩33,716 | -0.40% | 2.6천 |
|---|
| 2026.07.31 | ₩33,596 | ₩33,862 | ₩33,596 | ₩33,862 | +0.79% | 3.7천 |
|---|
| 2026.07.30 | ₩33,703 | ₩33,716 | ₩33,642 | ₩33,716 | +0.04% | 2천 |
|---|
| 2026.07.29 | ₩33,743 | ₩33,761 | ₩33,671 | ₩33,676 | -0.20% | 4.1천 |
|---|
| 2026.07.28 | ₩33,649 | ₩33,676 | ₩33,596 | ₩33,596 | -0.16% | 8천 |
|---|
| 2026.07.27 | ₩33,649 | ₩33,712 | ₩33,649 | ₩33,663 | +0.04% | 3.6천 |
|---|
| 2026.07.24 | ₩33,609 | ₩33,664 | ₩33,609 | ₩33,664 | +0.16% | 4.2천 |
|---|
| 2026.07.23 | ₩33,676 | ₩33,716 | ₩33,663 | ₩33,716 | +0.12% | 6.6천 |
|---|
| 2026.07.22 | ₩33,743 | ₩33,810 | ₩33,730 | ₩33,756 | +0.04% | 3.5천 |
|---|
| 2026.07.21 | ₩33,743 | ₩33,864 | ₩33,743 | ₩33,743 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩33,736 | ₩33,837 | ₩33,730 | ₩33,790 | +0.16% | 2.8천 |
|---|
| 2026.07.17 | ₩33,663 | ₩33,864 | ₩33,663 | ₩33,797 | +0.40% | 2.5천 |
|---|
| 2026.07.16 | ₩33,609 | ₩33,710 | ₩33,609 | ₩33,676 | +0.20% | 1만 |
|---|
| 2026.07.15 | ₩33,716 | ₩33,716 | ₩33,596 | ₩33,609 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩33,596 | ₩33,756 | ₩33,596 | ₩33,663 | +0.20% | 5.1천 |
|---|
| 2026.07.13 | ₩33,689 | ₩33,730 | ₩33,676 | ₩33,676 | -0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩33,597 | ₩33,663 | ₩33,596 | ₩33,663 | +0.20% | 5.2천 |
|---|
| 2026.07.09 | ₩33,730 | ₩33,730 | ₩33,582 | ₩33,582 | -0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩33,665 | ₩33,770 | ₩33,665 | ₩33,710 | +0.13% | 2.2천 |
|---|
| 2026.07.07 | ₩33,710 | ₩33,743 | ₩33,649 | ₩33,649 | -0.18% | 3.2천 |
|---|
| 2026.07.06 | ₩33,689 | ₩33,723 | ₩33,689 | ₩33,723 | +0.10% | 1.2천 |
|---|
| 2026.07.02 | ₩33,703 | ₩33,730 | ₩33,569 | ₩33,582 | -0.36% | 5.1천 |
|---|
| 2026.07.01 | ₩33,837 | ₩33,837 | ₩33,488 | ₩33,527 | -0.92% | 8.9천 |
|---|
| 2026.06.30 | ₩33,696 | ₩33,696 | ₩33,555 | ₩33,555 | -0.42% | 4.1천 |
|---|
| 2026.06.29 | ₩33,663 | ₩33,730 | ₩33,622 | ₩33,716 | +0.16% | 4.9천 |
|---|
| 2026.06.26 | ₩33,770 | ₩33,807 | ₩33,664 | ₩33,797 | +0.08% | 2천 |
|---|
| 2026.06.25 | ₩33,663 | ₩33,799 | ₩33,663 | ₩33,783 | +0.36% | 3.4천 |
|---|
| 2026.06.24 | ₩33,824 | ₩33,824 | ₩33,676 | ₩33,676 | -0.44% | 6.5천 |
|---|
| 2026.06.23 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,864 | ₩33,917 | ₩33,797 | ₩33,797 | -0.20% | 3천 |
|---|
| 2026.06.18 | ₩33,703 | ₩33,802 | ₩33,691 | ₩33,691 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,797 | ₩33,850 | ₩33,797 | ₩33,797 | 0.00% | 5천 |
|---|
| 2026.06.16 | ₩33,663 | ₩33,770 | ₩33,663 | ₩33,703 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩33,529 | ₩33,716 | ₩33,435 | ₩33,582 | +0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩34,145 | ₩34,253 | ₩33,904 | ₩34,038 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩34,119 | ₩34,132 | ₩33,944 | ₩34,132 | +0.04% | 9.6천 |
|---|
| 2026.06.10 | ₩34,145 | ₩34,145 | ₩34,092 | ₩34,125 | -0.06% | 3.2천 |
|---|
| 2026.06.09 | ₩34,145 | ₩34,145 | ₩34,105 | ₩34,119 | -0.08% | 2.4천 |
|---|
| 2026.06.08 | ₩34,186 | ₩34,199 | ₩34,078 | ₩34,105 | -0.24% | 6.4천 |
|---|
| 2026.06.05 | ₩34,199 | ₩34,199 | ₩33,964 | ₩33,964 | -0.69% | 9.1천 |
|---|
| 2026.06.04 | ₩34,132 | ₩34,306 | ₩34,132 | ₩34,280 | +0.43% | 8.7천 |
|---|
| 2026.06.03 | ₩34,199 | ₩34,306 | ₩34,092 | ₩34,199 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩34,226 | ₩34,226 | ₩34,145 | ₩34,159 | -0.20% | 5.7천 |
|---|
| 2026.06.01 | ₩34,253 | ₩34,306 | ₩34,078 | ₩34,206 | -0.14% | 1.4만 |
|---|
| 2026.05.29 | ₩34,105 | ₩34,186 | ₩33,984 | ₩34,078 | -0.08% | 1.5만 |
|---|
| 2026.05.28 | ₩34,011 | ₩34,011 | ₩33,736 | ₩33,904 | -0.32% | 1.2만 |
|---|
| 2026.05.27 | ₩33,978 | ₩34,038 | ₩33,931 | ₩33,984 | +0.02% | 5천 |
|---|
| 2026.05.26 | ₩33,998 | ₩34,052 | ₩33,917 | ₩34,038 | +0.12% | 2.1천 |
|---|
| 2026.05.22 | ₩34,011 | ₩34,011 | ₩33,810 | ₩33,810 | -0.59% | 9.4천 |
|---|
| 2026.05.21 | ₩33,904 | ₩33,984 | ₩33,891 | ₩33,984 | +0.24% | 5.1천 |
|---|
| 2026.05.20 | ₩33,824 | ₩33,917 | ₩33,824 | ₩33,864 | +0.12% | 5.4천 |
|---|
| 2026.05.19 | ₩33,837 | ₩33,850 | ₩33,663 | ₩33,730 | -0.32% | 1.5만 |
|---|
| 2026.05.18 | ₩33,904 | ₩34,045 | ₩33,837 | ₩33,958 | +0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩34,025 | ₩34,025 | ₩33,931 | ₩33,931 | -0.28% | 2.2천 |
|---|
| 2026.05.14 | ₩33,931 | ₩34,119 | ₩33,931 | ₩33,971 | +0.12% | 3천 |
|---|
| 2026.05.13 | ₩33,991 | ₩33,991 | ₩33,917 | ₩33,958 | -0.10% | 4.1천 |
|---|
| 2026.05.12 | ₩33,944 | ₩34,145 | ₩33,904 | ₩33,944 | 0.00% | 9.4천 |
|---|
| 2026.05.11 | ₩34,145 | ₩34,145 | ₩33,837 | ₩34,145 | 0.00% | 3.6천 |
|---|
| 2026.05.08 | ₩33,864 | ₩34,065 | ₩33,864 | ₩34,065 | +0.59% | 2.5천 |
|---|
| 2026.05.07 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩34,145 | ₩34,306 | ₩34,132 | ₩34,132 | -0.04% | 1.2만 |
|---|
| 2026.05.04 | ₩33,864 | ₩34,239 | ₩33,864 | ₩34,065 | +0.59% | 3.9천 |
|---|
| 2026.05.01 | ₩33,864 | ₩34,065 | ₩33,864 | ₩34,038 | +0.51% | 3.4천 |
|---|
| 2026.04.30 | ₩33,824 | ₩33,931 | ₩33,797 | ₩33,931 | +0.32% | 7.8천 |
|---|
| 2026.04.29 | ₩33,984 | ₩34,011 | ₩33,783 | ₩33,797 | -0.55% | 5천 |
|---|
| 2026.04.28 | ₩33,998 | ₩34,005 | ₩33,998 | ₩34,005 | +0.02% | 2.5천 |
|---|
| 2026.04.27 | ₩33,971 | ₩34,266 | ₩33,971 | ₩34,132 | +0.47% | 1.4만 |
|---|
| 2026.04.24 | ₩33,944 | ₩34,064 | ₩33,944 | ₩33,998 | +0.16% | 1.1천 |
|---|
| 2026.04.23 | ₩33,917 | ₩33,984 | ₩33,864 | ₩33,924 | +0.02% | 3천 |
|---|
| 2026.04.22 | ₩34,025 | ₩34,025 | ₩33,958 | ₩33,958 | -0.20% | 2천 |
|---|
| 2026.04.21 | ₩33,824 | ₩34,226 | ₩33,770 | ₩33,770 | -0.16% | 2.8만 |
|---|
| 2026.04.20 | ₩33,781 | ₩33,877 | ₩33,676 | ₩33,824 | +0.13% | 8.4천 |
|---|
| 2026.04.17 | ₩33,730 | ₩33,970 | ₩33,730 | ₩33,856 | +0.37% | 2.4천 |
|---|
| 2026.04.16 | ₩33,663 | ₩33,931 | ₩33,596 | ₩33,730 | +0.20% | 7.7천 |
|---|
| 2026.04.15 | ₩33,529 | ₩33,649 | ₩33,408 | ₩33,596 | +0.20% | 8.1천 |
|---|
| 2026.04.14 | ₩33,488 | ₩33,529 | ₩33,435 | ₩33,461 | -0.08% | 6천 |
|---|
| 2026.04.13 | ₩33,448 | ₩33,582 | ₩33,327 | ₩33,341 | -0.32% | 2.4만 |
|---|
| 2026.04.10 | ₩33,394 | ₩33,502 | ₩33,307 | ₩33,421 | +0.08% | 8.6천 |
|---|
| 2026.04.09 | ₩33,153 | ₩33,435 | ₩33,153 | ₩33,254 | +0.30% | 5.8천 |
|---|
| 2026.04.08 | ₩33,327 | ₩33,461 | ₩33,240 | ₩33,287 | -0.12% | 1.4만 |
|---|
| 2026.04.07 | ₩33,274 | ₩33,314 | ₩33,140 | ₩33,180 | -0.28% | 6.2천 |
|---|
| 2026.04.06 | ₩33,005 | ₩33,267 | ₩33,005 | ₩33,140 | +0.41% | 1.3만 |
|---|
| 2026.04.02 | ₩33,213 | ₩33,213 | ₩33,026 | ₩33,153 | -0.18% | 6.7천 |
|---|
| 2026.04.01 | ₩32,979 | ₩33,207 | ₩32,905 | ₩33,193 | +0.65% | 7.6천 |
|---|
| 2026.03.31 | ₩32,590 | ₩32,977 | ₩32,590 | ₩32,857 | +0.82% | 9.6천 |
|---|
| 2026.03.30 | ₩32,737 | ₩32,777 | ₩32,590 | ₩32,764 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩32,831 | ₩32,831 | ₩32,590 | ₩32,678 | -0.47% | 6.9천 |
|---|
| 2026.03.26 | ₩33,019 | ₩33,019 | ₩32,643 | ₩32,670 | -1.06% | 6.2천 |
|---|
| 2026.03.25 | ₩32,724 | ₩33,153 | ₩32,724 | ₩32,858 | +0.41% | 9.5천 |
|---|
| 2026.03.24 | ₩32,523 | ₩32,744 | ₩32,482 | ₩32,744 | +0.68% | 3.4만 |
|---|
| 2026.03.23 | ₩32,523 | ₩32,972 | ₩32,281 | ₩32,657 | +0.41% | 5.1만 |
|---|
| 2026.03.20 | ₩33,019 | ₩33,019 | ₩32,523 | ₩32,523 | -1.50% | 9.6천 |
|---|
| 2026.03.19 | ₩33,193 | ₩33,193 | ₩32,858 | ₩33,073 | -0.36% | 1.2만 |
|---|
| 2026.03.18 | ₩33,314 | ₩33,345 | ₩33,166 | ₩33,193 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩33,193 | ₩33,314 | ₩33,193 | ₩33,307 | +0.34% | 7.6천 |
|---|
| 2026.03.16 | ₩33,394 | ₩33,394 | ₩33,173 | ₩33,260 | -0.40% | 1.7만 |
|---|
| 2026.03.13 | ₩33,448 | ₩33,448 | ₩33,233 | ₩33,307 | -0.42% | 2.6만 |
|---|
| 2026.03.12 | ₩33,998 | ₩34,078 | ₩33,917 | ₩33,931 | -0.20% | 7.1천 |
|---|
| 2026.03.11 | ₩33,917 | ₩34,025 | ₩33,917 | ₩33,984 | +0.20% | 1만 |
|---|
| 2026.03.10 | ₩33,931 | ₩33,931 | ₩33,730 | ₩33,931 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩34,038 | ₩34,038 | ₩33,813 | ₩33,931 | -0.32% | 7.5천 |
|---|
| 2026.03.06 | ₩33,891 | ₩34,078 | ₩33,864 | ₩34,052 | +0.47% | 1.3만 |
|---|
| 2026.03.05 | ₩34,011 | ₩34,076 | ₩33,824 | ₩33,975 | -0.11% | 6.1천 |
|---|
| 2026.03.04 | ₩33,998 | ₩34,065 | ₩33,971 | ₩33,998 | 0.00% | 4.4천 |
|---|
| 2026.03.03 | ₩33,931 | ₩34,077 | ₩33,824 | ₩34,038 | +0.32% | 8천 |
|---|
| 2026.03.02 | ₩33,984 | ₩34,065 | ₩33,931 | ₩33,991 | +0.02% | 1.2만 |
|---|
| 2026.02.27 | ₩33,971 | ₩34,078 | ₩33,960 | ₩33,971 | 0.00% | 3.9천 |
|---|
| 2026.02.26 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 1.2천 |
|---|
| 2026.02.25 | ₩34,025 | ₩34,065 | ₩33,971 | ₩34,025 | 0.00% | 2.4천 |
|---|
| 2026.02.24 | ₩33,984 | ₩34,065 | ₩33,971 | ₩34,035 | +0.15% | 3.8천 |
|---|
| 2026.02.23 | ₩34,011 | ₩34,052 | ₩33,904 | ₩33,958 | -0.16% | 9.6천 |
|---|
| 2026.02.20 | ₩33,998 | ₩34,065 | ₩33,971 | ₩33,984 | -0.04% | 6.3천 |
|---|
| 2026.02.19 | ₩33,971 | ₩34,065 | ₩33,971 | ₩33,984 | +0.04% | 5.6천 |
|---|
| 2026.02.18 | ₩33,917 | ₩34,029 | ₩33,917 | ₩34,029 | +0.33% | 800 |
|---|
| 2026.02.17 | ₩33,904 | ₩34,038 | ₩33,904 | ₩34,017 | +0.33% | 7천 |
|---|
| 2026.02.13 | ₩33,958 | ₩33,984 | ₩33,904 | ₩33,904 | -0.16% | 4.9천 |
|---|
| 2026.02.12 | ₩33,917 | ₩33,964 | ₩33,850 | ₩33,904 | -0.04% | 6.9천 |
|---|
| 2026.02.11 | ₩33,944 | ₩33,944 | ₩33,837 | ₩33,837 | -0.32% | 4.2천 |
|---|
| 2026.02.10 | ₩33,837 | ₩33,931 | ₩33,837 | ₩33,931 | +0.28% | 800 |
|---|
| 2026.02.09 | ₩33,770 | ₩33,931 | ₩33,770 | ₩33,931 | +0.48% | 1.2만 |
|---|
| 2026.02.06 | ₩33,904 | ₩33,944 | ₩33,756 | ₩33,893 | -0.03% | 9.8천 |
|---|
| 2026.02.05 | ₩33,864 | ₩33,998 | ₩33,797 | ₩33,857 | -0.02% | 3.1천 |
|---|
| 2026.02.04 | ₩33,984 | ₩33,984 | ₩33,783 | ₩33,904 | -0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩33,864 | ₩33,931 | ₩33,864 | ₩33,864 | 0.00% | 2.1천 |
|---|
| 2026.02.02 | ₩33,770 | ₩33,931 | ₩33,770 | ₩33,876 | +0.31% | 3천 |
|---|
| 2026.01.30 | ₩33,797 | ₩33,797 | ₩33,649 | ₩33,763 | -0.10% | 9.4천 |
|---|
| 2026.01.29 | ₩33,944 | ₩33,998 | ₩33,770 | ₩33,770 | -0.51% | 1.1만 |
|---|
| 2026.01.28 | ₩33,810 | ₩33,931 | ₩33,771 | ₩33,771 | -0.12% | 2.2천 |
|---|
| 2026.01.27 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩33,797 | ₩33,797 | ₩33,675 | ₩33,730 | -0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩33,837 | ₩33,837 | ₩33,756 | ₩33,783 | -0.16% | 2.4천 |
|---|
| 2026.01.22 | ₩33,884 | ₩33,971 | ₩33,703 | ₩33,743 | -0.42% | 1.5만 |
|---|
| 2026.01.21 | ₩33,703 | ₩33,931 | ₩33,649 | ₩33,689 | -0.04% | 4.9천 |
|---|
| 2026.01.20 | ₩33,730 | ₩33,850 | ₩33,641 | ₩33,783 | +0.16% | 5천 |
|---|
| 2026.01.16 | ₩33,917 | ₩33,917 | ₩33,689 | ₩33,783 | -0.40% | 8.6천 |
|---|
| 2026.01.15 | ₩33,944 | ₩33,944 | ₩33,663 | ₩33,770 | -0.51% | 1.8만 |
|---|
| 2026.01.14 | ₩33,689 | ₩33,864 | ₩33,542 | ₩33,820 | +0.39% | 9.4천 |
|---|
| 2026.01.13 | ₩33,797 | ₩33,797 | ₩33,770 | ₩33,770 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩33,692 | ₩33,790 | ₩33,689 | ₩33,783 | +0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩33,569 | ₩33,797 | ₩33,555 | ₩33,797 | +0.68% | 3.5천 |
|---|
| 2026.01.08 | ₩33,596 | ₩33,716 | ₩33,596 | ₩33,716 | +0.36% | 2.5천 |
|---|
| 2026.01.07 | ₩33,529 | ₩33,644 | ₩33,475 | ₩33,542 | +0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩33,770 | ₩33,770 | ₩33,529 | ₩33,596 | -0.52% | 1.7만 |
|---|
| 2026.01.05 | ₩33,797 | ₩33,797 | ₩33,703 | ₩33,703 | -0.28% | 1.7천 |
|---|
| 2026.01.02 | ₩33,663 | ₩33,824 | ₩33,663 | ₩33,730 | +0.20% | 2.3천 |
|---|
| 2025.12.31 | ₩33,656 | ₩33,824 | ₩33,622 | ₩33,622 | -0.10% | 3.4천 |
|---|
| 2025.12.30 | ₩33,754 | ₩33,756 | ₩33,663 | ₩33,689 | -0.19% | 5.1천 |
|---|
| 2025.12.29 | ₩33,743 | ₩33,783 | ₩33,743 | ₩33,756 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩33,736 | ₩33,746 | ₩33,676 | ₩33,676 | -0.18% | 1.7천 |
|---|
| 2025.12.24 | ₩33,676 | ₩33,689 | ₩33,676 | ₩33,676 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩33,716 | ₩33,797 | ₩33,716 | ₩33,756 | +0.12% | 4천 |
|---|
| 2025.12.22 | ₩33,609 | ₩33,797 | ₩33,609 | ₩33,710 | +0.30% | 4.4천 |
|---|
| 2025.12.19 | ₩33,716 | ₩33,716 | ₩33,629 | ₩33,629 | -0.26% | 4.9천 |
|---|
| 2025.12.18 | ₩33,514 | ₩33,734 | ₩33,461 | ₩33,649 | +0.40% | 1.6만 |
|---|
| 2025.12.17 | ₩33,636 | ₩33,663 | ₩33,502 | ₩33,516 | -0.35% | 8.6천 |
|---|
| 2025.12.16 | ₩33,413 | ₩33,609 | ₩33,355 | ₩33,488 | +0.22% | 7.9천 |
|---|
| 2025.12.15 | ₩33,529 | ₩33,539 | ₩33,327 | ₩33,448 | -0.24% | 1.3만 |
|---|
| 2025.12.12 | ₩34,123 | ₩34,172 | ₩34,057 | ₩34,057 | -0.19% | 6.2천 |
|---|
| 2025.12.11 | ₩33,998 | ₩34,065 | ₩33,984 | ₩33,984 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩33,904 | ₩34,132 | ₩33,904 | ₩34,132 | +0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩33,971 | ₩34,021 | ₩33,971 | ₩33,984 | +0.04% | 4.2천 |
|---|
| 2025.12.08 | ₩34,065 | ₩34,065 | ₩33,689 | ₩33,984 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩34,105 | ₩34,105 | ₩34,011 | ₩34,038 | -0.20% | 2.2천 |
|---|
| 2025.12.04 | ₩34,065 | ₩34,065 | ₩33,998 | ₩34,011 | -0.16% | 2천 |
|---|
| 2025.12.03 | ₩34,132 | ₩34,132 | ₩33,998 | ₩33,998 | -0.39% | 2.9천 |
|---|
| 2025.12.02 | ₩34,159 | ₩34,199 | ₩34,128 | ₩34,132 | -0.08% | 7.9천 |
|---|
| 2025.12.01 | ₩34,132 | ₩34,159 | ₩34,065 | ₩34,159 | +0.08% | 3.7천 |
|---|
| 2025.11.28 | ₩33,877 | ₩34,065 | ₩33,873 | ₩34,011 | +0.40% | 3.3천 |
|---|
| 2025.11.26 | ₩33,824 | ₩33,877 | ₩33,824 | ₩33,877 | +0.16% | 4.9천 |
|---|
| 2025.11.25 | ₩33,636 | ₩33,864 | ₩33,636 | ₩33,824 | +0.56% | 1.2만 |
|---|
| 2025.11.24 | ₩33,555 | ₩33,653 | ₩33,394 | ₩33,647 | +0.27% | 1.6만 |
|---|
| 2025.11.21 | ₩33,596 | ₩33,730 | ₩33,555 | ₩33,689 | +0.28% | 1.5만 |
|---|
| 2025.11.20 | ₩33,555 | ₩33,696 | ₩33,555 | ₩33,685 | +0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩33,676 | ₩33,696 | ₩33,555 | ₩33,555 | -0.36% | 8.4천 |
|---|
| 2025.11.18 | ₩33,609 | ₩33,703 | ₩33,609 | ₩33,703 | +0.28% | 2.9천 |
|---|
| 2025.11.17 | ₩33,636 | ₩33,696 | ₩33,582 | ₩33,696 | +0.18% | 1.9천 |
|---|
| 2025.11.14 | ₩33,665 | ₩33,735 | ₩33,596 | ₩33,696 | +0.09% | 8천 |
|---|
| 2025.11.13 | ₩33,723 | ₩33,752 | ₩33,663 | ₩33,688 | -0.10% | 4.4천 |
|---|
| 2025.11.12 | ₩33,689 | ₩33,904 | ₩33,582 | ₩33,783 | +0.28% | 8.2천 |
|---|
| 2025.11.11 | ₩33,716 | ₩33,770 | ₩33,569 | ₩33,770 | +0.16% | 3.1천 |
|---|
| 2025.11.10 | ₩33,663 | ₩33,730 | ₩33,515 | ₩33,716 | +0.16% | 1.1만 |
|---|
| 2025.11.07 | ₩33,676 | ₩33,756 | ₩33,609 | ₩33,696 | +0.06% | 2.9천 |
|---|
| 2025.11.06 | ₩33,529 | ₩33,663 | ₩33,529 | ₩33,649 | +0.36% | 2.6천 |
|---|
| 2025.11.05 | ₩33,592 | ₩33,634 | ₩33,569 | ₩33,582 | -0.03% | 1.6천 |
|---|
| 2025.11.04 | ₩33,529 | ₩33,676 | ₩33,529 | ₩33,636 | +0.32% | 8.5천 |
|---|
| 2025.11.03 | ₩33,743 | ₩33,743 | ₩33,555 | ₩33,669 | -0.22% | 4천 |
|---|
| 2025.10.31 | ₩33,609 | ₩33,730 | ₩33,557 | ₩33,730 | +0.36% | 3.2천 |
|---|
| 2025.10.30 | ₩33,542 | ₩33,632 | ₩33,529 | ₩33,542 | 0.00% | 1.2만 |
|---|
| 2025.10.29 | ₩33,609 | ₩33,609 | ₩33,583 | ₩33,583 | -0.08% | 3천 |
|---|
| 2025.10.28 | ₩33,596 | ₩33,609 | ₩33,586 | ₩33,609 | +0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,596 | ₩33,609 | ₩33,529 | ₩33,582 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩33,596 | ₩33,596 | ₩33,562 | ₩33,596 | 0.00% | 1.8천 |
|---|
| 2025.10.23 | ₩33,596 | ₩33,596 | ₩33,555 | ₩33,569 | -0.08% | 5.4천 |
|---|
| 2025.10.22 | ₩33,582 | ₩33,649 | ₩33,573 | ₩33,573 | -0.03% | 4.1천 |
|---|
| 2025.10.21 | ₩33,500 | ₩33,716 | ₩33,500 | ₩33,529 | +0.08% | 8.4천 |
|---|
| 2025.10.20 | ₩33,569 | ₩33,596 | ₩33,421 | ₩33,596 | +0.08% | 7.9천 |
|---|
| 2025.10.17 | ₩33,529 | ₩33,596 | ₩33,394 | ₩33,554 | +0.08% | 7.9천 |
|---|
| 2025.10.16 | ₩33,596 | ₩33,596 | ₩33,529 | ₩33,542 | -0.16% | 1.2만 |
|---|
| 2025.10.15 | ₩33,529 | ₩33,596 | ₩33,394 | ₩33,408 | -0.36% | 8.5천 |
|---|
| 2025.10.14 | ₩33,448 | ₩33,487 | ₩33,396 | ₩33,475 | +0.08% | 8.3천 |
|---|
| 2025.10.13 | ₩33,354 | ₩33,448 | ₩33,260 | ₩33,435 | +0.24% | 1.1만 |
|---|
| 2025.10.10 | ₩33,160 | ₩33,365 | ₩33,160 | ₩33,270 | +0.33% | 6.7천 |
|---|