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 | ₩33,017 | ₩33,191 | ₩32,896 | ₩33,190 | +0.52% | 9.1천 |
| 2026.10.08 | ₩32,856 | ₩33,044 | ₩32,655 | ₩33,044 | +0.57% | 2.3만 |
| 2026.10.07 | ₩33,232 | ₩33,232 | ₩32,682 | ₩32,709 | -1.57% | 3.3만 |
| 2026.10.06 | ₩33,312 | ₩33,312 | ₩32,950 | ₩33,272 | -0.12% | 3.2만 |
| 2026.10.05 | ₩33,299 | ₩33,299 | ₩33,111 | ₩33,245 | -0.16% | 1.3만 |
| 2026.10.02 | ₩33,393 | ₩33,393 | ₩33,171 | ₩33,326 | -0.20% | 9.2천 |
| 2026.10.01 | ₩33,339 | ₩33,460 | ₩33,285 | ₩33,352 | +0.04% | 6천 |
| 2026.09.30 | ₩33,433 | ₩33,607 | ₩33,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,393 |
| -0.12% |
| 1.7만 |
| 2026.09.29 | ₩33,554 | ₩33,660 | ₩33,419 | ₩33,461 | -0.28% | 7.6천 |
|---|
| 2026.09.28 | ₩33,540 | ₩33,580 | ₩33,453 | ₩33,500 | -0.12% | 7천 |
|---|
| 2026.09.25 | ₩33,661 | ₩33,661 | ₩33,540 | ₩33,540 | -0.36% | 4.9천 |
|---|
| 2026.09.24 | ₩33,540 | ₩33,607 | ₩33,540 | ₩33,540 | 0.00% | 4.8천 |
|---|
| 2026.09.23 | ₩33,527 | ₩33,594 | ₩33,527 | ₩33,594 | +0.20% | 3천 |
|---|
| 2026.09.22 | ₩33,607 | ₩33,607 | ₩33,540 | ₩33,594 | -0.04% | 4.4천 |
|---|
| 2026.09.21 | ₩33,540 | ₩33,664 | ₩33,527 | ₩33,664 | +0.37% | 7.5천 |
|---|
| 2026.09.18 | ₩33,647 | ₩33,661 | ₩33,527 | ₩33,527 | -0.36% | 1.8천 |
|---|
| 2026.09.17 | ₩33,460 | ₩33,668 | ₩33,460 | ₩33,654 | +0.58% | 5.2천 |
|---|
| 2026.09.16 | ₩33,580 | ₩33,594 | ₩33,393 | ₩33,419 | -0.48% | 1.2만 |
|---|
| 2026.09.15 | ₩33,674 | ₩33,674 | ₩33,497 | ₩33,647 | -0.08% | 7.2천 |
|---|
| 2026.09.14 | ₩34,039 | ₩34,103 | ₩34,039 | ₩34,103 | +0.19% | 3.6천 |
|---|
| 2026.09.11 | ₩34,077 | ₩34,117 | ₩34,043 | ₩34,043 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩34,050 | ₩34,117 | ₩34,050 | ₩34,077 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩33,996 | ₩34,050 | ₩33,996 | ₩34,050 | +0.16% | 600 |
|---|
| 2026.09.08 | ₩34,050 | ₩34,103 | ₩34,036 | ₩34,077 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,050 | ₩34,050 | ₩33,996 | ₩33,996 | -0.16% | 600 |
|---|
| 2026.09.03 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩33,936 | ₩34,036 | ₩33,936 | ₩34,010 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩34,036 | ₩34,036 | ₩33,942 | ₩33,996 | -0.12% | 1.7천 |
|---|
| 2026.08.31 | ₩34,036 | ₩34,036 | ₩33,929 | ₩33,996 | -0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩33,942 | ₩34,023 | ₩33,942 | ₩33,983 | +0.12% | 5천 |
|---|
| 2026.08.27 | ₩33,942 | ₩33,942 | ₩33,822 | ₩33,822 | -0.36% | 1.9천 |
|---|
| 2026.08.26 | ₩33,969 | ₩33,969 | ₩33,795 | ₩33,862 | -0.32% | 1.6천 |
|---|
| 2026.08.25 | ₩33,996 | ₩33,996 | ₩33,768 | ₩33,953 | -0.13% | 4.4천 |
|---|
| 2026.08.24 | ₩33,755 | ₩33,862 | ₩33,755 | ₩33,862 | +0.32% | 1.6천 |
|---|
| 2026.08.21 | ₩33,701 | ₩33,859 | ₩33,701 | ₩33,859 | +0.47% | 5.1천 |
|---|
| 2026.08.20 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩33,782 | ₩33,835 | ₩33,782 | ₩33,822 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩33,717 | ₩33,822 | ₩33,677 | ₩33,768 | +0.15% | 1.7만 |
|---|
| 2026.08.17 | ₩33,996 | ₩33,996 | ₩33,768 | ₩33,822 | -0.51% | 1.2만 |
|---|
| 2026.08.14 | ₩33,969 | ₩34,050 | ₩33,922 | ₩33,963 | -0.02% | 7.1천 |
|---|
| 2026.08.13 | ₩33,661 | ₩33,842 | ₩33,654 | ₩33,842 | +0.54% | 1.8만 |
|---|
| 2026.08.12 | ₩33,701 | ₩33,701 | ₩33,647 | ₩33,654 | -0.14% | 1만 |
|---|
| 2026.08.11 | ₩33,808 | ₩33,842 | ₩33,661 | ₩33,661 | -0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩33,862 | ₩33,862 | ₩33,782 | ₩33,782 | -0.24% | 3.2천 |
|---|
| 2026.08.07 | ₩34,036 | ₩34,050 | ₩34,036 | ₩34,050 | +0.04% | 800 |
|---|
| 2026.08.06 | ₩33,942 | ₩34,050 | ₩33,922 | ₩33,996 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,942 | ₩33,996 | ₩33,905 | ₩33,996 | +0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,822 | ₩34,060 | ₩33,755 | ₩33,942 | +0.36% | 2.1만 |
|---|
| 2026.08.03 | ₩33,849 | ₩33,862 | ₩33,714 | ₩33,714 | -0.40% | 2.6천 |
|---|
| 2026.07.31 | ₩33,594 | ₩33,861 | ₩33,594 | ₩33,861 | +0.79% | 3.7천 |
|---|
| 2026.07.30 | ₩33,701 | ₩33,714 | ₩33,641 | ₩33,714 | +0.04% | 2천 |
|---|
| 2026.07.29 | ₩33,741 | ₩33,759 | ₩33,669 | ₩33,674 | -0.20% | 4.1천 |
|---|
| 2026.07.28 | ₩33,647 | ₩33,674 | ₩33,594 | ₩33,594 | -0.16% | 8천 |
|---|
| 2026.07.27 | ₩33,647 | ₩33,710 | ₩33,647 | ₩33,661 | +0.04% | 3.6천 |
|---|
| 2026.07.24 | ₩33,607 | ₩33,662 | ₩33,607 | ₩33,662 | +0.16% | 4.2천 |
|---|
| 2026.07.23 | ₩33,674 | ₩33,714 | ₩33,661 | ₩33,714 | +0.12% | 6.6천 |
|---|
| 2026.07.22 | ₩33,741 | ₩33,808 | ₩33,728 | ₩33,755 | +0.04% | 3.5천 |
|---|
| 2026.07.21 | ₩33,741 | ₩33,862 | ₩33,741 | ₩33,741 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩33,735 | ₩33,835 | ₩33,728 | ₩33,788 | +0.16% | 2.8천 |
|---|
| 2026.07.17 | ₩33,661 | ₩33,862 | ₩33,661 | ₩33,795 | +0.40% | 2.5천 |
|---|
| 2026.07.16 | ₩33,607 | ₩33,708 | ₩33,607 | ₩33,674 | +0.20% | 1만 |
|---|
| 2026.07.15 | ₩33,714 | ₩33,714 | ₩33,594 | ₩33,607 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩33,594 | ₩33,755 | ₩33,594 | ₩33,661 | +0.20% | 5.1천 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,728 | ₩33,674 | ₩33,674 | -0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩33,595 | ₩33,661 | ₩33,594 | ₩33,661 | +0.20% | 5.2천 |
|---|
| 2026.07.09 | ₩33,728 | ₩33,728 | ₩33,580 | ₩33,580 | -0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩33,664 | ₩33,768 | ₩33,664 | ₩33,708 | +0.13% | 2.2천 |
|---|
| 2026.07.07 | ₩33,708 | ₩33,741 | ₩33,647 | ₩33,647 | -0.18% | 3.2천 |
|---|
| 2026.07.06 | ₩33,688 | ₩33,721 | ₩33,688 | ₩33,721 | +0.10% | 1.2천 |
|---|
| 2026.07.02 | ₩33,701 | ₩33,728 | ₩33,567 | ₩33,580 | -0.36% | 5.1천 |
|---|
| 2026.07.01 | ₩33,835 | ₩33,835 | ₩33,487 | ₩33,525 | -0.92% | 8.9천 |
|---|
| 2026.06.30 | ₩33,694 | ₩33,694 | ₩33,554 | ₩33,554 | -0.42% | 4.1천 |
|---|
| 2026.06.29 | ₩33,661 | ₩33,728 | ₩33,621 | ₩33,714 | +0.16% | 4.9천 |
|---|
| 2026.06.26 | ₩33,768 | ₩33,806 | ₩33,662 | ₩33,795 | +0.08% | 2천 |
|---|
| 2026.06.25 | ₩33,661 | ₩33,798 | ₩33,661 | ₩33,782 | +0.36% | 3.4천 |
|---|
| 2026.06.24 | ₩33,822 | ₩33,822 | ₩33,674 | ₩33,674 | -0.44% | 6.5천 |
|---|
| 2026.06.23 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,862 | ₩33,916 | ₩33,795 | ₩33,795 | -0.20% | 3천 |
|---|
| 2026.06.18 | ₩33,701 | ₩33,800 | ₩33,689 | ₩33,689 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,795 | ₩33,849 | ₩33,795 | ₩33,795 | 0.00% | 5천 |
|---|
| 2026.06.16 | ₩33,661 | ₩33,768 | ₩33,661 | ₩33,701 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩33,527 | ₩33,714 | ₩33,433 | ₩33,580 | +0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩34,144 | ₩34,251 | ₩33,902 | ₩34,036 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩34,117 | ₩34,130 | ₩33,942 | ₩34,130 | +0.04% | 9.6천 |
|---|
| 2026.06.10 | ₩34,144 | ₩34,144 | ₩34,090 | ₩34,124 | -0.06% | 3.2천 |
|---|
| 2026.06.09 | ₩34,144 | ₩34,144 | ₩34,103 | ₩34,117 | -0.08% | 2.4천 |
|---|
| 2026.06.08 | ₩34,184 | ₩34,197 | ₩34,077 | ₩34,103 | -0.24% | 6.4천 |
|---|
| 2026.06.05 | ₩34,197 | ₩34,197 | ₩33,963 | ₩33,963 | -0.69% | 9.1천 |
|---|
| 2026.06.04 | ₩34,130 | ₩34,305 | ₩34,130 | ₩34,278 | +0.43% | 8.7천 |
|---|
| 2026.06.03 | ₩34,197 | ₩34,305 | ₩34,090 | ₩34,197 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩34,224 | ₩34,224 | ₩34,144 | ₩34,157 | -0.20% | 5.7천 |
|---|
| 2026.06.01 | ₩34,251 | ₩34,305 | ₩34,077 | ₩34,204 | -0.14% | 1.4만 |
|---|
| 2026.05.29 | ₩34,103 | ₩34,184 | ₩33,983 | ₩34,077 | -0.08% | 1.5만 |
|---|
| 2026.05.28 | ₩34,010 | ₩34,010 | ₩33,735 | ₩33,902 | -0.32% | 1.2만 |
|---|
| 2026.05.27 | ₩33,976 | ₩34,036 | ₩33,929 | ₩33,983 | +0.02% | 5천 |
|---|
| 2026.05.26 | ₩33,996 | ₩34,050 | ₩33,916 | ₩34,036 | +0.12% | 2.1천 |
|---|
| 2026.05.22 | ₩34,010 | ₩34,010 | ₩33,808 | ₩33,808 | -0.59% | 9.4천 |
|---|
| 2026.05.21 | ₩33,902 | ₩33,983 | ₩33,889 | ₩33,983 | +0.24% | 5.1천 |
|---|
| 2026.05.20 | ₩33,822 | ₩33,916 | ₩33,822 | ₩33,862 | +0.12% | 5.4천 |
|---|
| 2026.05.19 | ₩33,835 | ₩33,849 | ₩33,661 | ₩33,728 | -0.32% | 1.5만 |
|---|
| 2026.05.18 | ₩33,902 | ₩34,043 | ₩33,835 | ₩33,956 | +0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩34,023 | ₩34,023 | ₩33,929 | ₩33,929 | -0.28% | 2.2천 |
|---|
| 2026.05.14 | ₩33,929 | ₩34,117 | ₩33,929 | ₩33,969 | +0.12% | 3천 |
|---|
| 2026.05.13 | ₩33,989 | ₩33,989 | ₩33,916 | ₩33,956 | -0.10% | 4.1천 |
|---|
| 2026.05.12 | ₩33,942 | ₩34,144 | ₩33,902 | ₩33,942 | 0.00% | 9.4천 |
|---|
| 2026.05.11 | ₩34,144 | ₩34,144 | ₩33,835 | ₩34,144 | 0.00% | 3.6천 |
|---|
| 2026.05.08 | ₩33,862 | ₩34,063 | ₩33,862 | ₩34,063 | +0.59% | 2.5천 |
|---|
| 2026.05.07 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩34,144 | ₩34,305 | ₩34,130 | ₩34,130 | -0.04% | 1.2만 |
|---|
| 2026.05.04 | ₩33,862 | ₩34,238 | ₩33,862 | ₩34,063 | +0.59% | 3.9천 |
|---|
| 2026.05.01 | ₩33,862 | ₩34,063 | ₩33,862 | ₩34,036 | +0.51% | 3.4천 |
|---|
| 2026.04.30 | ₩33,822 | ₩33,929 | ₩33,795 | ₩33,929 | +0.32% | 7.8천 |
|---|
| 2026.04.29 | ₩33,983 | ₩34,010 | ₩33,782 | ₩33,795 | -0.55% | 5천 |
|---|
| 2026.04.28 | ₩33,996 | ₩34,003 | ₩33,996 | ₩34,003 | +0.02% | 2.5천 |
|---|
| 2026.04.27 | ₩33,969 | ₩34,264 | ₩33,969 | ₩34,130 | +0.47% | 1.4만 |
|---|
| 2026.04.24 | ₩33,942 | ₩34,062 | ₩33,942 | ₩33,996 | +0.16% | 1.1천 |
|---|
| 2026.04.23 | ₩33,916 | ₩33,983 | ₩33,862 | ₩33,922 | +0.02% | 3천 |
|---|
| 2026.04.22 | ₩34,023 | ₩34,023 | ₩33,956 | ₩33,956 | -0.20% | 2천 |
|---|
| 2026.04.21 | ₩33,822 | ₩34,224 | ₩33,768 | ₩33,768 | -0.16% | 2.8만 |
|---|
| 2026.04.20 | ₩33,779 | ₩33,875 | ₩33,674 | ₩33,822 | +0.13% | 8.4천 |
|---|
| 2026.04.17 | ₩33,728 | ₩33,968 | ₩33,728 | ₩33,854 | +0.37% | 2.4천 |
|---|
| 2026.04.16 | ₩33,661 | ₩33,929 | ₩33,594 | ₩33,728 | +0.20% | 7.7천 |
|---|
| 2026.04.15 | ₩33,527 | ₩33,647 | ₩33,406 | ₩33,594 | +0.20% | 8.1천 |
|---|
| 2026.04.14 | ₩33,487 | ₩33,527 | ₩33,433 | ₩33,460 | -0.08% | 6천 |
|---|
| 2026.04.13 | ₩33,446 | ₩33,580 | ₩33,326 | ₩33,339 | -0.32% | 2.4만 |
|---|
| 2026.04.10 | ₩33,393 | ₩33,500 | ₩33,305 | ₩33,419 | +0.08% | 8.6천 |
|---|
| 2026.04.09 | ₩33,151 | ₩33,433 | ₩33,151 | ₩33,252 | +0.30% | 5.8천 |
|---|
| 2026.04.08 | ₩33,326 | ₩33,460 | ₩33,238 | ₩33,285 | -0.12% | 1.4만 |
|---|
| 2026.04.07 | ₩33,272 | ₩33,312 | ₩33,138 | ₩33,178 | -0.28% | 6.2천 |
|---|
| 2026.04.06 | ₩33,004 | ₩33,265 | ₩33,004 | ₩33,138 | +0.41% | 1.3만 |
|---|
| 2026.04.02 | ₩33,212 | ₩33,212 | ₩33,024 | ₩33,151 | -0.18% | 6.7천 |
|---|
| 2026.04.01 | ₩32,977 | ₩33,205 | ₩32,903 | ₩33,191 | +0.65% | 7.6천 |
|---|
| 2026.03.31 | ₩32,588 | ₩32,976 | ₩32,588 | ₩32,855 | +0.82% | 9.6천 |
|---|
| 2026.03.30 | ₩32,736 | ₩32,776 | ₩32,588 | ₩32,762 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩32,829 | ₩32,829 | ₩32,588 | ₩32,677 | -0.47% | 6.9천 |
|---|
| 2026.03.26 | ₩33,017 | ₩33,017 | ₩32,642 | ₩32,668 | -1.06% | 6.2천 |
|---|
| 2026.03.25 | ₩32,722 | ₩33,151 | ₩32,722 | ₩32,856 | +0.41% | 9.5천 |
|---|
| 2026.03.24 | ₩32,521 | ₩32,742 | ₩32,481 | ₩32,742 | +0.68% | 3.4만 |
|---|
| 2026.03.23 | ₩32,521 | ₩32,970 | ₩32,280 | ₩32,655 | +0.41% | 5.1만 |
|---|
| 2026.03.20 | ₩33,017 | ₩33,017 | ₩32,521 | ₩32,521 | -1.50% | 9.6천 |
|---|
| 2026.03.19 | ₩33,191 | ₩33,191 | ₩32,856 | ₩33,071 | -0.36% | 1.2만 |
|---|
| 2026.03.18 | ₩33,312 | ₩33,343 | ₩33,165 | ₩33,191 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩33,191 | ₩33,312 | ₩33,191 | ₩33,305 | +0.34% | 7.6천 |
|---|
| 2026.03.16 | ₩33,393 | ₩33,393 | ₩33,171 | ₩33,259 | -0.40% | 1.7만 |
|---|
| 2026.03.13 | ₩33,446 | ₩33,446 | ₩33,232 | ₩33,305 | -0.42% | 2.6만 |
|---|
| 2026.03.12 | ₩33,996 | ₩34,077 | ₩33,916 | ₩33,929 | -0.20% | 7.1천 |
|---|
| 2026.03.11 | ₩33,916 | ₩34,023 | ₩33,916 | ₩33,983 | +0.20% | 1만 |
|---|
| 2026.03.10 | ₩33,929 | ₩33,929 | ₩33,728 | ₩33,929 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩34,036 | ₩34,036 | ₩33,811 | ₩33,929 | -0.32% | 7.5천 |
|---|
| 2026.03.06 | ₩33,889 | ₩34,077 | ₩33,862 | ₩34,050 | +0.47% | 1.3만 |
|---|
| 2026.03.05 | ₩34,010 | ₩34,074 | ₩33,822 | ₩33,973 | -0.11% | 6.1천 |
|---|
| 2026.03.04 | ₩33,996 | ₩34,063 | ₩33,969 | ₩33,996 | 0.00% | 4.4천 |
|---|
| 2026.03.03 | ₩33,929 | ₩34,075 | ₩33,822 | ₩34,036 | +0.32% | 8천 |
|---|
| 2026.03.02 | ₩33,983 | ₩34,063 | ₩33,929 | ₩33,989 | +0.02% | 1.2만 |
|---|
| 2026.02.27 | ₩33,969 | ₩34,077 | ₩33,959 | ₩33,969 | 0.00% | 3.9천 |
|---|
| 2026.02.26 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 1.2천 |
|---|
| 2026.02.25 | ₩34,023 | ₩34,063 | ₩33,969 | ₩34,023 | 0.00% | 2.4천 |
|---|
| 2026.02.24 | ₩33,983 | ₩34,063 | ₩33,969 | ₩34,034 | +0.15% | 3.8천 |
|---|
| 2026.02.23 | ₩34,010 | ₩34,050 | ₩33,902 | ₩33,956 | -0.16% | 9.6천 |
|---|
| 2026.02.20 | ₩33,996 | ₩34,063 | ₩33,969 | ₩33,983 | -0.04% | 6.3천 |
|---|
| 2026.02.19 | ₩33,969 | ₩34,063 | ₩33,969 | ₩33,983 | +0.04% | 5.6천 |
|---|
| 2026.02.18 | ₩33,916 | ₩34,027 | ₩33,916 | ₩34,027 | +0.33% | 800 |
|---|
| 2026.02.17 | ₩33,902 | ₩34,036 | ₩33,902 | ₩34,015 | +0.33% | 7천 |
|---|
| 2026.02.13 | ₩33,956 | ₩33,983 | ₩33,902 | ₩33,902 | -0.16% | 4.9천 |
|---|
| 2026.02.12 | ₩33,916 | ₩33,963 | ₩33,849 | ₩33,902 | -0.04% | 6.9천 |
|---|
| 2026.02.11 | ₩33,942 | ₩33,942 | ₩33,835 | ₩33,835 | -0.32% | 4.2천 |
|---|
| 2026.02.10 | ₩33,835 | ₩33,929 | ₩33,835 | ₩33,929 | +0.28% | 800 |
|---|
| 2026.02.09 | ₩33,768 | ₩33,929 | ₩33,768 | ₩33,929 | +0.48% | 1.2만 |
|---|
| 2026.02.06 | ₩33,902 | ₩33,942 | ₩33,755 | ₩33,892 | -0.03% | 9.8천 |
|---|
| 2026.02.05 | ₩33,862 | ₩33,996 | ₩33,795 | ₩33,855 | -0.02% | 3.1천 |
|---|
| 2026.02.04 | ₩33,983 | ₩33,983 | ₩33,782 | ₩33,902 | -0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩33,862 | ₩33,929 | ₩33,862 | ₩33,862 | 0.00% | 2.1천 |
|---|
| 2026.02.02 | ₩33,768 | ₩33,929 | ₩33,768 | ₩33,874 | +0.31% | 3천 |
|---|
| 2026.01.30 | ₩33,795 | ₩33,795 | ₩33,647 | ₩33,761 | -0.10% | 9.4천 |
|---|
| 2026.01.29 | ₩33,942 | ₩33,996 | ₩33,768 | ₩33,768 | -0.51% | 1.1만 |
|---|
| 2026.01.28 | ₩33,808 | ₩33,929 | ₩33,769 | ₩33,769 | -0.12% | 2.2천 |
|---|
| 2026.01.27 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩33,795 | ₩33,795 | ₩33,673 | ₩33,728 | -0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩33,835 | ₩33,835 | ₩33,755 | ₩33,782 | -0.16% | 2.4천 |
|---|
| 2026.01.22 | ₩33,882 | ₩33,969 | ₩33,701 | ₩33,741 | -0.42% | 1.5만 |
|---|
| 2026.01.21 | ₩33,701 | ₩33,929 | ₩33,647 | ₩33,688 | -0.04% | 4.9천 |
|---|
| 2026.01.20 | ₩33,728 | ₩33,849 | ₩33,639 | ₩33,782 | +0.16% | 5천 |
|---|
| 2026.01.16 | ₩33,916 | ₩33,916 | ₩33,688 | ₩33,782 | -0.40% | 8.6천 |
|---|
| 2026.01.15 | ₩33,942 | ₩33,942 | ₩33,661 | ₩33,768 | -0.51% | 1.8만 |
|---|
| 2026.01.14 | ₩33,688 | ₩33,862 | ₩33,540 | ₩33,818 | +0.39% | 9.4천 |
|---|
| 2026.01.13 | ₩33,795 | ₩33,795 | ₩33,768 | ₩33,768 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩33,690 | ₩33,788 | ₩33,688 | ₩33,782 | +0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩33,567 | ₩33,795 | ₩33,554 | ₩33,795 | +0.68% | 3.5천 |
|---|
| 2026.01.08 | ₩33,594 | ₩33,714 | ₩33,594 | ₩33,714 | +0.36% | 2.5천 |
|---|
| 2026.01.07 | ₩33,527 | ₩33,642 | ₩33,473 | ₩33,540 | +0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩33,768 | ₩33,768 | ₩33,527 | ₩33,594 | -0.52% | 1.7만 |
|---|
| 2026.01.05 | ₩33,795 | ₩33,795 | ₩33,701 | ₩33,701 | -0.28% | 1.7천 |
|---|
| 2026.01.02 | ₩33,661 | ₩33,822 | ₩33,661 | ₩33,728 | +0.20% | 2.3천 |
|---|
| 2025.12.31 | ₩33,654 | ₩33,822 | ₩33,621 | ₩33,621 | -0.10% | 3.4천 |
|---|
| 2025.12.30 | ₩33,752 | ₩33,755 | ₩33,661 | ₩33,688 | -0.19% | 5.1천 |
|---|
| 2025.12.29 | ₩33,741 | ₩33,782 | ₩33,741 | ₩33,755 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩33,735 | ₩33,744 | ₩33,674 | ₩33,674 | -0.18% | 1.7천 |
|---|
| 2025.12.24 | ₩33,674 | ₩33,688 | ₩33,674 | ₩33,674 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩33,714 | ₩33,795 | ₩33,714 | ₩33,755 | +0.12% | 4천 |
|---|
| 2025.12.22 | ₩33,607 | ₩33,795 | ₩33,607 | ₩33,708 | +0.30% | 4.4천 |
|---|
| 2025.12.19 | ₩33,714 | ₩33,714 | ₩33,627 | ₩33,627 | -0.26% | 4.9천 |
|---|
| 2025.12.18 | ₩33,512 | ₩33,732 | ₩33,460 | ₩33,647 | +0.40% | 1.6만 |
|---|
| 2025.12.17 | ₩33,634 | ₩33,661 | ₩33,500 | ₩33,515 | -0.35% | 8.6천 |
|---|
| 2025.12.16 | ₩33,411 | ₩33,607 | ₩33,354 | ₩33,487 | +0.22% | 7.9천 |
|---|
| 2025.12.15 | ₩33,527 | ₩33,537 | ₩33,326 | ₩33,446 | -0.24% | 1.3만 |
|---|
| 2025.12.12 | ₩34,121 | ₩34,170 | ₩34,055 | ₩34,055 | -0.19% | 6.2천 |
|---|
| 2025.12.11 | ₩33,996 | ₩34,063 | ₩33,983 | ₩33,983 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩33,902 | ₩34,130 | ₩33,902 | ₩34,130 | +0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩33,969 | ₩34,019 | ₩33,969 | ₩33,983 | +0.04% | 4.2천 |
|---|
| 2025.12.08 | ₩34,063 | ₩34,063 | ₩33,688 | ₩33,983 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩34,103 | ₩34,103 | ₩34,010 | ₩34,036 | -0.20% | 2.2천 |
|---|
| 2025.12.04 | ₩34,063 | ₩34,063 | ₩33,996 | ₩34,010 | -0.16% | 2천 |
|---|
| 2025.12.03 | ₩34,130 | ₩34,130 | ₩33,996 | ₩33,996 | -0.39% | 2.9천 |
|---|
| 2025.12.02 | ₩34,157 | ₩34,197 | ₩34,126 | ₩34,130 | -0.08% | 7.9천 |
|---|
| 2025.12.01 | ₩34,130 | ₩34,157 | ₩34,063 | ₩34,157 | +0.08% | 3.7천 |
|---|
| 2025.11.28 | ₩33,875 | ₩34,063 | ₩33,871 | ₩34,010 | +0.40% | 3.3천 |
|---|
| 2025.11.26 | ₩33,822 | ₩33,875 | ₩33,822 | ₩33,875 | +0.16% | 4.9천 |
|---|
| 2025.11.25 | ₩33,634 | ₩33,862 | ₩33,634 | ₩33,822 | +0.56% | 1.2만 |
|---|
| 2025.11.24 | ₩33,554 | ₩33,651 | ₩33,393 | ₩33,645 | +0.27% | 1.6만 |
|---|
| 2025.11.21 | ₩33,594 | ₩33,728 | ₩33,554 | ₩33,688 | +0.28% | 1.5만 |
|---|
| 2025.11.20 | ₩33,554 | ₩33,694 | ₩33,554 | ₩33,684 | +0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩33,674 | ₩33,694 | ₩33,554 | ₩33,554 | -0.36% | 8.4천 |
|---|
| 2025.11.18 | ₩33,607 | ₩33,701 | ₩33,607 | ₩33,701 | +0.28% | 2.9천 |
|---|
| 2025.11.17 | ₩33,634 | ₩33,694 | ₩33,580 | ₩33,694 | +0.18% | 1.9천 |
|---|
| 2025.11.14 | ₩33,664 | ₩33,733 | ₩33,594 | ₩33,694 | +0.09% | 8천 |
|---|
| 2025.11.13 | ₩33,721 | ₩33,751 | ₩33,661 | ₩33,686 | -0.10% | 4.4천 |
|---|
| 2025.11.12 | ₩33,688 | ₩33,902 | ₩33,580 | ₩33,782 | +0.28% | 8.2천 |
|---|
| 2025.11.11 | ₩33,714 | ₩33,768 | ₩33,567 | ₩33,768 | +0.16% | 3.1천 |
|---|
| 2025.11.10 | ₩33,661 | ₩33,728 | ₩33,513 | ₩33,714 | +0.16% | 1.1만 |
|---|
| 2025.11.07 | ₩33,674 | ₩33,755 | ₩33,607 | ₩33,694 | +0.06% | 2.9천 |
|---|
| 2025.11.06 | ₩33,527 | ₩33,661 | ₩33,527 | ₩33,647 | +0.36% | 2.6천 |
|---|
| 2025.11.05 | ₩33,590 | ₩33,633 | ₩33,567 | ₩33,580 | -0.03% | 1.6천 |
|---|
| 2025.11.04 | ₩33,527 | ₩33,674 | ₩33,527 | ₩33,634 | +0.32% | 8.5천 |
|---|
| 2025.11.03 | ₩33,741 | ₩33,741 | ₩33,554 | ₩33,668 | -0.22% | 4천 |
|---|
| 2025.10.31 | ₩33,607 | ₩33,728 | ₩33,555 | ₩33,728 | +0.36% | 3.2천 |
|---|
| 2025.10.30 | ₩33,540 | ₩33,630 | ₩33,527 | ₩33,540 | 0.00% | 1.2만 |
|---|
| 2025.10.29 | ₩33,607 | ₩33,607 | ₩33,582 | ₩33,582 | -0.08% | 3천 |
|---|
| 2025.10.28 | ₩33,594 | ₩33,607 | ₩33,584 | ₩33,607 | +0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,594 | ₩33,607 | ₩33,527 | ₩33,580 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩33,594 | ₩33,594 | ₩33,560 | ₩33,594 | 0.00% | 1.8천 |
|---|
| 2025.10.23 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,567 | -0.08% | 5.4천 |
|---|
| 2025.10.22 | ₩33,580 | ₩33,647 | ₩33,571 | ₩33,571 | -0.03% | 4.1천 |
|---|
| 2025.10.21 | ₩33,499 | ₩33,714 | ₩33,499 | ₩33,527 | +0.08% | 8.4천 |
|---|
| 2025.10.20 | ₩33,567 | ₩33,594 | ₩33,419 | ₩33,594 | +0.08% | 7.9천 |
|---|
| 2025.10.17 | ₩33,527 | ₩33,594 | ₩33,393 | ₩33,552 | +0.08% | 7.9천 |
|---|
| 2025.10.16 | ₩33,594 | ₩33,594 | ₩33,527 | ₩33,540 | -0.16% | 1.2만 |
|---|
| 2025.10.15 | ₩33,527 | ₩33,594 | ₩33,393 | ₩33,406 | -0.36% | 8.5천 |
|---|
| 2025.10.14 | ₩33,446 | ₩33,485 | ₩33,394 | ₩33,473 | +0.08% | 8.3천 |
|---|
| 2025.10.13 | ₩33,352 | ₩33,446 | ₩33,259 | ₩33,433 | +0.24% | 1.1만 |
|---|
| 2025.10.10 | ₩33,158 | ₩33,363 | ₩33,158 | ₩33,268 | +0.33% | 6.7천 |
|---|