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 | ₩33,013 | ₩33,187 | ₩32,892 | ₩33,186 | +0.52% | 9.1천 |
| 2026.10.08 | ₩32,852 | ₩33,040 | ₩32,651 | ₩33,040 | +0.57% | 2.3만 |
| 2026.10.07 | ₩33,228 | ₩33,228 | ₩32,678 | ₩32,705 | -1.57% | 3.3만 |
| 2026.10.06 | ₩33,308 | ₩33,308 | ₩32,946 | ₩33,268 | -0.12% | 3.2만 |
| 2026.10.05 | ₩33,295 | ₩33,295 | ₩33,107 | ₩33,241 | -0.16% | 1.3만 |
| 2026.10.02 | ₩33,388 | ₩33,388 | ₩33,167 | ₩33,321 | -0.20% | 9.2천 |
| 2026.10.01 | ₩33,335 | ₩33,455 | ₩33,281 | ₩33,348 | +0.04% | 6천 |
| 2026.09.30 | ₩33,429 | ₩33,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,388 |
| -0.12% |
| 1.7만 |
| 2026.09.29 | ₩33,549 | ₩33,655 | ₩33,415 | ₩33,457 | -0.28% | 7.6천 |
|---|
| 2026.09.28 | ₩33,536 | ₩33,576 | ₩33,449 | ₩33,496 | -0.12% | 7천 |
|---|
| 2026.09.25 | ₩33,657 | ₩33,657 | ₩33,536 | ₩33,536 | -0.36% | 4.9천 |
|---|
| 2026.09.24 | ₩33,536 | ₩33,603 | ₩33,536 | ₩33,536 | 0.00% | 4.8천 |
|---|
| 2026.09.23 | ₩33,523 | ₩33,590 | ₩33,523 | ₩33,590 | +0.20% | 3천 |
|---|
| 2026.09.22 | ₩33,603 | ₩33,603 | ₩33,536 | ₩33,590 | -0.04% | 4.4천 |
|---|
| 2026.09.21 | ₩33,536 | ₩33,659 | ₩33,523 | ₩33,659 | +0.37% | 7.5천 |
|---|
| 2026.09.18 | ₩33,643 | ₩33,657 | ₩33,523 | ₩33,523 | -0.36% | 1.8천 |
|---|
| 2026.09.17 | ₩33,455 | ₩33,663 | ₩33,455 | ₩33,650 | +0.58% | 5.2천 |
|---|
| 2026.09.16 | ₩33,576 | ₩33,590 | ₩33,388 | ₩33,415 | -0.48% | 1.2만 |
|---|
| 2026.09.15 | ₩33,670 | ₩33,670 | ₩33,493 | ₩33,643 | -0.08% | 7.2천 |
|---|
| 2026.09.14 | ₩34,035 | ₩34,099 | ₩34,035 | ₩34,099 | +0.19% | 3.6천 |
|---|
| 2026.09.11 | ₩34,072 | ₩34,112 | ₩34,039 | ₩34,039 | -0.10% | 1.2만 |
|---|
| 2026.09.10 | ₩34,045 | ₩34,112 | ₩34,045 | ₩34,072 | +0.08% | 2.4천 |
|---|
| 2026.09.09 | ₩33,992 | ₩34,045 | ₩33,992 | ₩34,045 | +0.16% | 600 |
|---|
| 2026.09.08 | ₩34,045 | ₩34,099 | ₩34,032 | ₩34,072 | +0.08% | 3.3천 |
|---|
| 2026.09.04 | ₩34,045 | ₩34,045 | ₩33,992 | ₩33,992 | -0.16% | 600 |
|---|
| 2026.09.03 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩33,931 | ₩34,032 | ₩33,931 | ₩34,005 | +0.22% | 1천 |
|---|
| 2026.09.01 | ₩34,032 | ₩34,032 | ₩33,938 | ₩33,992 | -0.12% | 1.7천 |
|---|
| 2026.08.31 | ₩34,032 | ₩34,032 | ₩33,925 | ₩33,992 | -0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩33,938 | ₩34,019 | ₩33,938 | ₩33,978 | +0.12% | 5천 |
|---|
| 2026.08.27 | ₩33,938 | ₩33,938 | ₩33,817 | ₩33,817 | -0.36% | 1.9천 |
|---|
| 2026.08.26 | ₩33,965 | ₩33,965 | ₩33,791 | ₩33,858 | -0.32% | 1.6천 |
|---|
| 2026.08.25 | ₩33,992 | ₩33,992 | ₩33,764 | ₩33,949 | -0.13% | 4.4천 |
|---|
| 2026.08.24 | ₩33,750 | ₩33,858 | ₩33,750 | ₩33,858 | +0.32% | 1.6천 |
|---|
| 2026.08.21 | ₩33,697 | ₩33,855 | ₩33,697 | ₩33,855 | +0.47% | 5.1천 |
|---|
| 2026.08.20 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩33,777 | ₩33,831 | ₩33,777 | ₩33,817 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩33,713 | ₩33,817 | ₩33,673 | ₩33,764 | +0.15% | 1.7만 |
|---|
| 2026.08.17 | ₩33,992 | ₩33,992 | ₩33,764 | ₩33,817 | -0.51% | 1.2만 |
|---|
| 2026.08.14 | ₩33,965 | ₩34,045 | ₩33,918 | ₩33,958 | -0.02% | 7.1천 |
|---|
| 2026.08.13 | ₩33,657 | ₩33,838 | ₩33,650 | ₩33,838 | +0.54% | 1.8만 |
|---|
| 2026.08.12 | ₩33,697 | ₩33,697 | ₩33,643 | ₩33,650 | -0.14% | 1만 |
|---|
| 2026.08.11 | ₩33,804 | ₩33,838 | ₩33,657 | ₩33,657 | -0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩33,858 | ₩33,858 | ₩33,777 | ₩33,777 | -0.24% | 3.2천 |
|---|
| 2026.08.07 | ₩34,032 | ₩34,045 | ₩34,032 | ₩34,045 | +0.04% | 800 |
|---|
| 2026.08.06 | ₩33,938 | ₩34,045 | ₩33,918 | ₩33,992 | +0.16% | 1.3만 |
|---|
| 2026.08.05 | ₩33,938 | ₩33,992 | ₩33,901 | ₩33,992 | +0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩33,817 | ₩34,056 | ₩33,750 | ₩33,938 | +0.36% | 2.1만 |
|---|
| 2026.08.03 | ₩33,844 | ₩33,858 | ₩33,710 | ₩33,710 | -0.40% | 2.6천 |
|---|
| 2026.07.31 | ₩33,590 | ₩33,856 | ₩33,590 | ₩33,856 | +0.79% | 3.7천 |
|---|
| 2026.07.30 | ₩33,697 | ₩33,710 | ₩33,636 | ₩33,710 | +0.04% | 2천 |
|---|
| 2026.07.29 | ₩33,737 | ₩33,754 | ₩33,665 | ₩33,670 | -0.20% | 4.1천 |
|---|
| 2026.07.28 | ₩33,643 | ₩33,670 | ₩33,590 | ₩33,590 | -0.16% | 8천 |
|---|
| 2026.07.27 | ₩33,643 | ₩33,706 | ₩33,643 | ₩33,657 | +0.04% | 3.6천 |
|---|
| 2026.07.24 | ₩33,603 | ₩33,658 | ₩33,603 | ₩33,658 | +0.16% | 4.2천 |
|---|
| 2026.07.23 | ₩33,670 | ₩33,710 | ₩33,657 | ₩33,710 | +0.12% | 6.6천 |
|---|
| 2026.07.22 | ₩33,737 | ₩33,804 | ₩33,724 | ₩33,750 | +0.04% | 3.5천 |
|---|
| 2026.07.21 | ₩33,737 | ₩33,858 | ₩33,737 | ₩33,737 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩33,730 | ₩33,831 | ₩33,724 | ₩33,784 | +0.16% | 2.8천 |
|---|
| 2026.07.17 | ₩33,657 | ₩33,858 | ₩33,657 | ₩33,791 | +0.40% | 2.5천 |
|---|
| 2026.07.16 | ₩33,603 | ₩33,704 | ₩33,603 | ₩33,670 | +0.20% | 1만 |
|---|
| 2026.07.15 | ₩33,710 | ₩33,710 | ₩33,590 | ₩33,603 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩33,590 | ₩33,750 | ₩33,590 | ₩33,657 | +0.20% | 5.1천 |
|---|
| 2026.07.13 | ₩33,683 | ₩33,724 | ₩33,670 | ₩33,670 | -0.04% | 1.2천 |
|---|
| 2026.07.10 | ₩33,591 | ₩33,657 | ₩33,590 | ₩33,657 | +0.20% | 5.2천 |
|---|
| 2026.07.09 | ₩33,724 | ₩33,724 | ₩33,576 | ₩33,576 | -0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩33,659 | ₩33,764 | ₩33,659 | ₩33,704 | +0.13% | 2.2천 |
|---|
| 2026.07.07 | ₩33,704 | ₩33,737 | ₩33,643 | ₩33,643 | -0.18% | 3.2천 |
|---|
| 2026.07.06 | ₩33,683 | ₩33,717 | ₩33,683 | ₩33,717 | +0.10% | 1.2천 |
|---|
| 2026.07.02 | ₩33,697 | ₩33,724 | ₩33,563 | ₩33,576 | -0.36% | 5.1천 |
|---|
| 2026.07.01 | ₩33,831 | ₩33,831 | ₩33,482 | ₩33,521 | -0.92% | 8.9천 |
|---|
| 2026.06.30 | ₩33,690 | ₩33,690 | ₩33,549 | ₩33,549 | -0.42% | 4.1천 |
|---|
| 2026.06.29 | ₩33,657 | ₩33,724 | ₩33,616 | ₩33,710 | +0.16% | 4.9천 |
|---|
| 2026.06.26 | ₩33,764 | ₩33,801 | ₩33,658 | ₩33,791 | +0.08% | 2천 |
|---|
| 2026.06.25 | ₩33,657 | ₩33,793 | ₩33,657 | ₩33,777 | +0.36% | 3.4천 |
|---|
| 2026.06.24 | ₩33,817 | ₩33,817 | ₩33,670 | ₩33,670 | -0.44% | 6.5천 |
|---|
| 2026.06.23 | ₩33,804 | ₩33,804 | ₩33,804 | ₩33,804 | 0.00% | 700 |
|---|
| 2026.06.22 | ₩33,858 | ₩33,911 | ₩33,791 | ₩33,791 | -0.20% | 3천 |
|---|
| 2026.06.18 | ₩33,697 | ₩33,796 | ₩33,685 | ₩33,685 | -0.04% | 5.5천 |
|---|
| 2026.06.17 | ₩33,791 | ₩33,844 | ₩33,791 | ₩33,791 | 0.00% | 5천 |
|---|
| 2026.06.16 | ₩33,657 | ₩33,764 | ₩33,657 | ₩33,697 | +0.12% | 4.5천 |
|---|
| 2026.06.15 | ₩33,523 | ₩33,710 | ₩33,429 | ₩33,576 | +0.16% | 1.9만 |
|---|
| 2026.06.12 | ₩34,139 | ₩34,247 | ₩33,898 | ₩34,032 | -0.31% | 1.6만 |
|---|
| 2026.06.11 | ₩34,112 | ₩34,126 | ₩33,938 | ₩34,126 | +0.04% | 9.6천 |
|---|
| 2026.06.10 | ₩34,139 | ₩34,139 | ₩34,086 | ₩34,119 | -0.06% | 3.2천 |
|---|
| 2026.06.09 | ₩34,139 | ₩34,139 | ₩34,099 | ₩34,112 | -0.08% | 2.4천 |
|---|
| 2026.06.08 | ₩34,180 | ₩34,193 | ₩34,072 | ₩34,099 | -0.24% | 6.4천 |
|---|
| 2026.06.05 | ₩34,193 | ₩34,193 | ₩33,958 | ₩33,958 | -0.69% | 9.1천 |
|---|
| 2026.06.04 | ₩34,126 | ₩34,300 | ₩34,126 | ₩34,273 | +0.43% | 8.7천 |
|---|
| 2026.06.03 | ₩34,193 | ₩34,300 | ₩34,086 | ₩34,193 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩34,220 | ₩34,220 | ₩34,139 | ₩34,153 | -0.20% | 5.7천 |
|---|
| 2026.06.01 | ₩34,247 | ₩34,300 | ₩34,072 | ₩34,200 | -0.14% | 1.4만 |
|---|
| 2026.05.29 | ₩34,099 | ₩34,180 | ₩33,978 | ₩34,072 | -0.08% | 1.5만 |
|---|
| 2026.05.28 | ₩34,005 | ₩34,005 | ₩33,730 | ₩33,898 | -0.32% | 1.2만 |
|---|
| 2026.05.27 | ₩33,972 | ₩34,032 | ₩33,925 | ₩33,978 | +0.02% | 5천 |
|---|
| 2026.05.26 | ₩33,992 | ₩34,045 | ₩33,911 | ₩34,032 | +0.12% | 2.1천 |
|---|
| 2026.05.22 | ₩34,005 | ₩34,005 | ₩33,804 | ₩33,804 | -0.59% | 9.4천 |
|---|
| 2026.05.21 | ₩33,898 | ₩33,978 | ₩33,885 | ₩33,978 | +0.24% | 5.1천 |
|---|
| 2026.05.20 | ₩33,817 | ₩33,911 | ₩33,817 | ₩33,858 | +0.12% | 5.4천 |
|---|
| 2026.05.19 | ₩33,831 | ₩33,844 | ₩33,657 | ₩33,724 | -0.32% | 1.5만 |
|---|
| 2026.05.18 | ₩33,898 | ₩34,039 | ₩33,831 | ₩33,952 | +0.16% | 1.1만 |
|---|
| 2026.05.15 | ₩34,019 | ₩34,019 | ₩33,925 | ₩33,925 | -0.28% | 2.2천 |
|---|
| 2026.05.14 | ₩33,925 | ₩34,112 | ₩33,925 | ₩33,965 | +0.12% | 3천 |
|---|
| 2026.05.13 | ₩33,985 | ₩33,985 | ₩33,911 | ₩33,952 | -0.10% | 4.1천 |
|---|
| 2026.05.12 | ₩33,938 | ₩34,139 | ₩33,898 | ₩33,938 | 0.00% | 9.4천 |
|---|
| 2026.05.11 | ₩34,139 | ₩34,139 | ₩33,831 | ₩34,139 | 0.00% | 3.6천 |
|---|
| 2026.05.08 | ₩33,858 | ₩34,059 | ₩33,858 | ₩34,059 | +0.59% | 2.5천 |
|---|
| 2026.05.07 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 900 |
|---|
| 2026.05.05 | ₩34,139 | ₩34,300 | ₩34,126 | ₩34,126 | -0.04% | 1.2만 |
|---|
| 2026.05.04 | ₩33,858 | ₩34,233 | ₩33,858 | ₩34,059 | +0.59% | 3.9천 |
|---|
| 2026.05.01 | ₩33,858 | ₩34,059 | ₩33,858 | ₩34,032 | +0.51% | 3.4천 |
|---|
| 2026.04.30 | ₩33,817 | ₩33,925 | ₩33,791 | ₩33,925 | +0.32% | 7.8천 |
|---|
| 2026.04.29 | ₩33,978 | ₩34,005 | ₩33,777 | ₩33,791 | -0.55% | 5천 |
|---|
| 2026.04.28 | ₩33,992 | ₩33,999 | ₩33,992 | ₩33,999 | +0.02% | 2.5천 |
|---|
| 2026.04.27 | ₩33,965 | ₩34,260 | ₩33,965 | ₩34,126 | +0.47% | 1.4만 |
|---|
| 2026.04.24 | ₩33,938 | ₩34,058 | ₩33,938 | ₩33,992 | +0.16% | 1.1천 |
|---|
| 2026.04.23 | ₩33,911 | ₩33,978 | ₩33,858 | ₩33,918 | +0.02% | 3천 |
|---|
| 2026.04.22 | ₩34,019 | ₩34,019 | ₩33,952 | ₩33,952 | -0.20% | 2천 |
|---|
| 2026.04.21 | ₩33,817 | ₩34,220 | ₩33,764 | ₩33,764 | -0.16% | 2.8만 |
|---|
| 2026.04.20 | ₩33,775 | ₩33,871 | ₩33,670 | ₩33,817 | +0.13% | 8.4천 |
|---|
| 2026.04.17 | ₩33,724 | ₩33,964 | ₩33,724 | ₩33,850 | +0.37% | 2.4천 |
|---|
| 2026.04.16 | ₩33,657 | ₩33,925 | ₩33,590 | ₩33,724 | +0.20% | 7.7천 |
|---|
| 2026.04.15 | ₩33,523 | ₩33,643 | ₩33,402 | ₩33,590 | +0.20% | 8.1천 |
|---|
| 2026.04.14 | ₩33,482 | ₩33,523 | ₩33,429 | ₩33,455 | -0.08% | 6천 |
|---|
| 2026.04.13 | ₩33,442 | ₩33,576 | ₩33,321 | ₩33,335 | -0.32% | 2.4만 |
|---|
| 2026.04.10 | ₩33,388 | ₩33,496 | ₩33,301 | ₩33,415 | +0.08% | 8.6천 |
|---|
| 2026.04.09 | ₩33,147 | ₩33,429 | ₩33,147 | ₩33,248 | +0.30% | 5.8천 |
|---|
| 2026.04.08 | ₩33,321 | ₩33,455 | ₩33,234 | ₩33,281 | -0.12% | 1.4만 |
|---|
| 2026.04.07 | ₩33,268 | ₩33,308 | ₩33,134 | ₩33,174 | -0.28% | 6.2천 |
|---|
| 2026.04.06 | ₩33,000 | ₩33,261 | ₩33,000 | ₩33,134 | +0.41% | 1.3만 |
|---|
| 2026.04.02 | ₩33,207 | ₩33,207 | ₩33,020 | ₩33,147 | -0.18% | 6.7천 |
|---|
| 2026.04.01 | ₩32,973 | ₩33,201 | ₩32,899 | ₩33,187 | +0.65% | 7.6천 |
|---|
| 2026.03.31 | ₩32,584 | ₩32,971 | ₩32,584 | ₩32,851 | +0.82% | 9.6천 |
|---|
| 2026.03.30 | ₩32,731 | ₩32,772 | ₩32,584 | ₩32,758 | +0.08% | 6.5천 |
|---|
| 2026.03.27 | ₩32,825 | ₩32,825 | ₩32,584 | ₩32,672 | -0.47% | 6.9천 |
|---|
| 2026.03.26 | ₩33,013 | ₩33,013 | ₩32,638 | ₩32,664 | -1.06% | 6.2천 |
|---|
| 2026.03.25 | ₩32,718 | ₩33,147 | ₩32,718 | ₩32,852 | +0.41% | 9.5천 |
|---|
| 2026.03.24 | ₩32,517 | ₩32,738 | ₩32,477 | ₩32,738 | +0.68% | 3.4만 |
|---|
| 2026.03.23 | ₩32,517 | ₩32,966 | ₩32,275 | ₩32,651 | +0.41% | 5.1만 |
|---|
| 2026.03.20 | ₩33,013 | ₩33,013 | ₩32,517 | ₩32,517 | -1.50% | 9.6천 |
|---|
| 2026.03.19 | ₩33,187 | ₩33,187 | ₩32,852 | ₩33,067 | -0.36% | 1.2만 |
|---|
| 2026.03.18 | ₩33,308 | ₩33,339 | ₩33,160 | ₩33,187 | -0.36% | 1.7만 |
|---|
| 2026.03.17 | ₩33,187 | ₩33,308 | ₩33,187 | ₩33,301 | +0.34% | 7.6천 |
|---|
| 2026.03.16 | ₩33,388 | ₩33,388 | ₩33,167 | ₩33,254 | -0.40% | 1.7만 |
|---|
| 2026.03.13 | ₩33,442 | ₩33,442 | ₩33,228 | ₩33,301 | -0.42% | 2.6만 |
|---|
| 2026.03.12 | ₩33,992 | ₩34,072 | ₩33,911 | ₩33,925 | -0.20% | 7.1천 |
|---|
| 2026.03.11 | ₩33,911 | ₩34,019 | ₩33,911 | ₩33,978 | +0.20% | 1만 |
|---|
| 2026.03.10 | ₩33,925 | ₩33,925 | ₩33,724 | ₩33,925 | 0.00% | 3.1만 |
|---|
| 2026.03.09 | ₩34,032 | ₩34,032 | ₩33,807 | ₩33,925 | -0.32% | 7.5천 |
|---|
| 2026.03.06 | ₩33,885 | ₩34,072 | ₩33,858 | ₩34,045 | +0.47% | 1.3만 |
|---|
| 2026.03.05 | ₩34,005 | ₩34,070 | ₩33,817 | ₩33,969 | -0.11% | 6.1천 |
|---|
| 2026.03.04 | ₩33,992 | ₩34,059 | ₩33,965 | ₩33,992 | 0.00% | 4.4천 |
|---|
| 2026.03.03 | ₩33,925 | ₩34,071 | ₩33,817 | ₩34,032 | +0.32% | 8천 |
|---|
| 2026.03.02 | ₩33,978 | ₩34,059 | ₩33,925 | ₩33,985 | +0.02% | 1.2만 |
|---|
| 2026.02.27 | ₩33,965 | ₩34,072 | ₩33,954 | ₩33,965 | 0.00% | 3.9천 |
|---|
| 2026.02.26 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 1.2천 |
|---|
| 2026.02.25 | ₩34,019 | ₩34,059 | ₩33,965 | ₩34,019 | 0.00% | 2.4천 |
|---|
| 2026.02.24 | ₩33,978 | ₩34,059 | ₩33,965 | ₩34,029 | +0.15% | 3.8천 |
|---|
| 2026.02.23 | ₩34,005 | ₩34,045 | ₩33,898 | ₩33,952 | -0.16% | 9.6천 |
|---|
| 2026.02.20 | ₩33,992 | ₩34,059 | ₩33,965 | ₩33,978 | -0.04% | 6.3천 |
|---|
| 2026.02.19 | ₩33,965 | ₩34,059 | ₩33,965 | ₩33,978 | +0.04% | 5.6천 |
|---|
| 2026.02.18 | ₩33,911 | ₩34,023 | ₩33,911 | ₩34,023 | +0.33% | 800 |
|---|
| 2026.02.17 | ₩33,898 | ₩34,032 | ₩33,898 | ₩34,011 | +0.33% | 7천 |
|---|
| 2026.02.13 | ₩33,952 | ₩33,978 | ₩33,898 | ₩33,898 | -0.16% | 4.9천 |
|---|
| 2026.02.12 | ₩33,911 | ₩33,958 | ₩33,844 | ₩33,898 | -0.04% | 6.9천 |
|---|
| 2026.02.11 | ₩33,938 | ₩33,938 | ₩33,831 | ₩33,831 | -0.32% | 4.2천 |
|---|
| 2026.02.10 | ₩33,831 | ₩33,925 | ₩33,831 | ₩33,925 | +0.28% | 800 |
|---|
| 2026.02.09 | ₩33,764 | ₩33,925 | ₩33,764 | ₩33,925 | +0.48% | 1.2만 |
|---|
| 2026.02.06 | ₩33,898 | ₩33,938 | ₩33,750 | ₩33,887 | -0.03% | 9.8천 |
|---|
| 2026.02.05 | ₩33,858 | ₩33,992 | ₩33,791 | ₩33,851 | -0.02% | 3.1천 |
|---|
| 2026.02.04 | ₩33,978 | ₩33,978 | ₩33,777 | ₩33,898 | -0.24% | 4.3천 |
|---|
| 2026.02.03 | ₩33,858 | ₩33,925 | ₩33,858 | ₩33,858 | 0.00% | 2.1천 |
|---|
| 2026.02.02 | ₩33,764 | ₩33,925 | ₩33,764 | ₩33,870 | +0.31% | 3천 |
|---|
| 2026.01.30 | ₩33,791 | ₩33,791 | ₩33,643 | ₩33,757 | -0.10% | 9.4천 |
|---|
| 2026.01.29 | ₩33,938 | ₩33,992 | ₩33,764 | ₩33,764 | -0.51% | 1.1만 |
|---|
| 2026.01.28 | ₩33,804 | ₩33,925 | ₩33,765 | ₩33,765 | -0.12% | 2.2천 |
|---|
| 2026.01.27 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 1.6천 |
|---|
| 2026.01.26 | ₩33,791 | ₩33,791 | ₩33,669 | ₩33,724 | -0.20% | 1.2만 |
|---|
| 2026.01.23 | ₩33,831 | ₩33,831 | ₩33,750 | ₩33,777 | -0.16% | 2.4천 |
|---|
| 2026.01.22 | ₩33,878 | ₩33,965 | ₩33,697 | ₩33,737 | -0.42% | 1.5만 |
|---|
| 2026.01.21 | ₩33,697 | ₩33,925 | ₩33,643 | ₩33,683 | -0.04% | 4.9천 |
|---|
| 2026.01.20 | ₩33,724 | ₩33,844 | ₩33,635 | ₩33,777 | +0.16% | 5천 |
|---|
| 2026.01.16 | ₩33,911 | ₩33,911 | ₩33,683 | ₩33,777 | -0.40% | 8.6천 |
|---|
| 2026.01.15 | ₩33,938 | ₩33,938 | ₩33,657 | ₩33,764 | -0.51% | 1.8만 |
|---|
| 2026.01.14 | ₩33,683 | ₩33,858 | ₩33,536 | ₩33,813 | +0.39% | 9.4천 |
|---|
| 2026.01.13 | ₩33,791 | ₩33,791 | ₩33,764 | ₩33,764 | -0.08% | 3.9천 |
|---|
| 2026.01.12 | ₩33,686 | ₩33,784 | ₩33,683 | ₩33,777 | +0.27% | 6.3천 |
|---|
| 2026.01.09 | ₩33,563 | ₩33,791 | ₩33,549 | ₩33,791 | +0.68% | 3.5천 |
|---|
| 2026.01.08 | ₩33,590 | ₩33,710 | ₩33,590 | ₩33,710 | +0.36% | 2.5천 |
|---|
| 2026.01.07 | ₩33,523 | ₩33,638 | ₩33,469 | ₩33,536 | +0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩33,764 | ₩33,764 | ₩33,523 | ₩33,590 | -0.52% | 1.7만 |
|---|
| 2026.01.05 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,697 | -0.28% | 1.7천 |
|---|
| 2026.01.02 | ₩33,657 | ₩33,817 | ₩33,657 | ₩33,724 | +0.20% | 2.3천 |
|---|
| 2025.12.31 | ₩33,650 | ₩33,817 | ₩33,616 | ₩33,616 | -0.10% | 3.4천 |
|---|
| 2025.12.30 | ₩33,748 | ₩33,750 | ₩33,657 | ₩33,683 | -0.19% | 5.1천 |
|---|
| 2025.12.29 | ₩33,737 | ₩33,777 | ₩33,737 | ₩33,750 | +0.04% | 900 |
|---|
| 2025.12.26 | ₩33,730 | ₩33,740 | ₩33,670 | ₩33,670 | -0.18% | 1.7천 |
|---|
| 2025.12.24 | ₩33,670 | ₩33,683 | ₩33,670 | ₩33,670 | 0.00% | 1.6천 |
|---|
| 2025.12.23 | ₩33,710 | ₩33,791 | ₩33,710 | ₩33,750 | +0.12% | 4천 |
|---|
| 2025.12.22 | ₩33,603 | ₩33,791 | ₩33,603 | ₩33,704 | +0.30% | 4.4천 |
|---|
| 2025.12.19 | ₩33,710 | ₩33,710 | ₩33,623 | ₩33,623 | -0.26% | 4.9천 |
|---|
| 2025.12.18 | ₩33,508 | ₩33,728 | ₩33,455 | ₩33,643 | +0.40% | 1.6만 |
|---|
| 2025.12.17 | ₩33,630 | ₩33,657 | ₩33,496 | ₩33,510 | -0.35% | 8.6천 |
|---|
| 2025.12.16 | ₩33,407 | ₩33,603 | ₩33,350 | ₩33,482 | +0.22% | 7.9천 |
|---|
| 2025.12.15 | ₩33,523 | ₩33,533 | ₩33,321 | ₩33,442 | -0.24% | 1.3만 |
|---|
| 2025.12.12 | ₩34,117 | ₩34,166 | ₩34,051 | ₩34,051 | -0.19% | 6.2천 |
|---|
| 2025.12.11 | ₩33,992 | ₩34,059 | ₩33,978 | ₩33,978 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩33,898 | ₩34,126 | ₩33,898 | ₩34,126 | +0.67% | 3.1천 |
|---|
| 2025.12.09 | ₩33,965 | ₩34,015 | ₩33,965 | ₩33,978 | +0.04% | 4.2천 |
|---|
| 2025.12.08 | ₩34,059 | ₩34,059 | ₩33,683 | ₩33,978 | -0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩34,099 | ₩34,099 | ₩34,005 | ₩34,032 | -0.20% | 2.2천 |
|---|
| 2025.12.04 | ₩34,059 | ₩34,059 | ₩33,992 | ₩34,005 | -0.16% | 2천 |
|---|
| 2025.12.03 | ₩34,126 | ₩34,126 | ₩33,992 | ₩33,992 | -0.39% | 2.9천 |
|---|
| 2025.12.02 | ₩34,153 | ₩34,193 | ₩34,122 | ₩34,126 | -0.08% | 7.9천 |
|---|
| 2025.12.01 | ₩34,126 | ₩34,153 | ₩34,059 | ₩34,153 | +0.08% | 3.7천 |
|---|
| 2025.11.28 | ₩33,871 | ₩34,059 | ₩33,867 | ₩34,005 | +0.40% | 3.3천 |
|---|
| 2025.11.26 | ₩33,817 | ₩33,871 | ₩33,817 | ₩33,871 | +0.16% | 4.9천 |
|---|
| 2025.11.25 | ₩33,630 | ₩33,858 | ₩33,630 | ₩33,817 | +0.56% | 1.2만 |
|---|
| 2025.11.24 | ₩33,549 | ₩33,647 | ₩33,388 | ₩33,640 | +0.27% | 1.6만 |
|---|
| 2025.11.21 | ₩33,590 | ₩33,724 | ₩33,549 | ₩33,683 | +0.28% | 1.5만 |
|---|
| 2025.11.20 | ₩33,549 | ₩33,690 | ₩33,549 | ₩33,679 | +0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩33,670 | ₩33,690 | ₩33,549 | ₩33,549 | -0.36% | 8.4천 |
|---|
| 2025.11.18 | ₩33,603 | ₩33,697 | ₩33,603 | ₩33,697 | +0.28% | 2.9천 |
|---|
| 2025.11.17 | ₩33,630 | ₩33,690 | ₩33,576 | ₩33,690 | +0.18% | 1.9천 |
|---|
| 2025.11.14 | ₩33,659 | ₩33,729 | ₩33,590 | ₩33,690 | +0.09% | 8천 |
|---|
| 2025.11.13 | ₩33,717 | ₩33,746 | ₩33,657 | ₩33,682 | -0.10% | 4.4천 |
|---|
| 2025.11.12 | ₩33,683 | ₩33,898 | ₩33,576 | ₩33,777 | +0.28% | 8.2천 |
|---|
| 2025.11.11 | ₩33,710 | ₩33,764 | ₩33,563 | ₩33,764 | +0.16% | 3.1천 |
|---|
| 2025.11.10 | ₩33,657 | ₩33,724 | ₩33,509 | ₩33,710 | +0.16% | 1.1만 |
|---|
| 2025.11.07 | ₩33,670 | ₩33,750 | ₩33,603 | ₩33,690 | +0.06% | 2.9천 |
|---|
| 2025.11.06 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,643 | +0.36% | 2.6천 |
|---|
| 2025.11.05 | ₩33,586 | ₩33,628 | ₩33,563 | ₩33,576 | -0.03% | 1.6천 |
|---|
| 2025.11.04 | ₩33,523 | ₩33,670 | ₩33,523 | ₩33,630 | +0.32% | 8.5천 |
|---|
| 2025.11.03 | ₩33,737 | ₩33,737 | ₩33,549 | ₩33,663 | -0.22% | 4천 |
|---|
| 2025.10.31 | ₩33,603 | ₩33,724 | ₩33,551 | ₩33,724 | +0.36% | 3.2천 |
|---|
| 2025.10.30 | ₩33,536 | ₩33,626 | ₩33,523 | ₩33,536 | 0.00% | 1.2만 |
|---|
| 2025.10.29 | ₩33,603 | ₩33,603 | ₩33,577 | ₩33,577 | -0.08% | 3천 |
|---|
| 2025.10.28 | ₩33,590 | ₩33,603 | ₩33,580 | ₩33,603 | +0.04% | 4.5천 |
|---|
| 2025.10.27 | ₩33,590 | ₩33,603 | ₩33,523 | ₩33,576 | -0.04% | 1.5만 |
|---|
| 2025.10.24 | ₩33,590 | ₩33,590 | ₩33,556 | ₩33,590 | 0.00% | 1.8천 |
|---|
| 2025.10.23 | ₩33,590 | ₩33,590 | ₩33,549 | ₩33,563 | -0.08% | 5.4천 |
|---|
| 2025.10.22 | ₩33,576 | ₩33,643 | ₩33,567 | ₩33,567 | -0.03% | 4.1천 |
|---|
| 2025.10.21 | ₩33,494 | ₩33,710 | ₩33,494 | ₩33,523 | +0.08% | 8.4천 |
|---|
| 2025.10.20 | ₩33,563 | ₩33,590 | ₩33,415 | ₩33,590 | +0.08% | 7.9천 |
|---|
| 2025.10.17 | ₩33,523 | ₩33,590 | ₩33,388 | ₩33,548 | +0.08% | 7.9천 |
|---|
| 2025.10.16 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,536 | -0.16% | 1.2만 |
|---|
| 2025.10.15 | ₩33,523 | ₩33,590 | ₩33,388 | ₩33,402 | -0.36% | 8.5천 |
|---|
| 2025.10.14 | ₩33,442 | ₩33,481 | ₩33,390 | ₩33,469 | +0.08% | 8.3천 |
|---|
| 2025.10.13 | ₩33,348 | ₩33,442 | ₩33,254 | ₩33,429 | +0.24% | 1.1만 |
|---|
| 2025.10.10 | ₩33,154 | ₩33,359 | ₩33,154 | ₩33,264 | +0.33% | 6.7천 |
|---|