시장 데이터를 불러오는 중
Adamas Trust, Inc. - 6.875% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, $0.01 par value per share · ADAML · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,119 | ₩33,165 | ₩32,078 | ₩32,709 | +1.84% | 8.3천 |
| 2026.10.08 | ₩32,333 | ₩32,662 | ₩31,958 | ₩32,145 | -0.58% | 2.1만 |
| 2026.10.07 | ₩32,454 | ₩32,722 | ₩32,333 | ₩32,400 | -0.17% | 3만 |
| 2026.10.06 | ₩32,803 | ₩33,296 | ₩32,440 | ₩32,628 | -0.53% | 1.3만 |
| 2026.10.05 | ₩33,044 | ₩33,366 | ₩32,736 | ₩32,816 | -0.69% | 2.1만 |
| 2026.10.02 | ₩33,031 | ₩33,326 | ₩33,031 | ₩33,138 | +0.32% | 1만 |
| 2026.10.01 | ₩33,124 | ₩33,151 | ₩32,937 | ₩33,104 | -0.06% | 3.9만 |
| 2026.09.30 | ₩33,627 | ₩33,701 | ₩33,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,607 |
| -0.06% |
| 3.2만 |
| 2026.09.29 | ₩33,621 | ₩33,701 | ₩33,366 | ₩33,406 | -0.64% | 1.2만 |
|---|
| 2026.09.28 | ₩33,641 | ₩33,647 | ₩33,285 | ₩33,607 | -0.10% | 8.7천 |
|---|
| 2026.09.25 | ₩33,607 | ₩33,755 | ₩33,594 | ₩33,621 | +0.04% | 2.5천 |
|---|
| 2026.09.24 | ₩33,795 | ₩33,795 | ₩33,500 | ₩33,567 | -0.67% | 1.1만 |
|---|
| 2026.09.23 | ₩33,567 | ₩33,621 | ₩33,567 | ₩33,607 | +0.12% | 1.7만 |
|---|
| 2026.09.22 | ₩33,578 | ₩33,694 | ₩33,571 | ₩33,580 | +0.01% | 1.1만 |
|---|
| 2026.09.21 | ₩33,567 | ₩33,621 | ₩33,540 | ₩33,594 | +0.08% | 2만 |
|---|
| 2026.09.18 | ₩33,587 | ₩33,681 | ₩33,527 | ₩33,567 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩33,627 | ₩33,661 | ₩33,560 | ₩33,560 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩33,527 | ₩33,594 | ₩33,527 | ₩33,594 | +0.20% | 1.8천 |
|---|
| 2026.09.15 | ₩33,379 | ₩33,601 | ₩33,379 | ₩33,527 | +0.44% | 1.6천 |
|---|
| 2026.09.14 | ₩33,446 | ₩33,527 | ₩33,393 | ₩33,500 | +0.16% | 4.5천 |
|---|
| 2026.09.11 | ₩33,393 | ₩33,406 | ₩33,191 | ₩33,312 | -0.24% | 2.6만 |
|---|
| 2026.09.10 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,446 | -0.04% | 3천 |
|---|
| 2026.09.09 | ₩33,500 | ₩33,554 | ₩33,473 | ₩33,473 | -0.08% | 2.1만 |
|---|
| 2026.09.08 | ₩33,473 | ₩33,527 | ₩33,473 | ₩33,501 | +0.08% | 9.1천 |
|---|
| 2026.09.04 | ₩33,527 | ₩33,540 | ₩33,460 | ₩33,500 | -0.08% | 5.2천 |
|---|
| 2026.09.03 | ₩33,527 | ₩33,529 | ₩33,509 | ₩33,509 | -0.05% | 6.8천 |
|---|
| 2026.09.02 | ₩33,489 | ₩33,513 | ₩33,373 | ₩33,453 | -0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩33,433 | ₩33,487 | ₩33,393 | ₩33,393 | -0.12% | 2.7만 |
|---|
| 2026.08.31 | ₩33,285 | ₩33,460 | ₩33,285 | ₩33,433 | +0.44% | 3.3만 |
|---|
| 2026.08.28 | ₩33,413 | ₩33,413 | ₩33,312 | ₩33,326 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩33,406 | ₩33,406 | ₩33,272 | ₩33,366 | -0.12% | 1.5만 |
|---|
| 2026.08.26 | ₩33,460 | ₩33,460 | ₩33,326 | ₩33,326 | -0.40% | 1.8만 |
|---|
| 2026.08.25 | ₩33,285 | ₩33,419 | ₩33,279 | ₩33,366 | +0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩33,393 | ₩33,419 | ₩33,272 | ₩33,272 | -0.36% | 1.3만 |
|---|
| 2026.08.21 | ₩33,446 | ₩33,446 | ₩33,406 | ₩33,406 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩33,437 | ₩33,473 | ₩33,419 | ₩33,419 | -0.05% | 5.8천 |
|---|
| 2026.08.19 | ₩33,460 | ₩33,519 | ₩33,460 | ₩33,487 | +0.08% | 8.5천 |
|---|
| 2026.08.18 | ₩33,406 | ₩33,513 | ₩33,406 | ₩33,460 | +0.16% | 1.2만 |
|---|
| 2026.08.17 | ₩33,450 | ₩33,460 | ₩33,393 | ₩33,402 | -0.14% | 3.1만 |
|---|
| 2026.08.14 | ₩33,513 | ₩33,513 | ₩33,379 | ₩33,393 | -0.36% | 6천 |
|---|
| 2026.08.13 | ₩33,259 | ₩33,393 | ₩33,259 | ₩33,272 | +0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩33,393 | ₩33,426 | ₩32,923 | ₩32,923 | -1.41% | 1.6만 |
|---|
| 2026.08.11 | ₩33,208 | ₩33,366 | ₩32,829 | ₩33,245 | +0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩33,191 | ₩33,359 | ₩33,191 | ₩33,245 | +0.16% | 4.7만 |
|---|
| 2026.08.07 | ₩33,124 | ₩33,527 | ₩33,124 | ₩33,225 | +0.30% | 1.7만 |
|---|
| 2026.08.06 | ₩32,990 | ₩33,031 | ₩32,890 | ₩32,990 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩32,964 | ₩32,964 | ₩32,816 | ₩32,894 | -0.21% | 1.2만 |
|---|
| 2026.08.04 | ₩32,990 | ₩32,990 | ₩32,844 | ₩32,883 | -0.33% | 5.7천 |
|---|
| 2026.08.03 | ₩32,762 | ₩32,990 | ₩32,749 | ₩32,990 | +0.70% | 1.5만 |
|---|
| 2026.07.31 | ₩32,789 | ₩32,870 | ₩32,749 | ₩32,776 | -0.04% | 8.1천 |
|---|
| 2026.07.30 | ₩32,803 | ₩32,816 | ₩32,749 | ₩32,789 | -0.04% | 9.7천 |
|---|
| 2026.07.29 | ₩32,801 | ₩32,801 | ₩32,762 | ₩32,789 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩32,829 | ₩32,843 | ₩32,785 | ₩32,803 | -0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩32,722 | ₩32,896 | ₩32,722 | ₩32,896 | +0.53% | 1.8천 |
|---|
| 2026.07.24 | ₩32,722 | ₩32,762 | ₩32,722 | ₩32,762 | +0.12% | 3.5천 |
|---|
| 2026.07.23 | ₩32,695 | ₩32,762 | ₩32,695 | ₩32,729 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩32,722 | ₩32,937 | ₩32,709 | ₩32,709 | -0.04% | 2.6천 |
|---|
| 2026.07.21 | ₩32,682 | ₩32,682 | ₩32,628 | ₩32,655 | -0.08% | 2.3만 |
|---|
| 2026.07.20 | ₩32,789 | ₩32,850 | ₩32,682 | ₩32,682 | -0.33% | 9천 |
|---|
| 2026.07.17 | ₩32,923 | ₩32,923 | ₩32,856 | ₩32,856 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩32,923 | ₩32,923 | ₩32,843 | ₩32,843 | -0.24% | 1.2만 |
|---|
| 2026.07.15 | ₩32,843 | ₩32,923 | ₩32,738 | ₩32,856 | +0.04% | 1.1만 |
|---|
| 2026.07.14 | ₩32,722 | ₩32,722 | ₩32,682 | ₩32,695 | -0.08% | 2.7천 |
|---|
| 2026.07.13 | ₩32,856 | ₩32,856 | ₩32,655 | ₩32,668 | -0.57% | 2.8만 |
|---|
| 2026.07.10 | ₩32,675 | ₩32,722 | ₩32,655 | ₩32,679 | +0.01% | 6.5천 |
|---|
| 2026.07.09 | ₩32,642 | ₩32,642 | ₩32,521 | ₩32,642 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩32,628 | ₩32,635 | ₩32,615 | ₩32,635 | +0.02% | 1.5천 |
|---|
| 2026.07.07 | ₩32,521 | ₩32,668 | ₩32,521 | ₩32,618 | +0.30% | 3.9천 |
|---|
| 2026.07.06 | ₩32,414 | ₩32,575 | ₩32,414 | ₩32,575 | +0.50% | 3.1천 |
|---|
| 2026.07.02 | ₩32,628 | ₩32,668 | ₩32,588 | ₩32,588 | -0.12% | 7.1천 |
|---|
| 2026.07.01 | ₩32,159 | ₩32,695 | ₩32,159 | ₩32,588 | +1.33% | 3.1천 |
|---|
| 2026.06.30 | ₩32,803 | ₩32,803 | ₩32,588 | ₩32,615 | -0.57% | 3.8만 |
|---|
| 2026.06.29 | ₩32,668 | ₩32,816 | ₩32,668 | ₩32,769 | +0.31% | 1.5천 |
|---|
| 2026.06.26 | ₩32,709 | ₩32,762 | ₩32,655 | ₩32,762 | +0.16% | 9.9천 |
|---|
| 2026.06.25 | ₩32,655 | ₩32,709 | ₩32,655 | ₩32,655 | 0.00% | 3.3천 |
|---|
| 2026.06.24 | ₩32,682 | ₩32,682 | ₩32,655 | ₩32,655 | -0.08% | 1.9천 |
|---|
| 2026.06.23 | ₩32,615 | ₩32,682 | ₩32,615 | ₩32,655 | +0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩32,615 | ₩32,736 | ₩32,561 | ₩32,615 | 0.00% | 2.9만 |
|---|
| 2026.06.18 | ₩32,628 | ₩32,655 | ₩32,534 | ₩32,588 | -0.12% | 1.3만 |
|---|
| 2026.06.17 | ₩32,494 | ₩32,695 | ₩32,494 | ₩32,575 | +0.25% | 2.9천 |
|---|
| 2026.06.16 | ₩32,588 | ₩32,588 | ₩32,514 | ₩32,521 | -0.21% | 2.6만 |
|---|
| 2026.06.15 | ₩32,588 | ₩32,762 | ₩32,588 | ₩32,695 | +0.33% | 1.3만 |
|---|
| 2026.06.12 | ₩32,494 | ₩32,662 | ₩32,494 | ₩32,662 | +0.52% | 1만 |
|---|
| 2026.06.11 | ₩32,320 | ₩32,494 | ₩32,320 | ₩32,467 | +0.46% | 1.1만 |
|---|
| 2026.06.10 | ₩32,440 | ₩32,521 | ₩32,360 | ₩32,360 | -0.25% | 5.3만 |
|---|
| 2026.06.09 | ₩32,400 | ₩32,481 | ₩32,387 | ₩32,427 | +0.08% | 1.4만 |
|---|
| 2026.06.08 | ₩32,454 | ₩32,534 | ₩32,273 | ₩32,320 | -0.41% | 2.4만 |
|---|
| 2026.06.05 | ₩32,481 | ₩32,481 | ₩32,320 | ₩32,320 | -0.50% | 7.9천 |
|---|
| 2026.06.04 | ₩32,427 | ₩32,508 | ₩32,427 | ₩32,508 | +0.25% | 2.3천 |
|---|
| 2026.06.03 | ₩32,474 | ₩32,508 | ₩32,427 | ₩32,427 | -0.14% | 2.5천 |
|---|
| 2026.06.02 | ₩32,387 | ₩32,548 | ₩32,373 | ₩32,427 | +0.12% | 2.2만 |
|---|
| 2026.06.01 | ₩32,521 | ₩32,534 | ₩32,454 | ₩32,508 | -0.04% | 3천 |
|---|
| 2026.05.29 | ₩32,561 | ₩32,561 | ₩32,487 | ₩32,487 | -0.23% | 700 |
|---|
| 2026.05.28 | ₩32,457 | ₩32,561 | ₩32,457 | ₩32,534 | +0.24% | 2.6천 |
|---|
| 2026.05.27 | ₩32,320 | ₩32,521 | ₩32,320 | ₩32,387 | +0.21% | 6.7천 |
|---|
| 2026.05.26 | ₩32,494 | ₩32,554 | ₩32,454 | ₩32,508 | +0.04% | 2.4천 |
|---|
| 2026.05.22 | ₩32,494 | ₩32,659 | ₩32,494 | ₩32,659 | +0.51% | 300 |
|---|
| 2026.05.21 | ₩32,360 | ₩32,561 | ₩32,360 | ₩32,561 | +0.62% | 2.9천 |
|---|
| 2026.05.20 | ₩32,320 | ₩32,347 | ₩32,320 | ₩32,347 | +0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩32,320 | ₩32,440 | ₩32,242 | ₩32,333 | +0.04% | 2.2천 |
|---|
| 2026.05.18 | ₩32,320 | ₩32,521 | ₩32,320 | ₩32,454 | +0.41% | 2.3천 |
|---|
| 2026.05.15 | ₩32,320 | ₩32,518 | ₩32,320 | ₩32,360 | +0.12% | 1만 |
|---|
| 2026.05.14 | ₩32,387 | ₩32,454 | ₩32,387 | ₩32,440 | +0.17% | 2.9천 |
|---|
| 2026.05.13 | ₩32,508 | ₩32,508 | ₩32,387 | ₩32,387 | -0.37% | 1.3천 |
|---|
| 2026.05.12 | ₩32,320 | ₩32,508 | ₩32,320 | ₩32,501 | +0.56% | 4.4천 |
|---|
| 2026.05.11 | ₩32,508 | ₩32,508 | ₩32,414 | ₩32,508 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩32,454 | ₩32,655 | ₩32,293 | ₩32,508 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩32,615 | ₩32,655 | ₩32,508 | ₩32,588 | -0.08% | 3.4만 |
|---|
| 2026.05.06 | ₩32,253 | ₩32,622 | ₩32,253 | ₩32,622 | +1.14% | 1.1만 |
|---|
| 2026.05.05 | ₩32,320 | ₩32,454 | ₩31,991 | ₩32,052 | -0.83% | 2.1만 |
|---|
| 2026.05.04 | ₩32,320 | ₩32,373 | ₩32,320 | ₩32,373 | +0.17% | 1천 |
|---|
| 2026.05.01 | ₩32,320 | ₩32,447 | ₩32,320 | ₩32,447 | +0.39% | 600 |
|---|
| 2026.04.30 | ₩32,172 | ₩32,588 | ₩32,159 | ₩32,387 | +0.67% | 9.5천 |
|---|
| 2026.04.29 | ₩32,427 | ₩32,508 | ₩32,159 | ₩32,186 | -0.74% | 2.2천 |
|---|
| 2026.04.28 | ₩32,239 | ₩32,440 | ₩32,199 | ₩32,440 | +0.62% | 1.8천 |
|---|
| 2026.04.27 | ₩32,583 | ₩32,615 | ₩32,440 | ₩32,440 | -0.44% | 1.9만 |
|---|
| 2026.04.24 | ₩32,494 | ₩32,668 | ₩32,400 | ₩32,534 | +0.12% | 1.6만 |
|---|
| 2026.04.23 | ₩32,776 | ₩32,776 | ₩31,864 | ₩32,387 | -1.19% | 1.6만 |
|---|
| 2026.04.22 | ₩31,810 | ₩32,186 | ₩31,770 | ₩32,186 | +1.18% | 8.9천 |
|---|
| 2026.04.21 | ₩31,864 | ₩32,159 | ₩31,864 | ₩32,119 | +0.80% | 1.3만 |
|---|
| 2026.04.20 | ₩31,985 | ₩31,985 | ₩31,824 | ₩31,837 | -0.46% | 1.3만 |
|---|
| 2026.04.17 | ₩31,911 | ₩32,052 | ₩31,877 | ₩31,964 | +0.17% | 1.9만 |
|---|
| 2026.04.16 | ₩31,770 | ₩31,917 | ₩31,770 | ₩31,917 | +0.46% | 7.6천 |
|---|
| 2026.04.15 | ₩31,783 | ₩31,783 | ₩31,569 | ₩31,767 | -0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩31,565 | ₩31,596 | ₩31,565 | ₩31,596 | +0.10% | 1.1만 |
|---|
| 2026.04.13 | ₩31,622 | ₩31,750 | ₩31,415 | ₩31,415 | -0.66% | 6.3천 |
|---|
| 2026.04.10 | ₩31,582 | ₩31,824 | ₩31,582 | ₩31,716 | +0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,515 | ₩31,569 | ₩31,460 | ₩31,515 | 0.00% | 9.3천 |
|---|
| 2026.04.08 | ₩31,073 | ₩31,341 | ₩31,046 | ₩31,126 | +0.17% | 1만 |
|---|
| 2026.04.07 | ₩31,086 | ₩31,120 | ₩30,979 | ₩31,019 | -0.22% | 3.7천 |
|---|
| 2026.04.06 | ₩30,952 | ₩31,071 | ₩30,952 | ₩31,071 | +0.39% | 2.1천 |
|---|
| 2026.04.02 | ₩30,979 | ₩31,086 | ₩30,938 | ₩30,985 | +0.02% | 5.5천 |
|---|
| 2026.04.01 | ₩30,925 | ₩31,301 | ₩30,912 | ₩31,026 | +0.33% | 1.6만 |
|---|
| 2026.03.31 | ₩31,488 | ₩31,689 | ₩31,488 | ₩31,488 | 0.00% | 5.3만 |
|---|
| 2026.03.30 | ₩31,529 | ₩31,596 | ₩31,488 | ₩31,488 | -0.13% | 6.8천 |
|---|
| 2026.03.27 | ₩31,408 | ₩31,575 | ₩31,408 | ₩31,515 | +0.34% | 9.3천 |
|---|
| 2026.03.26 | ₩31,462 | ₩31,663 | ₩31,462 | ₩31,569 | +0.34% | 7.9천 |
|---|
| 2026.03.25 | ₩31,542 | ₩31,616 | ₩31,542 | ₩31,596 | +0.17% | 4천 |
|---|
| 2026.03.24 | ₩31,515 | ₩31,582 | ₩31,488 | ₩31,582 | +0.21% | 1.6만 |
|---|
| 2026.03.23 | ₩31,462 | ₩31,529 | ₩31,435 | ₩31,529 | +0.21% | 9.2천 |
|---|
| 2026.03.20 | ₩31,448 | ₩31,542 | ₩31,368 | ₩31,368 | -0.26% | 3.7만 |
|---|
| 2026.03.19 | ₩31,622 | ₩31,622 | ₩31,448 | ₩31,622 | 0.00% | 12.6만 |
|---|
| 2026.03.18 | ₩31,676 | ₩31,689 | ₩31,609 | ₩31,622 | -0.17% | 7.4천 |
|---|
| 2026.03.17 | ₩31,582 | ₩31,703 | ₩31,582 | ₩31,703 | +0.38% | 1.1만 |
|---|
| 2026.03.16 | ₩31,609 | ₩31,676 | ₩31,609 | ₩31,649 | +0.13% | 7.4천 |
|---|
| 2026.03.13 | ₩31,730 | ₩31,730 | ₩31,596 | ₩31,676 | -0.17% | 2.8천 |
|---|
| 2026.03.12 | ₩31,609 | ₩31,716 | ₩31,609 | ₩31,649 | +0.13% | 1.8천 |
|---|
| 2026.03.11 | ₩31,663 | ₩31,783 | ₩31,663 | ₩31,783 | +0.38% | 4.3천 |
|---|
| 2026.03.10 | ₩31,596 | ₩31,676 | ₩31,596 | ₩31,656 | +0.19% | 5.2천 |
|---|
| 2026.03.09 | ₩31,515 | ₩31,596 | ₩31,515 | ₩31,515 | 0.00% | 3천 |
|---|
| 2026.03.06 | ₩31,515 | ₩31,582 | ₩31,502 | ₩31,542 | +0.09% | 9.2천 |
|---|
| 2026.03.05 | ₩31,515 | ₩31,609 | ₩31,448 | ₩31,542 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩31,502 | ₩31,620 | ₩31,463 | ₩31,609 | +0.34% | 6.5천 |
|---|
| 2026.03.03 | ₩31,649 | ₩31,783 | ₩31,327 | ₩31,515 | -0.42% | 7만 |
|---|
| 2026.03.02 | ₩31,864 | ₩31,971 | ₩31,850 | ₩31,864 | 0.00% | 5.6천 |
|---|
| 2026.02.27 | ₩31,783 | ₩31,864 | ₩31,689 | ₩31,864 | +0.25% | 9.7천 |
|---|
| 2026.02.26 | ₩31,602 | ₩31,824 | ₩31,602 | ₩31,758 | +0.49% | 8.2천 |
|---|
| 2026.02.25 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩31,412 | ₩31,535 | ₩31,408 | ₩31,535 | +0.39% | 2.8천 |
|---|
| 2026.02.23 | ₩31,716 | ₩31,770 | ₩31,515 | ₩31,529 | -0.59% | 9.5천 |
|---|
| 2026.02.20 | ₩31,810 | ₩31,810 | ₩31,515 | ₩31,515 | -0.93% | 1.3천 |
|---|
| 2026.02.19 | ₩31,381 | ₩31,582 | ₩31,381 | ₩31,569 | +0.60% | 1.6만 |
|---|
| 2026.02.18 | ₩31,515 | ₩31,582 | ₩31,301 | ₩31,314 | -0.64% | 1.2만 |
|---|
| 2026.02.17 | ₩31,448 | ₩31,577 | ₩31,421 | ₩31,569 | +0.38% | 5.2천 |
|---|
| 2026.02.13 | ₩31,415 | ₩31,515 | ₩31,415 | ₩31,475 | +0.19% | 5.9천 |
|---|
| 2026.02.12 | ₩31,415 | ₩31,515 | ₩31,314 | ₩31,502 | +0.28% | 5.2천 |
|---|
| 2026.02.11 | ₩31,502 | ₩31,582 | ₩31,435 | ₩31,515 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩31,073 | ₩31,388 | ₩31,073 | ₩31,314 | +0.78% | 1.1만 |
|---|
| 2026.02.09 | ₩31,140 | ₩31,161 | ₩31,019 | ₩31,046 | -0.30% | 2.4만 |
|---|
| 2026.02.06 | ₩31,166 | ₩31,227 | ₩31,166 | ₩31,227 | +0.19% | 8.7천 |
|---|
| 2026.02.05 | ₩31,314 | ₩31,314 | ₩31,113 | ₩31,166 | -0.47% | 5.2천 |
|---|
| 2026.02.04 | ₩31,180 | ₩31,314 | ₩31,166 | ₩31,169 | -0.03% | 1.2만 |
|---|
| 2026.02.03 | ₩31,207 | ₩31,314 | ₩31,126 | ₩31,166 | -0.13% | 7.9천 |
|---|
| 2026.02.02 | ₩31,086 | ₩31,301 | ₩31,048 | ₩31,301 | +0.69% | 2.2천 |
|---|
| 2026.01.30 | ₩31,220 | ₩31,220 | ₩31,073 | ₩31,073 | -0.47% | 4천 |
|---|
| 2026.01.29 | ₩31,006 | ₩31,220 | ₩30,845 | ₩31,220 | +0.69% | 1만 |
|---|
| 2026.01.28 | ₩31,193 | ₩31,193 | ₩30,992 | ₩31,006 | -0.60% | 9.4천 |
|---|
| 2026.01.27 | ₩30,724 | ₩31,213 | ₩30,724 | ₩31,113 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩30,869 | ₩30,898 | ₩30,845 | ₩30,845 | -0.08% | 9.1천 |
|---|
| 2026.01.23 | ₩30,268 | ₩30,684 | ₩30,268 | ₩30,684 | +1.37% | 6.1만 |
|---|
| 2026.01.22 | ₩30,657 | ₩30,657 | ₩30,268 | ₩30,268 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩30,576 | ₩30,643 | ₩30,540 | ₩30,630 | +0.18% | 4.3만 |
|---|
| 2026.01.20 | ₩30,711 | ₩30,952 | ₩30,523 | ₩30,576 | -0.44% | 4.6천 |
|---|
| 2026.01.16 | ₩30,845 | ₩31,046 | ₩30,509 | ₩30,952 | +0.35% | 7.5천 |
|---|
| 2026.01.15 | ₩30,912 | ₩30,938 | ₩30,905 | ₩30,905 | -0.02% | 1천 |
|---|
| 2026.01.14 | ₩30,858 | ₩30,965 | ₩30,845 | ₩30,965 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩30,948 | ₩30,979 | ₩30,912 | ₩30,979 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩30,829 | ₩31,032 | ₩30,778 | ₩30,858 | +0.10% | 3.2천 |
|---|
| 2026.01.09 | ₩30,630 | ₩30,724 | ₩30,630 | ₩30,711 | +0.26% | 1천 |
|---|
| 2026.01.08 | ₩30,603 | ₩30,845 | ₩30,603 | ₩30,630 | +0.09% | 5.7천 |
|---|
| 2026.01.07 | ₩30,727 | ₩30,791 | ₩30,697 | ₩30,697 | -0.10% | 3.3천 |
|---|
| 2026.01.06 | ₩30,382 | ₩30,456 | ₩30,292 | ₩30,442 | +0.20% | 4.7천 |
|---|
| 2026.01.05 | ₩30,643 | ₩30,643 | ₩30,456 | ₩30,456 | -0.61% | 2.2천 |
|---|
| 2026.01.02 | ₩30,107 | ₩30,509 | ₩30,107 | ₩30,509 | +1.34% | 900 |
|---|
| 2025.12.31 | ₩30,657 | ₩30,737 | ₩30,013 | ₩30,013 | -2.10% | 1.5만 |
|---|
| 2025.12.30 | ₩30,845 | ₩31,043 | ₩30,810 | ₩31,000 | +0.50% | 3.3천 |
|---|
| 2025.12.29 | ₩31,014 | ₩31,046 | ₩30,912 | ₩30,979 | -0.11% | 1.9천 |
|---|
| 2025.12.26 | ₩30,938 | ₩31,032 | ₩30,885 | ₩31,030 | +0.29% | 5.6천 |
|---|
| 2025.12.24 | ₩30,791 | ₩30,979 | ₩30,791 | ₩30,959 | +0.54% | 1.2천 |
|---|
| 2025.12.23 | ₩30,778 | ₩30,936 | ₩30,778 | ₩30,888 | +0.36% | 6.7천 |
|---|
| 2025.12.22 | ₩30,757 | ₩30,845 | ₩30,684 | ₩30,689 | -0.22% | 9.5천 |
|---|
| 2025.12.19 | ₩30,576 | ₩30,845 | ₩30,576 | ₩30,657 | +0.26% | 2천 |
|---|
| 2025.12.18 | ₩30,711 | ₩30,845 | ₩30,335 | ₩30,576 | -0.44% | 1만 |
|---|
| 2025.12.17 | ₩30,627 | ₩30,627 | ₩30,308 | ₩30,483 | -0.47% | 2.8천 |
|---|
| 2025.12.16 | ₩30,815 | ₩30,845 | ₩30,646 | ₩30,670 | -0.47% | 4.9천 |
|---|
| 2025.12.15 | ₩30,778 | ₩30,818 | ₩30,568 | ₩30,818 | +0.13% | 6.8천 |
|---|
| 2025.12.12 | ₩30,563 | ₩30,778 | ₩30,563 | ₩30,778 | +0.70% | 4.3천 |
|---|
| 2025.12.11 | ₩30,550 | ₩30,590 | ₩30,536 | ₩30,563 | +0.04% | 4.5천 |
|---|
| 2025.12.10 | ₩30,308 | ₩30,509 | ₩30,308 | ₩30,509 | +0.66% | 3.3천 |
|---|
| 2025.12.09 | ₩30,442 | ₩30,456 | ₩30,056 | ₩30,232 | -0.69% | 7.3천 |
|---|
| 2025.12.08 | ₩30,174 | ₩30,308 | ₩30,060 | ₩30,308 | +0.44% | 1.2만 |
|---|
| 2025.12.05 | ₩30,375 | ₩30,415 | ₩30,214 | ₩30,402 | +0.09% | 3.4천 |
|---|
| 2025.12.04 | ₩30,174 | ₩30,375 | ₩30,174 | ₩30,214 | +0.13% | 3.2천 |
|---|
| 2025.12.03 | ₩30,348 | ₩30,348 | ₩30,201 | ₩30,236 | -0.37% | 2.1천 |
|---|
| 2025.12.02 | ₩29,973 | ₩30,319 | ₩29,895 | ₩30,268 | +0.98% | 1.4만 |
|---|
| 2025.12.01 | ₩29,973 | ₩29,973 | ₩29,973 | ₩29,973 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩29,973 | ₩30,174 | ₩29,973 | ₩30,174 | +0.67% | 1.4천 |
|---|
| 2025.11.26 | ₩29,986 | ₩29,986 | ₩29,986 | ₩29,986 | 0.00% | 900 |
|---|
| 2025.11.25 | ₩29,839 | ₩29,960 | ₩29,825 | ₩29,960 | +0.40% | 4천 |
|---|
| 2025.11.24 | ₩29,919 | ₩29,973 | ₩29,705 | ₩29,825 | -0.31% | 4.5천 |
|---|
| 2025.11.21 | ₩29,703 | ₩29,973 | ₩29,703 | ₩29,906 | +0.68% | 4.2천 |
|---|
| 2025.11.20 | ₩29,973 | ₩29,973 | ₩29,906 | ₩29,906 | -0.22% | 500 |
|---|
| 2025.11.19 | ₩29,911 | ₩29,919 | ₩29,906 | ₩29,919 | +0.03% | 1.4천 |
|---|
| 2025.11.18 | ₩30,040 | ₩30,040 | ₩29,852 | ₩29,852 | -0.62% | 1.2천 |
|---|
| 2025.11.17 | ₩29,866 | ₩29,866 | ₩29,866 | ₩29,866 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩29,839 | ₩30,053 | ₩29,839 | ₩30,053 | +0.72% | 5.8천 |
|---|
| 2025.11.13 | ₩29,894 | ₩29,919 | ₩29,872 | ₩29,906 | +0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩29,907 | ₩29,907 | ₩29,844 | ₩29,906 | -0.00% | 3천 |
|---|
| 2025.11.11 | ₩29,872 | ₩29,926 | ₩29,772 | ₩29,819 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩29,825 | ₩29,903 | ₩29,752 | ₩29,758 | -0.22% | 8.4천 |
|---|
| 2025.11.07 | ₩29,698 | ₩29,772 | ₩29,691 | ₩29,772 | +0.25% | 1.5천 |
|---|
| 2025.11.06 | ₩29,745 | ₩29,772 | ₩29,732 | ₩29,745 | 0.00% | 2.8천 |
|---|
| 2025.11.05 | ₩29,745 | ₩29,879 | ₩29,745 | ₩29,758 | +0.05% | 3.6천 |
|---|
| 2025.11.04 | ₩29,758 | ₩29,825 | ₩29,758 | ₩29,825 | +0.23% | 1.9천 |
|---|
| 2025.11.03 | ₩29,799 | ₩29,799 | ₩29,762 | ₩29,774 | -0.08% | 1.6천 |
|---|
| 2025.10.31 | ₩29,866 | ₩29,866 | ₩29,799 | ₩29,799 | -0.22% | 900 |
|---|
| 2025.10.30 | ₩29,949 | ₩29,949 | ₩29,772 | ₩29,772 | -0.59% | 4.5천 |
|---|
| 2025.10.29 | ₩29,906 | ₩30,040 | ₩29,785 | ₩29,797 | -0.36% | 2.7천 |
|---|
| 2025.10.28 | ₩29,705 | ₩29,953 | ₩29,705 | ₩29,953 | +0.84% | 2.6천 |
|---|
| 2025.10.27 | ₩29,785 | ₩29,797 | ₩29,718 | ₩29,793 | +0.03% | 1.5만 |
|---|
| 2025.10.24 | ₩29,732 | ₩29,805 | ₩29,687 | ₩29,799 | +0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩29,815 | ₩29,896 | ₩29,664 | ₩29,778 | -0.12% | 1.5만 |
|---|
| 2025.10.22 | ₩29,758 | ₩29,799 | ₩29,745 | ₩29,758 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩29,752 | ₩30,053 | ₩29,752 | ₩29,832 | +0.27% | 1.8천 |
|---|
| 2025.10.20 | ₩29,678 | ₩29,691 | ₩29,678 | ₩29,691 | +0.05% | 2.1천 |
|---|
| 2025.10.17 | ₩29,705 | ₩29,772 | ₩29,678 | ₩29,705 | 0.00% | 1.1천 |
|---|
| 2025.10.16 | ₩29,705 | ₩29,721 | ₩29,664 | ₩29,718 | +0.05% | 7천 |
|---|
| 2025.10.15 | ₩29,705 | ₩29,705 | ₩29,504 | ₩29,705 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩29,752 | ₩29,797 | ₩29,705 | ₩29,797 | +0.15% | 1.4천 |
|---|
| 2025.10.13 | ₩29,799 | ₩29,799 | ₩29,758 | ₩29,758 | -0.14% | 1.2천 |
|---|
| 2025.10.10 | ₩29,758 | ₩29,758 | ₩29,745 | ₩29,745 | -0.05% | 4.6천 |
|---|
