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 | ₩32,129 | ₩33,176 | ₩32,089 | ₩32,719 | +1.84% | 8.3천 |
| 2026.10.08 | ₩32,344 | ₩32,672 | ₩31,968 | ₩32,156 | -0.58% | 2.1만 |
| 2026.10.07 | ₩32,465 | ₩32,733 | ₩32,344 | ₩32,411 | -0.17% | 3만 |
| 2026.10.06 | ₩32,813 | ₩33,307 | ₩32,451 | ₩32,639 | -0.53% | 1.3만 |
| 2026.10.05 | ₩33,055 | ₩33,377 | ₩32,746 | ₩32,827 | -0.69% | 2.1만 |
| 2026.10.02 | ₩33,041 | ₩33,337 | ₩33,041 | ₩33,149 | +0.32% | 1만 |
| 2026.10.01 | ₩33,135 | ₩33,162 | ₩32,947 | ₩33,115 | -0.06% | 3.9만 |
| 2026.09.30 | ₩33,638 | ₩33,712 | ₩33,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,618 |
| -0.06% |
| 3.2만 |
| 2026.09.29 | ₩33,632 | ₩33,712 | ₩33,377 | ₩33,417 | -0.64% | 1.2만 |
|---|
| 2026.09.28 | ₩33,652 | ₩33,658 | ₩33,296 | ₩33,618 | -0.10% | 8.7천 |
|---|
| 2026.09.25 | ₩33,618 | ₩33,766 | ₩33,605 | ₩33,632 | +0.04% | 2.5천 |
|---|
| 2026.09.24 | ₩33,806 | ₩33,806 | ₩33,511 | ₩33,578 | -0.67% | 1.1만 |
|---|
| 2026.09.23 | ₩33,578 | ₩33,632 | ₩33,578 | ₩33,618 | +0.12% | 1.7만 |
|---|
| 2026.09.22 | ₩33,589 | ₩33,705 | ₩33,582 | ₩33,591 | +0.01% | 1.1만 |
|---|
| 2026.09.21 | ₩33,578 | ₩33,632 | ₩33,551 | ₩33,605 | +0.08% | 2만 |
|---|
| 2026.09.18 | ₩33,598 | ₩33,692 | ₩33,538 | ₩33,578 | -0.06% | 1.1만 |
|---|
| 2026.09.17 | ₩33,638 | ₩33,672 | ₩33,571 | ₩33,571 | -0.20% | 1.6만 |
|---|
| 2026.09.16 | ₩33,538 | ₩33,605 | ₩33,538 | ₩33,605 | +0.20% | 1.8천 |
|---|
| 2026.09.15 | ₩33,390 | ₩33,612 | ₩33,390 | ₩33,538 | +0.44% | 1.6천 |
|---|
| 2026.09.14 | ₩33,457 | ₩33,538 | ₩33,404 | ₩33,511 | +0.16% | 4.5천 |
|---|
| 2026.09.11 | ₩33,404 | ₩33,417 | ₩33,202 | ₩33,323 | -0.24% | 2.6만 |
|---|
| 2026.09.10 | ₩33,471 | ₩33,471 | ₩33,404 | ₩33,457 | -0.04% | 3천 |
|---|
| 2026.09.09 | ₩33,511 | ₩33,565 | ₩33,484 | ₩33,484 | -0.08% | 2.1만 |
|---|
| 2026.09.08 | ₩33,484 | ₩33,538 | ₩33,484 | ₩33,512 | +0.08% | 9.1천 |
|---|
| 2026.09.04 | ₩33,538 | ₩33,551 | ₩33,471 | ₩33,511 | -0.08% | 5.2천 |
|---|
| 2026.09.03 | ₩33,538 | ₩33,540 | ₩33,520 | ₩33,520 | -0.05% | 6.8천 |
|---|
| 2026.09.02 | ₩33,500 | ₩33,524 | ₩33,383 | ₩33,464 | -0.11% | 2.2만 |
|---|
| 2026.09.01 | ₩33,444 | ₩33,498 | ₩33,404 | ₩33,404 | -0.12% | 2.7만 |
|---|
| 2026.08.31 | ₩33,296 | ₩33,471 | ₩33,296 | ₩33,444 | +0.44% | 3.3만 |
|---|
| 2026.08.28 | ₩33,424 | ₩33,424 | ₩33,323 | ₩33,337 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩33,417 | ₩33,417 | ₩33,283 | ₩33,377 | -0.12% | 1.5만 |
|---|
| 2026.08.26 | ₩33,471 | ₩33,471 | ₩33,337 | ₩33,337 | -0.40% | 1.8만 |
|---|
| 2026.08.25 | ₩33,296 | ₩33,430 | ₩33,290 | ₩33,377 | +0.24% | 1.7만 |
|---|
| 2026.08.24 | ₩33,404 | ₩33,430 | ₩33,283 | ₩33,283 | -0.36% | 1.3만 |
|---|
| 2026.08.21 | ₩33,457 | ₩33,457 | ₩33,417 | ₩33,417 | -0.12% | 1.2만 |
|---|
| 2026.08.20 | ₩33,448 | ₩33,484 | ₩33,430 | ₩33,430 | -0.05% | 5.8천 |
|---|
| 2026.08.19 | ₩33,471 | ₩33,530 | ₩33,471 | ₩33,498 | +0.08% | 8.5천 |
|---|
| 2026.08.18 | ₩33,417 | ₩33,524 | ₩33,417 | ₩33,471 | +0.16% | 1.2만 |
|---|
| 2026.08.17 | ₩33,461 | ₩33,471 | ₩33,404 | ₩33,413 | -0.14% | 3.1만 |
|---|
| 2026.08.14 | ₩33,524 | ₩33,524 | ₩33,390 | ₩33,404 | -0.36% | 6천 |
|---|
| 2026.08.13 | ₩33,269 | ₩33,404 | ₩33,269 | ₩33,283 | +0.04% | 3.2만 |
|---|
| 2026.08.12 | ₩33,404 | ₩33,437 | ₩32,934 | ₩32,934 | -1.41% | 1.6만 |
|---|
| 2026.08.11 | ₩33,218 | ₩33,377 | ₩32,840 | ₩33,256 | +0.11% | 1.5만 |
|---|
| 2026.08.10 | ₩33,202 | ₩33,370 | ₩33,202 | ₩33,256 | +0.16% | 4.7만 |
|---|
| 2026.08.07 | ₩33,135 | ₩33,538 | ₩33,135 | ₩33,236 | +0.30% | 1.7만 |
|---|
| 2026.08.06 | ₩33,001 | ₩33,041 | ₩32,901 | ₩33,001 | 0.00% | 2만 |
|---|
| 2026.08.05 | ₩32,974 | ₩32,974 | ₩32,827 | ₩32,905 | -0.21% | 1.2만 |
|---|
| 2026.08.04 | ₩33,001 | ₩33,001 | ₩32,855 | ₩32,894 | -0.33% | 5.7천 |
|---|
| 2026.08.03 | ₩32,773 | ₩33,001 | ₩32,760 | ₩33,001 | +0.70% | 1.5만 |
|---|
| 2026.07.31 | ₩32,800 | ₩32,880 | ₩32,760 | ₩32,787 | -0.04% | 8.1천 |
|---|
| 2026.07.30 | ₩32,813 | ₩32,827 | ₩32,760 | ₩32,800 | -0.04% | 9.7천 |
|---|
| 2026.07.29 | ₩32,812 | ₩32,812 | ₩32,773 | ₩32,800 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩32,840 | ₩32,854 | ₩32,796 | ₩32,813 | -0.08% | 5.3천 |
|---|
| 2026.07.27 | ₩32,733 | ₩32,907 | ₩32,733 | ₩32,907 | +0.53% | 1.8천 |
|---|
| 2026.07.24 | ₩32,733 | ₩32,773 | ₩32,733 | ₩32,773 | +0.12% | 3.5천 |
|---|
| 2026.07.23 | ₩32,706 | ₩32,773 | ₩32,706 | ₩32,740 | +0.10% | 2.5천 |
|---|
| 2026.07.22 | ₩32,733 | ₩32,947 | ₩32,719 | ₩32,719 | -0.04% | 2.6천 |
|---|
| 2026.07.21 | ₩32,693 | ₩32,693 | ₩32,639 | ₩32,666 | -0.08% | 2.3만 |
|---|
| 2026.07.20 | ₩32,800 | ₩32,860 | ₩32,693 | ₩32,693 | -0.33% | 9천 |
|---|
| 2026.07.17 | ₩32,934 | ₩32,934 | ₩32,867 | ₩32,867 | -0.20% | 1.1만 |
|---|
| 2026.07.16 | ₩32,934 | ₩32,934 | ₩32,854 | ₩32,854 | -0.24% | 1.2만 |
|---|
| 2026.07.15 | ₩32,854 | ₩32,934 | ₩32,749 | ₩32,867 | +0.04% | 1.1만 |
|---|
| 2026.07.14 | ₩32,733 | ₩32,733 | ₩32,693 | ₩32,706 | -0.08% | 2.7천 |
|---|
| 2026.07.13 | ₩32,867 | ₩32,867 | ₩32,666 | ₩32,679 | -0.57% | 2.8만 |
|---|
| 2026.07.10 | ₩32,686 | ₩32,733 | ₩32,666 | ₩32,690 | +0.01% | 6.5천 |
|---|
| 2026.07.09 | ₩32,652 | ₩32,652 | ₩32,532 | ₩32,652 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩32,639 | ₩32,646 | ₩32,626 | ₩32,646 | +0.02% | 1.5천 |
|---|
| 2026.07.07 | ₩32,532 | ₩32,679 | ₩32,532 | ₩32,628 | +0.30% | 3.9천 |
|---|
| 2026.07.06 | ₩32,424 | ₩32,585 | ₩32,424 | ₩32,585 | +0.50% | 3.1천 |
|---|
| 2026.07.02 | ₩32,639 | ₩32,679 | ₩32,599 | ₩32,599 | -0.12% | 7.1천 |
|---|
| 2026.07.01 | ₩32,169 | ₩32,706 | ₩32,169 | ₩32,599 | +1.33% | 3.1천 |
|---|
| 2026.06.30 | ₩32,813 | ₩32,813 | ₩32,599 | ₩32,626 | -0.57% | 3.8만 |
|---|
| 2026.06.29 | ₩32,679 | ₩32,827 | ₩32,679 | ₩32,780 | +0.31% | 1.5천 |
|---|
| 2026.06.26 | ₩32,719 | ₩32,773 | ₩32,666 | ₩32,773 | +0.16% | 9.9천 |
|---|
| 2026.06.25 | ₩32,666 | ₩32,719 | ₩32,666 | ₩32,666 | 0.00% | 3.3천 |
|---|
| 2026.06.24 | ₩32,693 | ₩32,693 | ₩32,666 | ₩32,666 | -0.08% | 1.9천 |
|---|
| 2026.06.23 | ₩32,626 | ₩32,693 | ₩32,626 | ₩32,666 | +0.12% | 1.8만 |
|---|
| 2026.06.22 | ₩32,626 | ₩32,746 | ₩32,572 | ₩32,626 | 0.00% | 2.9만 |
|---|
| 2026.06.18 | ₩32,639 | ₩32,666 | ₩32,545 | ₩32,599 | -0.12% | 1.3만 |
|---|
| 2026.06.17 | ₩32,505 | ₩32,706 | ₩32,505 | ₩32,585 | +0.25% | 2.9천 |
|---|
| 2026.06.16 | ₩32,599 | ₩32,599 | ₩32,525 | ₩32,532 | -0.21% | 2.6만 |
|---|
| 2026.06.15 | ₩32,599 | ₩32,773 | ₩32,599 | ₩32,706 | +0.33% | 1.3만 |
|---|
| 2026.06.12 | ₩32,505 | ₩32,672 | ₩32,505 | ₩32,672 | +0.52% | 1만 |
|---|
| 2026.06.11 | ₩32,330 | ₩32,505 | ₩32,330 | ₩32,478 | +0.46% | 1.1만 |
|---|
| 2026.06.10 | ₩32,451 | ₩32,532 | ₩32,371 | ₩32,371 | -0.25% | 5.3만 |
|---|
| 2026.06.09 | ₩32,411 | ₩32,491 | ₩32,397 | ₩32,438 | +0.08% | 1.4만 |
|---|
| 2026.06.08 | ₩32,465 | ₩32,545 | ₩32,283 | ₩32,330 | -0.41% | 2.4만 |
|---|
| 2026.06.05 | ₩32,491 | ₩32,491 | ₩32,330 | ₩32,330 | -0.50% | 7.9천 |
|---|
| 2026.06.04 | ₩32,438 | ₩32,518 | ₩32,438 | ₩32,518 | +0.25% | 2.3천 |
|---|
| 2026.06.03 | ₩32,485 | ₩32,518 | ₩32,438 | ₩32,438 | -0.14% | 2.5천 |
|---|
| 2026.06.02 | ₩32,397 | ₩32,558 | ₩32,384 | ₩32,438 | +0.12% | 2.2만 |
|---|
| 2026.06.01 | ₩32,532 | ₩32,545 | ₩32,465 | ₩32,518 | -0.04% | 3천 |
|---|
| 2026.05.29 | ₩32,572 | ₩32,572 | ₩32,498 | ₩32,498 | -0.23% | 700 |
|---|
| 2026.05.28 | ₩32,467 | ₩32,572 | ₩32,467 | ₩32,545 | +0.24% | 2.6천 |
|---|
| 2026.05.27 | ₩32,330 | ₩32,532 | ₩32,330 | ₩32,397 | +0.21% | 6.7천 |
|---|
| 2026.05.26 | ₩32,505 | ₩32,565 | ₩32,465 | ₩32,518 | +0.04% | 2.4천 |
|---|
| 2026.05.22 | ₩32,505 | ₩32,670 | ₩32,505 | ₩32,670 | +0.51% | 300 |
|---|
| 2026.05.21 | ₩32,371 | ₩32,572 | ₩32,371 | ₩32,572 | +0.62% | 2.9천 |
|---|
| 2026.05.20 | ₩32,330 | ₩32,357 | ₩32,330 | ₩32,357 | +0.08% | 1.1천 |
|---|
| 2026.05.19 | ₩32,330 | ₩32,451 | ₩32,253 | ₩32,344 | +0.04% | 2.2천 |
|---|
| 2026.05.18 | ₩32,330 | ₩32,532 | ₩32,330 | ₩32,465 | +0.41% | 2.3천 |
|---|
| 2026.05.15 | ₩32,330 | ₩32,529 | ₩32,330 | ₩32,371 | +0.12% | 1만 |
|---|
| 2026.05.14 | ₩32,397 | ₩32,465 | ₩32,397 | ₩32,451 | +0.17% | 2.9천 |
|---|
| 2026.05.13 | ₩32,518 | ₩32,518 | ₩32,397 | ₩32,397 | -0.37% | 1.3천 |
|---|
| 2026.05.12 | ₩32,330 | ₩32,518 | ₩32,330 | ₩32,511 | +0.56% | 4.4천 |
|---|
| 2026.05.11 | ₩32,518 | ₩32,518 | ₩32,424 | ₩32,518 | 0.00% | 2.2천 |
|---|
| 2026.05.08 | ₩32,465 | ₩32,666 | ₩32,304 | ₩32,518 | +0.17% | 2.8만 |
|---|
| 2026.05.07 | ₩32,626 | ₩32,666 | ₩32,518 | ₩32,599 | -0.08% | 3.4만 |
|---|
| 2026.05.06 | ₩32,263 | ₩32,632 | ₩32,263 | ₩32,632 | +1.14% | 1.1만 |
|---|
| 2026.05.05 | ₩32,330 | ₩32,465 | ₩32,002 | ₩32,062 | -0.83% | 2.1만 |
|---|
| 2026.05.04 | ₩32,330 | ₩32,384 | ₩32,330 | ₩32,384 | +0.17% | 1천 |
|---|
| 2026.05.01 | ₩32,330 | ₩32,458 | ₩32,330 | ₩32,458 | +0.39% | 600 |
|---|
| 2026.04.30 | ₩32,183 | ₩32,599 | ₩32,169 | ₩32,397 | +0.67% | 9.5천 |
|---|
| 2026.04.29 | ₩32,438 | ₩32,518 | ₩32,169 | ₩32,196 | -0.74% | 2.2천 |
|---|
| 2026.04.28 | ₩32,250 | ₩32,451 | ₩32,210 | ₩32,451 | +0.62% | 1.8천 |
|---|
| 2026.04.27 | ₩32,593 | ₩32,626 | ₩32,451 | ₩32,451 | -0.44% | 1.9만 |
|---|
| 2026.04.24 | ₩32,505 | ₩32,679 | ₩32,411 | ₩32,545 | +0.12% | 1.6만 |
|---|
| 2026.04.23 | ₩32,787 | ₩32,787 | ₩31,874 | ₩32,397 | -1.19% | 1.6만 |
|---|
| 2026.04.22 | ₩31,821 | ₩32,196 | ₩31,780 | ₩32,196 | +1.18% | 8.9천 |
|---|
| 2026.04.21 | ₩31,874 | ₩32,169 | ₩31,874 | ₩32,129 | +0.80% | 1.3만 |
|---|
| 2026.04.20 | ₩31,995 | ₩31,995 | ₩31,834 | ₩31,847 | -0.46% | 1.3만 |
|---|
| 2026.04.17 | ₩31,921 | ₩32,062 | ₩31,888 | ₩31,975 | +0.17% | 1.9만 |
|---|
| 2026.04.16 | ₩31,780 | ₩31,928 | ₩31,780 | ₩31,928 | +0.46% | 7.6천 |
|---|
| 2026.04.15 | ₩31,794 | ₩31,794 | ₩31,579 | ₩31,778 | -0.05% | 6.7천 |
|---|
| 2026.04.14 | ₩31,575 | ₩31,606 | ₩31,575 | ₩31,606 | +0.10% | 1.1만 |
|---|
| 2026.04.13 | ₩31,633 | ₩31,760 | ₩31,425 | ₩31,425 | -0.66% | 6.3천 |
|---|
| 2026.04.10 | ₩31,593 | ₩31,834 | ₩31,593 | ₩31,727 | +0.42% | 1.4만 |
|---|
| 2026.04.09 | ₩31,525 | ₩31,579 | ₩31,470 | ₩31,525 | 0.00% | 9.3천 |
|---|
| 2026.04.08 | ₩31,083 | ₩31,351 | ₩31,056 | ₩31,136 | +0.17% | 1만 |
|---|
| 2026.04.07 | ₩31,096 | ₩31,130 | ₩30,989 | ₩31,029 | -0.22% | 3.7천 |
|---|
| 2026.04.06 | ₩30,962 | ₩31,081 | ₩30,962 | ₩31,081 | +0.39% | 2.1천 |
|---|
| 2026.04.02 | ₩30,989 | ₩31,096 | ₩30,949 | ₩30,996 | +0.02% | 5.5천 |
|---|
| 2026.04.01 | ₩30,935 | ₩31,311 | ₩30,922 | ₩31,036 | +0.33% | 1.6만 |
|---|
| 2026.03.31 | ₩31,499 | ₩31,700 | ₩31,499 | ₩31,499 | 0.00% | 5.3만 |
|---|
| 2026.03.30 | ₩31,539 | ₩31,606 | ₩31,499 | ₩31,499 | -0.13% | 6.8천 |
|---|
| 2026.03.27 | ₩31,418 | ₩31,586 | ₩31,418 | ₩31,525 | +0.34% | 9.3천 |
|---|
| 2026.03.26 | ₩31,472 | ₩31,673 | ₩31,472 | ₩31,579 | +0.34% | 7.9천 |
|---|
| 2026.03.25 | ₩31,552 | ₩31,626 | ₩31,552 | ₩31,606 | +0.17% | 4천 |
|---|
| 2026.03.24 | ₩31,525 | ₩31,593 | ₩31,499 | ₩31,593 | +0.21% | 1.6만 |
|---|
| 2026.03.23 | ₩31,472 | ₩31,539 | ₩31,445 | ₩31,539 | +0.21% | 9.2천 |
|---|
| 2026.03.20 | ₩31,458 | ₩31,552 | ₩31,378 | ₩31,378 | -0.26% | 3.7만 |
|---|
| 2026.03.19 | ₩31,633 | ₩31,633 | ₩31,458 | ₩31,633 | 0.00% | 12.6만 |
|---|
| 2026.03.18 | ₩31,686 | ₩31,700 | ₩31,619 | ₩31,633 | -0.17% | 7.4천 |
|---|
| 2026.03.17 | ₩31,593 | ₩31,713 | ₩31,593 | ₩31,713 | +0.38% | 1.1만 |
|---|
| 2026.03.16 | ₩31,619 | ₩31,686 | ₩31,619 | ₩31,660 | +0.13% | 7.4천 |
|---|
| 2026.03.13 | ₩31,740 | ₩31,740 | ₩31,606 | ₩31,686 | -0.17% | 2.8천 |
|---|
| 2026.03.12 | ₩31,619 | ₩31,727 | ₩31,619 | ₩31,660 | +0.13% | 1.8천 |
|---|
| 2026.03.11 | ₩31,673 | ₩31,794 | ₩31,673 | ₩31,794 | +0.38% | 4.3천 |
|---|
| 2026.03.10 | ₩31,606 | ₩31,686 | ₩31,606 | ₩31,666 | +0.19% | 5.2천 |
|---|
| 2026.03.09 | ₩31,525 | ₩31,606 | ₩31,525 | ₩31,525 | 0.00% | 3천 |
|---|
| 2026.03.06 | ₩31,525 | ₩31,593 | ₩31,512 | ₩31,552 | +0.09% | 9.2천 |
|---|
| 2026.03.05 | ₩31,525 | ₩31,619 | ₩31,458 | ₩31,552 | +0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩31,512 | ₩31,630 | ₩31,473 | ₩31,619 | +0.34% | 6.5천 |
|---|
| 2026.03.03 | ₩31,660 | ₩31,794 | ₩31,338 | ₩31,525 | -0.42% | 7만 |
|---|
| 2026.03.02 | ₩31,874 | ₩31,982 | ₩31,861 | ₩31,874 | 0.00% | 5.6천 |
|---|
| 2026.02.27 | ₩31,794 | ₩31,874 | ₩31,700 | ₩31,874 | +0.25% | 9.7천 |
|---|
| 2026.02.26 | ₩31,613 | ₩31,834 | ₩31,613 | ₩31,768 | +0.49% | 8.2천 |
|---|
| 2026.02.25 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 1.2천 |
|---|
| 2026.02.24 | ₩31,422 | ₩31,546 | ₩31,418 | ₩31,546 | +0.39% | 2.8천 |
|---|
| 2026.02.23 | ₩31,727 | ₩31,780 | ₩31,525 | ₩31,539 | -0.59% | 9.5천 |
|---|
| 2026.02.20 | ₩31,821 | ₩31,821 | ₩31,525 | ₩31,525 | -0.93% | 1.3천 |
|---|
| 2026.02.19 | ₩31,391 | ₩31,593 | ₩31,391 | ₩31,579 | +0.60% | 1.6만 |
|---|
| 2026.02.18 | ₩31,525 | ₩31,593 | ₩31,311 | ₩31,324 | -0.64% | 1.2만 |
|---|
| 2026.02.17 | ₩31,458 | ₩31,587 | ₩31,432 | ₩31,579 | +0.38% | 5.2천 |
|---|
| 2026.02.13 | ₩31,425 | ₩31,525 | ₩31,425 | ₩31,485 | +0.19% | 5.9천 |
|---|
| 2026.02.12 | ₩31,425 | ₩31,525 | ₩31,324 | ₩31,512 | +0.28% | 5.2천 |
|---|
| 2026.02.11 | ₩31,512 | ₩31,593 | ₩31,445 | ₩31,525 | +0.04% | 2.1만 |
|---|
| 2026.02.10 | ₩31,083 | ₩31,398 | ₩31,083 | ₩31,324 | +0.78% | 1.1만 |
|---|
| 2026.02.09 | ₩31,150 | ₩31,171 | ₩31,029 | ₩31,056 | -0.30% | 2.4만 |
|---|
| 2026.02.06 | ₩31,177 | ₩31,237 | ₩31,177 | ₩31,237 | +0.19% | 8.7천 |
|---|
| 2026.02.05 | ₩31,324 | ₩31,324 | ₩31,123 | ₩31,177 | -0.47% | 5.2천 |
|---|
| 2026.02.04 | ₩31,190 | ₩31,324 | ₩31,177 | ₩31,179 | -0.03% | 1.2만 |
|---|
| 2026.02.03 | ₩31,217 | ₩31,324 | ₩31,136 | ₩31,177 | -0.13% | 7.9천 |
|---|
| 2026.02.02 | ₩31,096 | ₩31,311 | ₩31,059 | ₩31,311 | +0.69% | 2.2천 |
|---|
| 2026.01.30 | ₩31,230 | ₩31,230 | ₩31,083 | ₩31,083 | -0.47% | 4천 |
|---|
| 2026.01.29 | ₩31,016 | ₩31,230 | ₩30,855 | ₩31,230 | +0.69% | 1만 |
|---|
| 2026.01.28 | ₩31,204 | ₩31,204 | ₩31,002 | ₩31,016 | -0.60% | 9.4천 |
|---|
| 2026.01.27 | ₩30,734 | ₩31,224 | ₩30,734 | ₩31,123 | +1.27% | 1.7만 |
|---|
| 2026.01.26 | ₩30,879 | ₩30,908 | ₩30,855 | ₩30,855 | -0.08% | 9.1천 |
|---|
| 2026.01.23 | ₩30,278 | ₩30,694 | ₩30,278 | ₩30,694 | +1.37% | 6.1만 |
|---|
| 2026.01.22 | ₩30,667 | ₩30,667 | ₩30,278 | ₩30,278 | -1.27% | 2.2만 |
|---|
| 2026.01.21 | ₩30,586 | ₩30,654 | ₩30,550 | ₩30,640 | +0.18% | 4.3만 |
|---|
| 2026.01.20 | ₩30,721 | ₩30,962 | ₩30,533 | ₩30,586 | -0.44% | 4.6천 |
|---|
| 2026.01.16 | ₩30,855 | ₩31,056 | ₩30,519 | ₩30,962 | +0.35% | 7.5천 |
|---|
| 2026.01.15 | ₩30,922 | ₩30,949 | ₩30,915 | ₩30,915 | -0.02% | 1천 |
|---|
| 2026.01.14 | ₩30,868 | ₩30,975 | ₩30,855 | ₩30,975 | +0.35% | 1.2천 |
|---|
| 2026.01.13 | ₩30,958 | ₩30,989 | ₩30,922 | ₩30,989 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩30,839 | ₩31,043 | ₩30,788 | ₩30,868 | +0.10% | 3.2천 |
|---|
| 2026.01.09 | ₩30,640 | ₩30,734 | ₩30,640 | ₩30,721 | +0.26% | 1천 |
|---|
| 2026.01.08 | ₩30,613 | ₩30,855 | ₩30,613 | ₩30,640 | +0.09% | 5.7천 |
|---|
| 2026.01.07 | ₩30,737 | ₩30,801 | ₩30,707 | ₩30,707 | -0.10% | 3.3천 |
|---|
| 2026.01.06 | ₩30,392 | ₩30,466 | ₩30,302 | ₩30,452 | +0.20% | 4.7천 |
|---|
| 2026.01.05 | ₩30,654 | ₩30,654 | ₩30,466 | ₩30,466 | -0.61% | 2.2천 |
|---|
| 2026.01.02 | ₩30,117 | ₩30,519 | ₩30,117 | ₩30,519 | +1.34% | 900 |
|---|
| 2025.12.31 | ₩30,667 | ₩30,747 | ₩30,023 | ₩30,023 | -2.10% | 1.5만 |
|---|
| 2025.12.30 | ₩30,855 | ₩31,053 | ₩30,820 | ₩31,010 | +0.50% | 3.3천 |
|---|
| 2025.12.29 | ₩31,024 | ₩31,056 | ₩30,922 | ₩30,989 | -0.11% | 1.9천 |
|---|
| 2025.12.26 | ₩30,949 | ₩31,043 | ₩30,895 | ₩31,040 | +0.29% | 5.6천 |
|---|
| 2025.12.24 | ₩30,801 | ₩30,989 | ₩30,801 | ₩30,969 | +0.54% | 1.2천 |
|---|
| 2025.12.23 | ₩30,788 | ₩30,946 | ₩30,788 | ₩30,898 | +0.36% | 6.7천 |
|---|
| 2025.12.22 | ₩30,768 | ₩30,855 | ₩30,694 | ₩30,699 | -0.22% | 9.5천 |
|---|
| 2025.12.19 | ₩30,586 | ₩30,855 | ₩30,586 | ₩30,667 | +0.26% | 2천 |
|---|
| 2025.12.18 | ₩30,721 | ₩30,855 | ₩30,345 | ₩30,586 | -0.44% | 1만 |
|---|
| 2025.12.17 | ₩30,637 | ₩30,637 | ₩30,318 | ₩30,493 | -0.47% | 2.8천 |
|---|
| 2025.12.16 | ₩30,825 | ₩30,855 | ₩30,656 | ₩30,680 | -0.47% | 4.9천 |
|---|
| 2025.12.15 | ₩30,788 | ₩30,828 | ₩30,578 | ₩30,828 | +0.13% | 6.8천 |
|---|
| 2025.12.12 | ₩30,573 | ₩30,788 | ₩30,573 | ₩30,788 | +0.70% | 4.3천 |
|---|
| 2025.12.11 | ₩30,560 | ₩30,600 | ₩30,546 | ₩30,573 | +0.04% | 4.5천 |
|---|
| 2025.12.10 | ₩30,318 | ₩30,519 | ₩30,318 | ₩30,519 | +0.66% | 3.3천 |
|---|
| 2025.12.09 | ₩30,452 | ₩30,466 | ₩30,066 | ₩30,242 | -0.69% | 7.3천 |
|---|
| 2025.12.08 | ₩30,184 | ₩30,318 | ₩30,070 | ₩30,318 | +0.44% | 1.2만 |
|---|
| 2025.12.05 | ₩30,385 | ₩30,425 | ₩30,224 | ₩30,412 | +0.09% | 3.4천 |
|---|
| 2025.12.04 | ₩30,184 | ₩30,385 | ₩30,184 | ₩30,224 | +0.13% | 3.2천 |
|---|
| 2025.12.03 | ₩30,358 | ₩30,358 | ₩30,211 | ₩30,246 | -0.37% | 2.1천 |
|---|
| 2025.12.02 | ₩29,983 | ₩30,329 | ₩29,905 | ₩30,278 | +0.98% | 1.4만 |
|---|
| 2025.12.01 | ₩29,983 | ₩29,983 | ₩29,983 | ₩29,983 | 0.00% | 400 |
|---|
| 2025.11.28 | ₩29,983 | ₩30,184 | ₩29,983 | ₩30,184 | +0.67% | 1.4천 |
|---|
| 2025.11.26 | ₩29,996 | ₩29,996 | ₩29,996 | ₩29,996 | 0.00% | 900 |
|---|
| 2025.11.25 | ₩29,849 | ₩29,969 | ₩29,835 | ₩29,969 | +0.40% | 4천 |
|---|
| 2025.11.24 | ₩29,929 | ₩29,983 | ₩29,714 | ₩29,835 | -0.31% | 4.5천 |
|---|
| 2025.11.21 | ₩29,713 | ₩29,983 | ₩29,713 | ₩29,916 | +0.68% | 4.2천 |
|---|
| 2025.11.20 | ₩29,983 | ₩29,983 | ₩29,916 | ₩29,916 | -0.22% | 500 |
|---|
| 2025.11.19 | ₩29,921 | ₩29,929 | ₩29,916 | ₩29,929 | +0.03% | 1.4천 |
|---|
| 2025.11.18 | ₩30,050 | ₩30,050 | ₩29,862 | ₩29,862 | -0.62% | 1.2천 |
|---|
| 2025.11.17 | ₩29,875 | ₩29,875 | ₩29,875 | ₩29,875 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩29,849 | ₩30,063 | ₩29,849 | ₩30,063 | +0.72% | 5.8천 |
|---|
| 2025.11.13 | ₩29,904 | ₩29,929 | ₩29,882 | ₩29,916 | +0.04% | 2.5천 |
|---|
| 2025.11.12 | ₩29,917 | ₩29,917 | ₩29,854 | ₩29,916 | -0.00% | 3천 |
|---|
| 2025.11.11 | ₩29,882 | ₩29,936 | ₩29,782 | ₩29,828 | -0.18% | 1.4천 |
|---|
| 2025.11.10 | ₩29,835 | ₩29,913 | ₩29,761 | ₩29,768 | -0.22% | 8.4천 |
|---|
| 2025.11.07 | ₩29,708 | ₩29,782 | ₩29,701 | ₩29,782 | +0.25% | 1.5천 |
|---|
| 2025.11.06 | ₩29,755 | ₩29,782 | ₩29,741 | ₩29,755 | 0.00% | 2.8천 |
|---|
| 2025.11.05 | ₩29,755 | ₩29,889 | ₩29,755 | ₩29,768 | +0.05% | 3.6천 |
|---|
| 2025.11.04 | ₩29,768 | ₩29,835 | ₩29,768 | ₩29,835 | +0.23% | 1.9천 |
|---|
| 2025.11.03 | ₩29,808 | ₩29,808 | ₩29,772 | ₩29,784 | -0.08% | 1.6천 |
|---|
| 2025.10.31 | ₩29,875 | ₩29,875 | ₩29,808 | ₩29,808 | -0.22% | 900 |
|---|
| 2025.10.30 | ₩29,959 | ₩29,959 | ₩29,782 | ₩29,782 | -0.59% | 4.5천 |
|---|
| 2025.10.29 | ₩29,916 | ₩30,050 | ₩29,795 | ₩29,807 | -0.36% | 2.7천 |
|---|
| 2025.10.28 | ₩29,714 | ₩29,963 | ₩29,714 | ₩29,963 | +0.84% | 2.6천 |
|---|
| 2025.10.27 | ₩29,795 | ₩29,807 | ₩29,728 | ₩29,803 | +0.03% | 1.5만 |
|---|
| 2025.10.24 | ₩29,741 | ₩29,815 | ₩29,697 | ₩29,808 | +0.23% | 1.4만 |
|---|
| 2025.10.23 | ₩29,824 | ₩29,906 | ₩29,674 | ₩29,788 | -0.12% | 1.5만 |
|---|
| 2025.10.22 | ₩29,768 | ₩29,808 | ₩29,755 | ₩29,768 | 0.00% | 1.2만 |
|---|
| 2025.10.21 | ₩29,761 | ₩30,063 | ₩29,761 | ₩29,842 | +0.27% | 1.8천 |
|---|
| 2025.10.20 | ₩29,688 | ₩29,701 | ₩29,688 | ₩29,701 | +0.05% | 2.1천 |
|---|
| 2025.10.17 | ₩29,714 | ₩29,782 | ₩29,688 | ₩29,714 | 0.00% | 1.1천 |
|---|
| 2025.10.16 | ₩29,714 | ₩29,731 | ₩29,674 | ₩29,728 | +0.05% | 7천 |
|---|
| 2025.10.15 | ₩29,714 | ₩29,714 | ₩29,513 | ₩29,714 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩29,761 | ₩29,807 | ₩29,714 | ₩29,807 | +0.15% | 1.4천 |
|---|
| 2025.10.13 | ₩29,808 | ₩29,808 | ₩29,768 | ₩29,768 | -0.14% | 1.2천 |
|---|
| 2025.10.10 | ₩29,768 | ₩29,768 | ₩29,755 | ₩29,755 | -0.05% | 4.6천 |
|---|
