시장 데이터를 불러오는 중
Adamas Trust, Inc. - 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · ADAMM · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,683 | ₩33,393 | ₩32,683 | ₩33,199 | +1.58% | 1.4만 |
| 2026.10.08 | ₩32,616 | ₩32,790 | ₩32,589 | ₩32,683 | +0.21% | 3만 |
| 2026.10.07 | ₩33,460 | ₩33,782 | ₩32,583 | ₩32,583 | -2.62% | 5.5만 |
| 2026.10.06 | ₩33,635 | ₩33,829 | ₩33,581 | ₩33,581 | -0.16% | 1.4만 |
| 2026.10.05 | ₩33,588 | ₩33,882 | ₩33,533 | ₩33,533 | -0.16% | 1.6만 |
| 2026.10.02 | ₩33,742 | ₩33,795 | ₩33,567 | ₩33,567 | -0.52% | 3.2만 |
| 2026.10.01 | ₩33,755 | ₩33,755 | ₩33,554 | ₩33,554 | -0.60% | 2.6만 |
| 2026.09.30 | ₩33,996 | ₩34,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,331 |
| +0.99% |
| 6.6만 |
| 2026.09.29 | ₩34,251 | ₩34,251 | ₩33,970 | ₩33,970 | -0.82% | 6.6천 |
|---|
| 2026.09.28 | ₩34,365 | ₩34,430 | ₩33,903 | ₩34,037 | -0.96% | 3.5만 |
|---|
| 2026.09.25 | ₩34,345 | ₩34,506 | ₩34,311 | ₩34,318 | -0.08% | 4.7천 |
|---|
| 2026.09.24 | ₩34,279 | ₩34,372 | ₩34,264 | ₩34,351 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩34,412 | ₩34,573 | ₩34,374 | ₩34,445 | +0.10% | 9.1천 |
|---|
| 2026.09.22 | ₩34,385 | ₩34,439 | ₩34,334 | ₩34,412 | +0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩34,465 | ₩34,573 | ₩34,305 | ₩34,506 | +0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩34,278 | ₩34,532 | ₩34,278 | ₩34,398 | +0.35% | 1.2만 |
|---|
| 2026.09.17 | ₩34,345 | ₩34,439 | ₩34,345 | ₩34,439 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩34,372 | ₩34,372 | ₩34,284 | ₩34,284 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩34,305 | ₩34,412 | ₩34,238 | ₩34,370 | +0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩34,184 | ₩34,432 | ₩34,184 | ₩34,338 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩34,305 | ₩34,305 | ₩34,271 | ₩34,305 | 0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩34,372 | ₩34,398 | ₩34,305 | ₩34,305 | -0.19% | 1.8만 |
|---|
| 2026.09.09 | ₩34,439 | ₩34,439 | ₩34,372 | ₩34,372 | -0.19% | 7.8천 |
|---|
| 2026.09.08 | ₩34,305 | ₩34,479 | ₩34,305 | ₩34,456 | +0.44% | 8.4천 |
|---|
| 2026.09.04 | ₩34,425 | ₩34,465 | ₩34,305 | ₩34,305 | -0.35% | 5.4천 |
|---|
| 2026.09.03 | ₩34,385 | ₩34,425 | ₩34,385 | ₩34,425 | +0.12% | 5.3천 |
|---|
| 2026.09.02 | ₩34,372 | ₩34,465 | ₩34,372 | ₩34,385 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩34,439 | ₩34,439 | ₩34,345 | ₩34,398 | -0.12% | 6.6천 |
|---|
| 2026.08.31 | ₩34,305 | ₩34,439 | ₩34,305 | ₩34,412 | +0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,372 | ₩34,412 | ₩34,238 | ₩34,365 | -0.02% | 1.4만 |
|---|
| 2026.08.27 | ₩34,197 | ₩34,358 | ₩34,177 | ₩34,358 | +0.47% | 7.6천 |
|---|
| 2026.08.26 | ₩34,211 | ₩34,264 | ₩34,211 | ₩34,224 | +0.04% | 5.9천 |
|---|
| 2026.08.25 | ₩34,130 | ₩34,238 | ₩34,077 | ₩34,197 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩34,171 | ₩34,171 | ₩34,104 | ₩34,130 | -0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩34,171 | ₩34,224 | ₩34,037 | ₩34,157 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,171 | ₩34,203 | ₩34,050 | ₩34,130 | -0.12% | 9.5천 |
|---|
| 2026.08.19 | ₩34,171 | ₩34,184 | ₩34,050 | ₩34,171 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩34,157 | ₩34,171 | ₩34,050 | ₩34,157 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩34,157 | ₩34,157 | ₩34,047 | ₩34,077 | -0.24% | 1.4만 |
|---|
| 2026.08.14 | ₩33,983 | ₩34,164 | ₩33,952 | ₩34,157 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩33,943 | ₩34,104 | ₩33,876 | ₩33,956 | +0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩34,037 | ₩34,097 | ₩33,929 | ₩33,972 | -0.19% | 9.6천 |
|---|
| 2026.08.11 | ₩33,983 | ₩34,037 | ₩33,976 | ₩34,030 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩33,782 | ₩34,023 | ₩33,782 | ₩33,976 | +0.58% | 2.4만 |
|---|
| 2026.08.07 | ₩33,715 | ₩33,876 | ₩33,715 | ₩33,862 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩33,688 | ₩33,782 | ₩33,688 | ₩33,702 | +0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩33,685 | ₩33,688 | ₩33,661 | ₩33,675 | -0.03% | 5천 |
|---|
| 2026.08.04 | ₩33,635 | ₩33,735 | ₩33,608 | ₩33,635 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩33,661 | ₩33,702 | ₩33,635 | ₩33,635 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,608 | ₩33,754 | ₩33,594 | ₩33,688 | +0.24% | 2만 |
|---|
| 2026.07.30 | ₩33,531 | ₩33,621 | ₩33,531 | ₩33,572 | +0.12% | 1.1만 |
|---|
| 2026.07.29 | ₩33,567 | ₩33,608 | ₩33,534 | ₩33,542 | -0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,574 | ₩33,597 | ₩33,541 | ₩33,581 | +0.02% | 8.3천 |
|---|
| 2026.07.27 | ₩33,581 | ₩33,608 | ₩33,501 | ₩33,541 | -0.12% | 1.6만 |
|---|
| 2026.07.24 | ₩33,822 | ₩33,822 | ₩33,567 | ₩33,581 | -0.71% | 3.5천 |
|---|
| 2026.07.23 | ₩33,688 | ₩33,688 | ₩33,522 | ₩33,581 | -0.32% | 8.3천 |
|---|
| 2026.07.22 | ₩33,661 | ₩33,702 | ₩33,514 | ₩33,702 | +0.12% | 1.9만 |
|---|
| 2026.07.21 | ₩33,594 | ₩33,702 | ₩33,496 | ₩33,545 | -0.15% | 2만 |
|---|
| 2026.07.20 | ₩33,836 | ₩33,836 | ₩33,608 | ₩33,608 | -0.67% | 6.6천 |
|---|
| 2026.07.17 | ₩33,755 | ₩33,809 | ₩33,655 | ₩33,795 | +0.12% | 9.2천 |
|---|
| 2026.07.16 | ₩33,836 | ₩33,836 | ₩33,635 | ₩33,795 | -0.12% | 8.5천 |
|---|
| 2026.07.15 | ₩33,702 | ₩33,889 | ₩33,688 | ₩33,809 | +0.32% | 1.4만 |
|---|
| 2026.07.14 | ₩33,621 | ₩33,702 | ₩33,530 | ₩33,702 | +0.24% | 8.6천 |
|---|
| 2026.07.13 | ₩33,541 | ₩33,635 | ₩33,487 | ₩33,529 | -0.04% | 1.3만 |
|---|
| 2026.07.10 | ₩33,501 | ₩33,567 | ₩33,501 | ₩33,554 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩33,434 | ₩33,501 | ₩33,353 | ₩33,440 | +0.02% | 1.8만 |
|---|
| 2026.07.08 | ₩33,232 | ₩33,407 | ₩33,232 | ₩33,404 | +0.52% | 5.8천 |
|---|
| 2026.07.07 | ₩33,286 | ₩33,407 | ₩33,273 | ₩33,286 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,206 | ₩33,340 | ₩33,206 | ₩33,318 | +0.34% | 7.2천 |
|---|
| 2026.07.02 | ₩33,434 | ₩33,501 | ₩33,243 | ₩33,243 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩33,232 | ₩33,474 | ₩33,040 | ₩33,434 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩33,916 | ₩34,057 | ₩33,769 | ₩33,903 | -0.04% | 14.4만 |
|---|
| 2026.06.29 | ₩33,903 | ₩34,026 | ₩33,903 | ₩33,996 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩33,822 | ₩33,996 | ₩33,822 | ₩33,929 | +0.32% | 9.9천 |
|---|
| 2026.06.25 | ₩34,010 | ₩34,023 | ₩33,795 | ₩33,869 | -0.41% | 1.6만 |
|---|
| 2026.06.24 | ₩33,903 | ₩34,026 | ₩33,862 | ₩33,909 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩33,795 | ₩34,037 | ₩33,795 | ₩33,903 | +0.32% | 2.2만 |
|---|
| 2026.06.22 | ₩33,876 | ₩34,037 | ₩33,876 | ₩33,916 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩33,970 | ₩34,008 | ₩33,943 | ₩33,956 | -0.04% | 1만 |
|---|
| 2026.06.17 | ₩33,916 | ₩33,976 | ₩33,916 | ₩33,970 | +0.16% | 6.5천 |
|---|
| 2026.06.16 | ₩33,929 | ₩33,976 | ₩33,849 | ₩33,963 | +0.10% | 4.6만 |
|---|
| 2026.06.15 | ₩33,903 | ₩34,037 | ₩33,876 | ₩33,916 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩33,876 | ₩33,963 | ₩33,876 | ₩33,903 | +0.08% | 1.3만 |
|---|
| 2026.06.11 | ₩33,849 | ₩33,943 | ₩33,849 | ₩33,916 | +0.20% | 1.1만 |
|---|
| 2026.06.10 | ₩33,862 | ₩33,983 | ₩33,795 | ₩33,849 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,822 | ₩34,023 | ₩33,822 | ₩33,836 | +0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,956 | ₩33,970 | ₩33,795 | ₩33,849 | -0.32% | 1.2만 |
|---|
| 2026.06.05 | ₩34,023 | ₩34,023 | ₩33,675 | ₩33,862 | -0.47% | 7천 |
|---|
| 2026.06.04 | ₩33,849 | ₩34,023 | ₩33,849 | ₩34,023 | +0.51% | 3.3천 |
|---|
| 2026.06.03 | ₩33,822 | ₩33,983 | ₩33,822 | ₩33,836 | +0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,849 | ₩34,077 | ₩33,849 | ₩33,903 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩33,956 | ₩33,956 | ₩33,876 | ₩33,903 | -0.16% | 1.2만 |
|---|
| 2026.05.29 | ₩34,024 | ₩34,024 | ₩33,943 | ₩33,943 | -0.24% | 7.8천 |
|---|
| 2026.05.28 | ₩33,836 | ₩34,077 | ₩33,836 | ₩34,077 | +0.71% | 4.1천 |
|---|
| 2026.05.27 | ₩34,211 | ₩34,211 | ₩33,970 | ₩34,077 | -0.39% | 6.3천 |
|---|
| 2026.05.26 | ₩33,801 | ₩34,211 | ₩33,801 | ₩33,889 | +0.26% | 3만 |
|---|
| 2026.05.22 | ₩34,171 | ₩34,171 | ₩33,956 | ₩34,037 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩34,037 | ₩34,211 | ₩34,037 | ₩34,112 | +0.22% | 6.2천 |
|---|
| 2026.05.20 | ₩33,990 | ₩34,187 | ₩33,990 | ₩34,130 | +0.41% | 4.6천 |
|---|
| 2026.05.19 | ₩34,063 | ₩34,171 | ₩34,037 | ₩34,130 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩34,197 | ₩34,211 | ₩34,038 | ₩34,157 | -0.12% | 9천 |
|---|
| 2026.05.15 | ₩34,090 | ₩34,211 | ₩34,090 | ₩34,171 | +0.24% | 4천 |
|---|
| 2026.05.14 | ₩34,117 | ₩34,217 | ₩34,104 | ₩34,195 | +0.23% | 2.4천 |
|---|
| 2026.05.13 | ₩34,063 | ₩34,211 | ₩34,063 | ₩34,211 | +0.43% | 5.5천 |
|---|
| 2026.05.12 | ₩34,171 | ₩34,278 | ₩34,117 | ₩34,184 | +0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩34,171 | ₩34,275 | ₩34,130 | ₩34,275 | +0.31% | 9천 |
|---|
| 2026.05.08 | ₩34,231 | ₩34,331 | ₩34,144 | ₩34,291 | +0.18% | 3.8천 |
|---|
| 2026.05.07 | ₩34,211 | ₩34,291 | ₩34,211 | ₩34,211 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩34,104 | ₩34,284 | ₩34,104 | ₩34,278 | +0.51% | 1.2만 |
|---|
| 2026.05.05 | ₩34,104 | ₩34,211 | ₩34,062 | ₩34,211 | +0.31% | 8.1천 |
|---|
| 2026.05.04 | ₩34,117 | ₩34,171 | ₩34,037 | ₩34,157 | +0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩34,104 | ₩34,130 | ₩34,037 | ₩34,070 | -0.10% | 6.9천 |
|---|
| 2026.04.30 | ₩33,943 | ₩34,104 | ₩33,943 | ₩34,063 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩33,903 | ₩34,037 | ₩33,661 | ₩34,037 | +0.40% | 7천 |
|---|
| 2026.04.28 | ₩34,090 | ₩34,090 | ₩33,501 | ₩33,970 | -0.35% | 5.6천 |
|---|
| 2026.04.27 | ₩33,876 | ₩34,037 | ₩33,876 | ₩34,020 | +0.43% | 4.1천 |
|---|
| 2026.04.24 | ₩33,996 | ₩34,016 | ₩33,731 | ₩33,876 | -0.35% | 9.4천 |
|---|
| 2026.04.23 | ₩33,901 | ₩33,970 | ₩33,901 | ₩33,970 | +0.20% | 5.1천 |
|---|
| 2026.04.22 | ₩33,836 | ₩33,976 | ₩33,836 | ₩33,970 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩33,903 | ₩33,903 | ₩33,822 | ₩33,889 | -0.04% | 8.1천 |
|---|
| 2026.04.20 | ₩33,742 | ₩33,795 | ₩33,643 | ₩33,795 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩33,782 | ₩33,903 | ₩33,581 | ₩33,822 | +0.12% | 1.7만 |
|---|
| 2026.04.16 | ₩33,889 | ₩33,903 | ₩33,501 | ₩33,896 | +0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩33,809 | ₩33,889 | ₩33,635 | ₩33,889 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩33,501 | ₩33,862 | ₩33,400 | ₩33,754 | +0.76% | 6.9천 |
|---|
| 2026.04.13 | ₩33,259 | ₩33,501 | ₩33,259 | ₩33,487 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩33,085 | ₩33,434 | ₩33,085 | ₩33,366 | +0.85% | 7.9천 |
|---|
| 2026.04.09 | ₩33,005 | ₩33,072 | ₩33,005 | ₩33,070 | +0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩32,844 | ₩33,031 | ₩32,790 | ₩33,018 | +0.53% | 1.7만 |
|---|
| 2026.04.07 | ₩32,495 | ₩32,763 | ₩32,174 | ₩32,703 | +0.64% | 1.1만 |
|---|
| 2026.04.06 | ₩32,227 | ₩32,817 | ₩32,227 | ₩32,777 | +1.70% | 2.8만 |
|---|
| 2026.04.02 | ₩32,093 | ₩32,415 | ₩31,866 | ₩32,388 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩32,026 | ₩32,227 | ₩31,922 | ₩32,134 | +0.33% | 2.8만 |
|---|
| 2026.03.31 | ₩32,964 | ₩33,018 | ₩32,696 | ₩32,777 | -0.57% | 8.1만 |
|---|
| 2026.03.30 | ₩32,770 | ₩32,924 | ₩32,763 | ₩32,924 | +0.47% | 2.5만 |
|---|
| 2026.03.27 | ₩32,817 | ₩32,830 | ₩32,428 | ₩32,696 | -0.37% | 3.2만 |
|---|
| 2026.03.26 | ₩32,750 | ₩33,152 | ₩32,629 | ₩32,629 | -0.37% | 2.3만 |
|---|
| 2026.03.25 | ₩32,723 | ₩32,897 | ₩32,683 | ₩32,857 | +0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩32,710 | ₩32,797 | ₩32,562 | ₩32,576 | -0.41% | 3.6만 |
|---|
| 2026.03.23 | ₩32,844 | ₩33,105 | ₩32,629 | ₩32,696 | -0.45% | 3.2만 |
|---|
| 2026.03.20 | ₩33,206 | ₩33,206 | ₩32,777 | ₩32,777 | -1.29% | 3만 |
|---|
| 2026.03.19 | ₩33,313 | ₩33,313 | ₩32,897 | ₩33,204 | -0.33% | 4.4만 |
|---|
| 2026.03.18 | ₩33,704 | ₩33,715 | ₩33,366 | ₩33,380 | -0.96% | 2.5만 |
|---|
| 2026.03.17 | ₩33,970 | ₩33,970 | ₩33,661 | ₩33,675 | -0.87% | 5.3만 |
|---|
| 2026.03.16 | ₩34,023 | ₩34,050 | ₩33,769 | ₩33,929 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩34,077 | ₩34,171 | ₩33,996 | ₩34,050 | -0.08% | 1.1만 |
|---|
| 2026.03.12 | ₩34,130 | ₩34,238 | ₩33,903 | ₩33,983 | -0.43% | 1.6만 |
|---|
| 2026.03.11 | ₩34,145 | ₩34,238 | ₩34,104 | ₩34,157 | +0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩34,097 | ₩34,238 | ₩34,085 | ₩34,171 | +0.22% | 1.6만 |
|---|
| 2026.03.09 | ₩34,104 | ₩34,144 | ₩33,970 | ₩34,097 | -0.02% | 1.6만 |
|---|
| 2026.03.06 | ₩34,050 | ₩34,171 | ₩34,037 | ₩34,104 | +0.16% | 7.3천 |
|---|
| 2026.03.05 | ₩34,144 | ₩34,144 | ₩34,077 | ₩34,117 | -0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,983 | ₩34,171 | ₩33,983 | ₩34,144 | +0.47% | 6.2천 |
|---|
| 2026.03.03 | ₩34,070 | ₩34,090 | ₩33,995 | ₩34,063 | -0.02% | 4.5천 |
|---|
| 2026.03.02 | ₩34,090 | ₩34,130 | ₩33,916 | ₩34,130 | +0.12% | 1.5만 |
|---|
| 2026.02.27 | ₩34,144 | ₩34,157 | ₩33,916 | ₩34,090 | -0.16% | 3.4만 |
|---|
| 2026.02.26 | ₩34,126 | ₩34,171 | ₩34,112 | ₩34,157 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩34,028 | ₩34,133 | ₩34,028 | ₩34,090 | +0.18% | 3천 |
|---|
| 2026.02.24 | ₩33,862 | ₩34,050 | ₩33,829 | ₩34,050 | +0.55% | 1만 |
|---|
| 2026.02.23 | ₩33,956 | ₩33,983 | ₩33,769 | ₩33,836 | -0.36% | 1.9만 |
|---|
| 2026.02.20 | ₩34,090 | ₩34,132 | ₩33,728 | ₩33,769 | -0.94% | 1.7만 |
|---|
| 2026.02.19 | ₩34,130 | ₩34,144 | ₩34,104 | ₩34,144 | +0.04% | 1만 |
|---|
| 2026.02.18 | ₩34,090 | ₩34,130 | ₩34,077 | ₩34,130 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩33,929 | ₩34,104 | ₩33,929 | ₩34,090 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩33,948 | ₩34,037 | ₩33,932 | ₩33,983 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩33,983 | ₩34,063 | ₩33,983 | ₩34,050 | +0.20% | 3.7천 |
|---|
| 2026.02.11 | ₩34,037 | ₩34,077 | ₩33,956 | ₩34,037 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩34,037 | ₩34,063 | ₩33,916 | ₩34,050 | +0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩34,037 | ₩34,074 | ₩33,916 | ₩33,983 | -0.16% | 7.1천 |
|---|
| 2026.02.06 | ₩34,010 | ₩34,057 | ₩34,010 | ₩34,023 | +0.04% | 6.6천 |
|---|
| 2026.02.05 | ₩34,010 | ₩34,034 | ₩33,943 | ₩33,983 | -0.08% | 9.8천 |
|---|
| 2026.02.04 | ₩33,996 | ₩34,023 | ₩33,889 | ₩33,943 | -0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩33,970 | ₩33,996 | ₩33,862 | ₩33,970 | 0.00% | 8.6천 |
|---|
| 2026.02.02 | ₩33,970 | ₩33,970 | ₩33,702 | ₩33,862 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩33,943 | ₩33,983 | ₩33,836 | ₩33,983 | +0.12% | 1.7만 |
|---|
| 2026.01.29 | ₩33,903 | ₩33,983 | ₩33,889 | ₩33,970 | +0.20% | 1.4만 |
|---|
| 2026.01.28 | ₩33,862 | ₩33,903 | ₩33,836 | ₩33,903 | +0.12% | 1.1만 |
|---|
| 2026.01.27 | ₩33,755 | ₩33,876 | ₩33,755 | ₩33,876 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,769 | ₩33,876 | ₩33,514 | ₩33,755 | -0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,769 | ₩33,648 | ₩33,767 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩33,688 | ₩33,755 | ₩33,594 | ₩33,688 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩33,635 | ₩33,675 | ₩33,567 | ₩33,645 | +0.03% | 1.7만 |
|---|
| 2026.01.20 | ₩33,434 | ₩33,635 | ₩33,299 | ₩33,608 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩33,675 | ₩33,702 | ₩33,165 | ₩33,567 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩33,688 | ₩33,702 | ₩33,608 | ₩33,648 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩33,594 | ₩33,621 | ₩33,434 | ₩33,594 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩33,420 | ₩33,567 | ₩33,420 | ₩33,519 | +0.30% | 4.5천 |
|---|
| 2026.01.12 | ₩33,474 | ₩33,554 | ₩33,393 | ₩33,514 | +0.12% | 7.4천 |
|---|
| 2026.01.09 | ₩33,447 | ₩33,474 | ₩33,366 | ₩33,380 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩33,527 | ₩33,527 | ₩33,450 | ₩33,460 | -0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩33,501 | ₩33,578 | ₩33,501 | ₩33,527 | +0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩33,420 | ₩33,567 | ₩33,420 | ₩33,501 | +0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩33,279 | ₩33,527 | ₩33,279 | ₩33,393 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩33,139 | ₩33,219 | ₩33,112 | ₩33,179 | +0.12% | 2.1만 |
|---|
| 2025.12.31 | ₩32,991 | ₩33,072 | ₩32,817 | ₩33,072 | +0.24% | 4만 |
|---|
| 2025.12.30 | ₩33,809 | ₩33,837 | ₩33,691 | ₩33,728 | -0.24% | 1.5만 |
|---|
| 2025.12.29 | ₩33,681 | ₩33,755 | ₩33,635 | ₩33,635 | -0.14% | 8.8천 |
|---|
| 2025.12.26 | ₩33,665 | ₩33,769 | ₩33,613 | ₩33,649 | -0.05% | 1.9만 |
|---|
| 2025.12.24 | ₩33,648 | ₩33,833 | ₩33,600 | ₩33,687 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩33,822 | ₩33,836 | ₩33,635 | ₩33,648 | -0.52% | 1만 |
|---|
| 2025.12.22 | ₩33,702 | ₩33,809 | ₩33,676 | ₩33,809 | +0.32% | 8.2천 |
|---|
| 2025.12.19 | ₩33,769 | ₩33,795 | ₩33,648 | ₩33,661 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩33,554 | ₩33,809 | ₩33,554 | ₩33,728 | +0.52% | 5.1천 |
|---|
| 2025.12.17 | ₩33,675 | ₩33,769 | ₩33,527 | ₩33,554 | -0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩33,635 | ₩33,715 | ₩33,501 | ₩33,501 | -0.40% | 1.6만 |
|---|
| 2025.12.15 | ₩33,541 | ₩33,635 | ₩33,452 | ₩33,635 | +0.28% | 3만 |
|---|
| 2025.12.12 | ₩33,366 | ₩33,581 | ₩33,366 | ₩33,541 | +0.52% | 1.1만 |
|---|
| 2025.12.11 | ₩33,501 | ₩33,501 | ₩33,405 | ₩33,474 | -0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,366 | ₩33,471 | ₩33,324 | ₩33,353 | -0.04% | 1.3만 |
|---|
| 2025.12.09 | ₩33,366 | ₩33,420 | ₩33,340 | ₩33,340 | -0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩33,206 | ₩33,353 | ₩33,206 | ₩33,340 | +0.40% | 8.3천 |
|---|
| 2025.12.05 | ₩33,344 | ₩33,366 | ₩33,232 | ₩33,299 | -0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩33,286 | ₩33,366 | ₩33,286 | ₩33,366 | +0.24% | 8.3천 |
|---|
| 2025.12.03 | ₩33,246 | ₩33,365 | ₩33,246 | ₩33,299 | +0.16% | 2만 |
|---|
| 2025.12.02 | ₩33,341 | ₩33,434 | ₩33,302 | ₩33,326 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩33,340 | ₩33,366 | ₩33,299 | ₩33,299 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩33,474 | ₩33,474 | ₩33,286 | ₩33,286 | -0.56% | 1.5만 |
|---|
| 2025.11.26 | ₩33,273 | ₩33,366 | ₩33,273 | ₩33,366 | +0.28% | 8천 |
|---|
| 2025.11.25 | ₩33,353 | ₩33,393 | ₩33,286 | ₩33,326 | -0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,326 | ₩33,434 | ₩33,326 | ₩33,366 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩33,326 | ₩33,366 | ₩33,326 | ₩33,340 | +0.04% | 7천 |
|---|
| 2025.11.20 | ₩33,352 | ₩33,366 | ₩33,299 | ₩33,326 | -0.08% | 1.6만 |
|---|
| 2025.11.19 | ₩33,434 | ₩33,434 | ₩33,338 | ₩33,366 | -0.20% | 6.9천 |
|---|
| 2025.11.18 | ₩33,366 | ₩33,501 | ₩33,366 | ₩33,393 | +0.08% | 5.3천 |
|---|
| 2025.11.17 | ₩33,514 | ₩33,514 | ₩33,353 | ₩33,366 | -0.44% | 2만 |
|---|
| 2025.11.14 | ₩33,648 | ₩33,648 | ₩33,541 | ₩33,567 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩33,781 | ₩33,781 | ₩33,594 | ₩33,715 | -0.19% | 7.6천 |
|---|
| 2025.11.12 | ₩33,681 | ₩33,722 | ₩33,610 | ₩33,715 | +0.10% | 7.4천 |
|---|
| 2025.11.11 | ₩33,635 | ₩33,782 | ₩33,594 | ₩33,782 | +0.44% | 1.6만 |
|---|
| 2025.11.10 | ₩33,594 | ₩33,643 | ₩33,514 | ₩33,594 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,677 | ₩33,677 | ₩33,514 | ₩33,648 | -0.09% | 7.6천 |
|---|
| 2025.11.06 | ₩33,707 | ₩33,762 | ₩33,688 | ₩33,715 | +0.02% | 1.8만 |
|---|
| 2025.11.05 | ₩33,567 | ₩33,836 | ₩33,567 | ₩33,688 | +0.36% | 1.9만 |
|---|
| 2025.11.04 | ₩33,655 | ₩33,755 | ₩33,554 | ₩33,554 | -0.30% | 6천 |
|---|
| 2025.11.03 | ₩33,755 | ₩33,755 | ₩33,487 | ₩33,527 | -0.67% | 4천 |
|---|
| 2025.10.31 | ₩33,501 | ₩33,702 | ₩33,366 | ₩33,702 | +0.60% | 9.7천 |
|---|
| 2025.10.30 | ₩33,480 | ₩33,565 | ₩33,313 | ₩33,313 | -0.50% | 6.3천 |
|---|
| 2025.10.29 | ₩33,460 | ₩33,501 | ₩33,324 | ₩33,324 | -0.41% | 8.4천 |
|---|
| 2025.10.28 | ₩33,480 | ₩33,549 | ₩33,474 | ₩33,529 | +0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩33,434 | ₩33,522 | ₩33,380 | ₩33,522 | +0.26% | 5.9천 |
|---|
| 2025.10.24 | ₩33,380 | ₩33,428 | ₩33,340 | ₩33,407 | +0.08% | 9.5천 |
|---|
| 2025.10.23 | ₩33,366 | ₩33,434 | ₩33,342 | ₩33,353 | -0.04% | 5천 |
|---|
| 2025.10.22 | ₩33,313 | ₩33,460 | ₩33,313 | ₩33,393 | +0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩33,299 | ₩33,373 | ₩33,196 | ₩33,299 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩33,179 | ₩33,468 | ₩33,179 | ₩33,259 | +0.24% | 1.6만 |
|---|
| 2025.10.17 | ₩33,353 | ₩33,474 | ₩33,139 | ₩33,139 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩33,487 | ₩33,574 | ₩33,404 | ₩33,501 | +0.04% | 1.8만 |
|---|
| 2025.10.15 | ₩33,474 | ₩33,494 | ₩33,380 | ₩33,487 | +0.04% | 7.8천 |
|---|
| 2025.10.14 | ₩33,393 | ₩33,460 | ₩33,393 | ₩33,460 | +0.20% | 8.7천 |
|---|
| 2025.10.13 | ₩33,420 | ₩33,434 | ₩33,409 | ₩33,434 | +0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,423 | ₩33,434 | ₩33,368 | ₩33,393 | -0.09% | 8.2천 |
|---|
