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 | ₩32,541 | ₩33,249 | ₩32,541 | ₩33,055 | +1.58% | 1.4만 |
| 2026.10.08 | ₩32,475 | ₩32,648 | ₩32,448 | ₩32,541 | +0.21% | 3만 |
| 2026.10.07 | ₩33,315 | ₩33,635 | ₩32,441 | ₩32,441 | -2.62% | 5.5만 |
| 2026.10.06 | ₩33,489 | ₩33,682 | ₩33,435 | ₩33,435 | -0.16% | 1.4만 |
| 2026.10.05 | ₩33,442 | ₩33,735 | ₩33,387 | ₩33,387 | -0.16% | 1.6만 |
| 2026.10.02 | ₩33,595 | ₩33,649 | ₩33,422 | ₩33,422 | -0.52% | 3.2만 |
| 2026.10.01 | ₩33,609 | ₩33,609 | ₩33,409 | ₩33,409 | -0.60% | 2.6만 |
| 2026.09.30 | ₩33,849 | ₩34,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,182 |
| +0.99% |
| 6.6만 |
| 2026.09.29 | ₩34,102 | ₩34,102 | ₩33,822 | ₩33,822 | -0.82% | 6.6천 |
|---|
| 2026.09.28 | ₩34,216 | ₩34,281 | ₩33,756 | ₩33,889 | -0.96% | 3.5만 |
|---|
| 2026.09.25 | ₩34,196 | ₩34,356 | ₩34,162 | ₩34,169 | -0.08% | 4.7천 |
|---|
| 2026.09.24 | ₩34,130 | ₩34,222 | ₩34,116 | ₩34,202 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩34,263 | ₩34,423 | ₩34,225 | ₩34,296 | +0.10% | 9.1천 |
|---|
| 2026.09.22 | ₩34,236 | ₩34,289 | ₩34,185 | ₩34,263 | +0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩34,316 | ₩34,423 | ₩34,156 | ₩34,356 | +0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩34,129 | ₩34,383 | ₩34,129 | ₩34,249 | +0.35% | 1.2만 |
|---|
| 2026.09.17 | ₩34,196 | ₩34,289 | ₩34,196 | ₩34,289 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩34,222 | ₩34,222 | ₩34,136 | ₩34,136 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩34,156 | ₩34,263 | ₩34,089 | ₩34,221 | +0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩34,036 | ₩34,283 | ₩34,036 | ₩34,189 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩34,156 | ₩34,156 | ₩34,122 | ₩34,156 | 0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩34,222 | ₩34,249 | ₩34,156 | ₩34,156 | -0.19% | 1.8만 |
|---|
| 2026.09.09 | ₩34,289 | ₩34,289 | ₩34,222 | ₩34,222 | -0.19% | 7.8천 |
|---|
| 2026.09.08 | ₩34,156 | ₩34,329 | ₩34,156 | ₩34,307 | +0.44% | 8.4천 |
|---|
| 2026.09.04 | ₩34,276 | ₩34,316 | ₩34,156 | ₩34,156 | -0.35% | 5.4천 |
|---|
| 2026.09.03 | ₩34,236 | ₩34,276 | ₩34,236 | ₩34,276 | +0.12% | 5.3천 |
|---|
| 2026.09.02 | ₩34,222 | ₩34,316 | ₩34,222 | ₩34,236 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩34,289 | ₩34,289 | ₩34,196 | ₩34,249 | -0.12% | 6.6천 |
|---|
| 2026.08.31 | ₩34,156 | ₩34,289 | ₩34,156 | ₩34,263 | +0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,222 | ₩34,263 | ₩34,089 | ₩34,216 | -0.02% | 1.4만 |
|---|
| 2026.08.27 | ₩34,049 | ₩34,209 | ₩34,029 | ₩34,209 | +0.47% | 7.6천 |
|---|
| 2026.08.26 | ₩34,062 | ₩34,116 | ₩34,062 | ₩34,076 | +0.04% | 5.9천 |
|---|
| 2026.08.25 | ₩33,982 | ₩34,089 | ₩33,929 | ₩34,049 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩34,022 | ₩34,022 | ₩33,956 | ₩33,982 | -0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩34,022 | ₩34,076 | ₩33,889 | ₩34,009 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,022 | ₩34,054 | ₩33,902 | ₩33,982 | -0.12% | 9.5천 |
|---|
| 2026.08.19 | ₩34,022 | ₩34,036 | ₩33,902 | ₩34,022 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩34,009 | ₩34,022 | ₩33,902 | ₩34,009 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩34,009 | ₩34,009 | ₩33,900 | ₩33,929 | -0.24% | 1.4만 |
|---|
| 2026.08.14 | ₩33,836 | ₩34,016 | ₩33,805 | ₩34,009 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩33,796 | ₩33,956 | ₩33,729 | ₩33,809 | +0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩33,889 | ₩33,949 | ₩33,782 | ₩33,825 | -0.19% | 9.6천 |
|---|
| 2026.08.11 | ₩33,836 | ₩33,889 | ₩33,829 | ₩33,882 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩33,635 | ₩33,876 | ₩33,635 | ₩33,829 | +0.58% | 2.4만 |
|---|
| 2026.08.07 | ₩33,569 | ₩33,729 | ₩33,569 | ₩33,715 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩33,542 | ₩33,635 | ₩33,542 | ₩33,555 | +0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩33,539 | ₩33,542 | ₩33,515 | ₩33,529 | -0.03% | 5천 |
|---|
| 2026.08.04 | ₩33,489 | ₩33,589 | ₩33,462 | ₩33,489 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩33,515 | ₩33,555 | ₩33,489 | ₩33,489 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,462 | ₩33,607 | ₩33,449 | ₩33,542 | +0.24% | 2만 |
|---|
| 2026.07.30 | ₩33,386 | ₩33,475 | ₩33,386 | ₩33,426 | +0.12% | 1.1만 |
|---|
| 2026.07.29 | ₩33,422 | ₩33,462 | ₩33,389 | ₩33,397 | -0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,429 | ₩33,451 | ₩33,395 | ₩33,435 | +0.02% | 8.3천 |
|---|
| 2026.07.27 | ₩33,435 | ₩33,462 | ₩33,355 | ₩33,395 | -0.12% | 1.6만 |
|---|
| 2026.07.24 | ₩33,675 | ₩33,675 | ₩33,422 | ₩33,435 | -0.71% | 3.5천 |
|---|
| 2026.07.23 | ₩33,542 | ₩33,542 | ₩33,377 | ₩33,435 | -0.32% | 8.3천 |
|---|
| 2026.07.22 | ₩33,515 | ₩33,555 | ₩33,369 | ₩33,555 | +0.12% | 1.9만 |
|---|
| 2026.07.21 | ₩33,449 | ₩33,555 | ₩33,351 | ₩33,399 | -0.15% | 2만 |
|---|
| 2026.07.20 | ₩33,689 | ₩33,689 | ₩33,462 | ₩33,462 | -0.67% | 6.6천 |
|---|
| 2026.07.17 | ₩33,609 | ₩33,662 | ₩33,509 | ₩33,649 | +0.12% | 9.2천 |
|---|
| 2026.07.16 | ₩33,689 | ₩33,689 | ₩33,489 | ₩33,649 | -0.12% | 8.5천 |
|---|
| 2026.07.15 | ₩33,555 | ₩33,742 | ₩33,542 | ₩33,662 | +0.32% | 1.4만 |
|---|
| 2026.07.14 | ₩33,475 | ₩33,555 | ₩33,385 | ₩33,555 | +0.24% | 8.6천 |
|---|
| 2026.07.13 | ₩33,395 | ₩33,489 | ₩33,342 | ₩33,383 | -0.04% | 1.3만 |
|---|
| 2026.07.10 | ₩33,355 | ₩33,422 | ₩33,355 | ₩33,409 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩33,289 | ₩33,355 | ₩33,208 | ₩33,295 | +0.02% | 1.8만 |
|---|
| 2026.07.08 | ₩33,088 | ₩33,262 | ₩33,088 | ₩33,259 | +0.52% | 5.8천 |
|---|
| 2026.07.07 | ₩33,142 | ₩33,262 | ₩33,128 | ₩33,142 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,062 | ₩33,195 | ₩33,062 | ₩33,174 | +0.34% | 7.2천 |
|---|
| 2026.07.02 | ₩33,289 | ₩33,355 | ₩33,099 | ₩33,099 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩33,088 | ₩33,329 | ₩32,896 | ₩33,289 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩33,769 | ₩33,909 | ₩33,622 | ₩33,756 | -0.04% | 14.4만 |
|---|
| 2026.06.29 | ₩33,756 | ₩33,878 | ₩33,756 | ₩33,849 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩33,675 | ₩33,849 | ₩33,675 | ₩33,782 | +0.32% | 9.9천 |
|---|
| 2026.06.25 | ₩33,862 | ₩33,876 | ₩33,649 | ₩33,722 | -0.41% | 1.6만 |
|---|
| 2026.06.24 | ₩33,756 | ₩33,878 | ₩33,715 | ₩33,762 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩33,649 | ₩33,889 | ₩33,649 | ₩33,756 | +0.32% | 2.2만 |
|---|
| 2026.06.22 | ₩33,729 | ₩33,889 | ₩33,729 | ₩33,769 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩33,822 | ₩33,861 | ₩33,796 | ₩33,809 | -0.04% | 1만 |
|---|
| 2026.06.17 | ₩33,769 | ₩33,829 | ₩33,769 | ₩33,822 | +0.16% | 6.5천 |
|---|
| 2026.06.16 | ₩33,782 | ₩33,829 | ₩33,702 | ₩33,816 | +0.10% | 4.6만 |
|---|
| 2026.06.15 | ₩33,756 | ₩33,889 | ₩33,729 | ₩33,769 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩33,729 | ₩33,816 | ₩33,729 | ₩33,756 | +0.08% | 1.3만 |
|---|
| 2026.06.11 | ₩33,702 | ₩33,796 | ₩33,702 | ₩33,769 | +0.20% | 1.1만 |
|---|
| 2026.06.10 | ₩33,715 | ₩33,836 | ₩33,649 | ₩33,702 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,675 | ₩33,876 | ₩33,675 | ₩33,689 | +0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,809 | ₩33,822 | ₩33,649 | ₩33,702 | -0.32% | 1.2만 |
|---|
| 2026.06.05 | ₩33,876 | ₩33,876 | ₩33,529 | ₩33,715 | -0.47% | 7천 |
|---|
| 2026.06.04 | ₩33,702 | ₩33,876 | ₩33,702 | ₩33,876 | +0.51% | 3.3천 |
|---|
| 2026.06.03 | ₩33,675 | ₩33,836 | ₩33,675 | ₩33,689 | +0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,702 | ₩33,929 | ₩33,702 | ₩33,756 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩33,809 | ₩33,809 | ₩33,729 | ₩33,756 | -0.16% | 1.2만 |
|---|
| 2026.05.29 | ₩33,877 | ₩33,877 | ₩33,796 | ₩33,796 | -0.24% | 7.8천 |
|---|
| 2026.05.28 | ₩33,689 | ₩33,929 | ₩33,689 | ₩33,929 | +0.71% | 4.1천 |
|---|
| 2026.05.27 | ₩34,062 | ₩34,062 | ₩33,822 | ₩33,929 | -0.39% | 6.3천 |
|---|
| 2026.05.26 | ₩33,654 | ₩34,062 | ₩33,654 | ₩33,742 | +0.26% | 3만 |
|---|
| 2026.05.22 | ₩34,022 | ₩34,022 | ₩33,809 | ₩33,889 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩33,889 | ₩34,062 | ₩33,889 | ₩33,964 | +0.22% | 6.2천 |
|---|
| 2026.05.20 | ₩33,842 | ₩34,038 | ₩33,842 | ₩33,982 | +0.41% | 4.6천 |
|---|
| 2026.05.19 | ₩33,916 | ₩34,022 | ₩33,889 | ₩33,982 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩34,049 | ₩34,062 | ₩33,890 | ₩34,009 | -0.12% | 9천 |
|---|
| 2026.05.15 | ₩33,942 | ₩34,062 | ₩33,942 | ₩34,022 | +0.24% | 4천 |
|---|
| 2026.05.14 | ₩33,969 | ₩34,069 | ₩33,956 | ₩34,046 | +0.23% | 2.4천 |
|---|
| 2026.05.13 | ₩33,916 | ₩34,062 | ₩33,916 | ₩34,062 | +0.43% | 5.5천 |
|---|
| 2026.05.12 | ₩34,022 | ₩34,129 | ₩33,969 | ₩34,036 | +0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩34,022 | ₩34,126 | ₩33,982 | ₩34,126 | +0.31% | 9천 |
|---|
| 2026.05.08 | ₩34,082 | ₩34,182 | ₩33,996 | ₩34,142 | +0.18% | 3.8천 |
|---|
| 2026.05.07 | ₩34,062 | ₩34,142 | ₩34,062 | ₩34,062 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,956 | ₩34,136 | ₩33,956 | ₩34,129 | +0.51% | 1.2만 |
|---|
| 2026.05.05 | ₩33,956 | ₩34,062 | ₩33,914 | ₩34,062 | +0.31% | 8.1천 |
|---|
| 2026.05.04 | ₩33,969 | ₩34,022 | ₩33,889 | ₩34,009 | +0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩33,956 | ₩33,982 | ₩33,889 | ₩33,922 | -0.10% | 6.9천 |
|---|
| 2026.04.30 | ₩33,796 | ₩33,956 | ₩33,796 | ₩33,916 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩33,756 | ₩33,889 | ₩33,515 | ₩33,889 | +0.40% | 7천 |
|---|
| 2026.04.28 | ₩33,942 | ₩33,942 | ₩33,355 | ₩33,822 | -0.35% | 5.6천 |
|---|
| 2026.04.27 | ₩33,729 | ₩33,889 | ₩33,729 | ₩33,873 | +0.43% | 4.1천 |
|---|
| 2026.04.24 | ₩33,849 | ₩33,869 | ₩33,585 | ₩33,729 | -0.35% | 9.4천 |
|---|
| 2026.04.23 | ₩33,754 | ₩33,822 | ₩33,754 | ₩33,822 | +0.20% | 5.1천 |
|---|
| 2026.04.22 | ₩33,689 | ₩33,829 | ₩33,689 | ₩33,822 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩33,756 | ₩33,756 | ₩33,675 | ₩33,742 | -0.04% | 8.1천 |
|---|
| 2026.04.20 | ₩33,595 | ₩33,649 | ₩33,497 | ₩33,649 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩33,635 | ₩33,756 | ₩33,435 | ₩33,675 | +0.12% | 1.7만 |
|---|
| 2026.04.16 | ₩33,742 | ₩33,756 | ₩33,355 | ₩33,749 | +0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩33,662 | ₩33,742 | ₩33,489 | ₩33,742 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩33,355 | ₩33,715 | ₩33,255 | ₩33,607 | +0.76% | 6.9천 |
|---|
| 2026.04.13 | ₩33,115 | ₩33,355 | ₩33,115 | ₩33,342 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩32,942 | ₩33,289 | ₩32,942 | ₩33,222 | +0.85% | 7.9천 |
|---|
| 2026.04.09 | ₩32,862 | ₩32,928 | ₩32,862 | ₩32,927 | +0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩32,701 | ₩32,888 | ₩32,648 | ₩32,875 | +0.53% | 1.7만 |
|---|
| 2026.04.07 | ₩32,355 | ₩32,621 | ₩32,034 | ₩32,561 | +0.64% | 1.1만 |
|---|
| 2026.04.06 | ₩32,088 | ₩32,675 | ₩32,088 | ₩32,635 | +1.70% | 2.8만 |
|---|
| 2026.04.02 | ₩31,954 | ₩32,275 | ₩31,728 | ₩32,248 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩31,888 | ₩32,088 | ₩31,784 | ₩31,994 | +0.33% | 2.8만 |
|---|
| 2026.03.31 | ₩32,822 | ₩32,875 | ₩32,555 | ₩32,635 | -0.57% | 8.1만 |
|---|
| 2026.03.30 | ₩32,628 | ₩32,782 | ₩32,621 | ₩32,782 | +0.47% | 2.5만 |
|---|
| 2026.03.27 | ₩32,675 | ₩32,688 | ₩32,288 | ₩32,555 | -0.37% | 3.2만 |
|---|
| 2026.03.26 | ₩32,608 | ₩33,008 | ₩32,488 | ₩32,488 | -0.37% | 2.3만 |
|---|
| 2026.03.25 | ₩32,581 | ₩32,755 | ₩32,541 | ₩32,715 | +0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩32,568 | ₩32,655 | ₩32,421 | ₩32,435 | -0.41% | 3.6만 |
|---|
| 2026.03.23 | ₩32,701 | ₩32,962 | ₩32,488 | ₩32,555 | -0.45% | 3.2만 |
|---|
| 2026.03.20 | ₩33,062 | ₩33,062 | ₩32,635 | ₩32,635 | -1.29% | 3만 |
|---|
| 2026.03.19 | ₩33,168 | ₩33,168 | ₩32,755 | ₩33,060 | -0.33% | 4.4만 |
|---|
| 2026.03.18 | ₩33,558 | ₩33,569 | ₩33,222 | ₩33,235 | -0.96% | 2.5만 |
|---|
| 2026.03.17 | ₩33,822 | ₩33,822 | ₩33,515 | ₩33,529 | -0.87% | 5.3만 |
|---|
| 2026.03.16 | ₩33,876 | ₩33,902 | ₩33,622 | ₩33,782 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩33,929 | ₩34,022 | ₩33,849 | ₩33,902 | -0.08% | 1.1만 |
|---|
| 2026.03.12 | ₩33,982 | ₩34,089 | ₩33,756 | ₩33,836 | -0.43% | 1.6만 |
|---|
| 2026.03.11 | ₩33,997 | ₩34,089 | ₩33,956 | ₩34,009 | +0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩33,949 | ₩34,089 | ₩33,937 | ₩34,022 | +0.22% | 1.6만 |
|---|
| 2026.03.09 | ₩33,956 | ₩33,996 | ₩33,822 | ₩33,949 | -0.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,902 | ₩34,022 | ₩33,889 | ₩33,956 | +0.16% | 7.3천 |
|---|
| 2026.03.05 | ₩33,996 | ₩33,996 | ₩33,929 | ₩33,969 | -0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,836 | ₩34,022 | ₩33,836 | ₩33,996 | +0.47% | 6.2천 |
|---|
| 2026.03.03 | ₩33,922 | ₩33,942 | ₩33,848 | ₩33,916 | -0.02% | 4.5천 |
|---|
| 2026.03.02 | ₩33,942 | ₩33,982 | ₩33,769 | ₩33,982 | +0.12% | 1.5만 |
|---|
| 2026.02.27 | ₩33,996 | ₩34,009 | ₩33,769 | ₩33,942 | -0.16% | 3.4만 |
|---|
| 2026.02.26 | ₩33,978 | ₩34,022 | ₩33,964 | ₩34,009 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩33,881 | ₩33,985 | ₩33,881 | ₩33,942 | +0.18% | 3천 |
|---|
| 2026.02.24 | ₩33,715 | ₩33,902 | ₩33,682 | ₩33,902 | +0.55% | 1만 |
|---|
| 2026.02.23 | ₩33,809 | ₩33,836 | ₩33,622 | ₩33,689 | -0.36% | 1.9만 |
|---|
| 2026.02.20 | ₩33,942 | ₩33,984 | ₩33,582 | ₩33,622 | -0.94% | 1.7만 |
|---|
| 2026.02.19 | ₩33,982 | ₩33,996 | ₩33,956 | ₩33,996 | +0.04% | 1만 |
|---|
| 2026.02.18 | ₩33,942 | ₩33,982 | ₩33,929 | ₩33,982 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩33,782 | ₩33,956 | ₩33,782 | ₩33,942 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩33,801 | ₩33,889 | ₩33,785 | ₩33,836 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩33,836 | ₩33,916 | ₩33,836 | ₩33,902 | +0.20% | 3.7천 |
|---|
| 2026.02.11 | ₩33,889 | ₩33,929 | ₩33,809 | ₩33,889 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩33,889 | ₩33,916 | ₩33,769 | ₩33,902 | +0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩33,889 | ₩33,926 | ₩33,769 | ₩33,836 | -0.16% | 7.1천 |
|---|
| 2026.02.06 | ₩33,862 | ₩33,909 | ₩33,862 | ₩33,876 | +0.04% | 6.6천 |
|---|
| 2026.02.05 | ₩33,862 | ₩33,886 | ₩33,796 | ₩33,836 | -0.08% | 9.8천 |
|---|
| 2026.02.04 | ₩33,849 | ₩33,876 | ₩33,742 | ₩33,796 | -0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩33,822 | ₩33,849 | ₩33,715 | ₩33,822 | 0.00% | 8.6천 |
|---|
| 2026.02.02 | ₩33,822 | ₩33,822 | ₩33,555 | ₩33,715 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩33,796 | ₩33,836 | ₩33,689 | ₩33,836 | +0.12% | 1.7만 |
|---|
| 2026.01.29 | ₩33,756 | ₩33,836 | ₩33,742 | ₩33,822 | +0.20% | 1.4만 |
|---|
| 2026.01.28 | ₩33,715 | ₩33,756 | ₩33,689 | ₩33,756 | +0.12% | 1.1만 |
|---|
| 2026.01.27 | ₩33,609 | ₩33,729 | ₩33,609 | ₩33,729 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,622 | ₩33,729 | ₩33,369 | ₩33,609 | -0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩33,542 | ₩33,622 | ₩33,502 | ₩33,621 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩33,542 | ₩33,609 | ₩33,449 | ₩33,542 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩33,489 | ₩33,529 | ₩33,422 | ₩33,499 | +0.03% | 1.7만 |
|---|
| 2026.01.20 | ₩33,289 | ₩33,489 | ₩33,155 | ₩33,462 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩33,529 | ₩33,555 | ₩33,022 | ₩33,422 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩33,542 | ₩33,555 | ₩33,462 | ₩33,502 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩33,449 | ₩33,475 | ₩33,289 | ₩33,449 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩33,275 | ₩33,422 | ₩33,275 | ₩33,374 | +0.30% | 4.5천 |
|---|
| 2026.01.12 | ₩33,329 | ₩33,409 | ₩33,249 | ₩33,369 | +0.12% | 7.4천 |
|---|
| 2026.01.09 | ₩33,302 | ₩33,329 | ₩33,222 | ₩33,235 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩33,382 | ₩33,382 | ₩33,305 | ₩33,315 | -0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩33,355 | ₩33,433 | ₩33,355 | ₩33,382 | +0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩33,275 | ₩33,422 | ₩33,275 | ₩33,355 | +0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩33,135 | ₩33,382 | ₩33,135 | ₩33,249 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩32,995 | ₩33,075 | ₩32,968 | ₩33,035 | +0.12% | 2.1만 |
|---|
| 2025.12.31 | ₩32,848 | ₩32,928 | ₩32,675 | ₩32,928 | +0.24% | 4만 |
|---|
| 2025.12.30 | ₩33,662 | ₩33,690 | ₩33,545 | ₩33,582 | -0.24% | 1.5만 |
|---|
| 2025.12.29 | ₩33,535 | ₩33,609 | ₩33,489 | ₩33,489 | -0.14% | 8.8천 |
|---|
| 2025.12.26 | ₩33,519 | ₩33,622 | ₩33,467 | ₩33,503 | -0.05% | 1.9만 |
|---|
| 2025.12.24 | ₩33,502 | ₩33,686 | ₩33,454 | ₩33,541 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩33,675 | ₩33,689 | ₩33,489 | ₩33,502 | -0.52% | 1만 |
|---|
| 2025.12.22 | ₩33,555 | ₩33,662 | ₩33,530 | ₩33,662 | +0.32% | 8.2천 |
|---|
| 2025.12.19 | ₩33,622 | ₩33,649 | ₩33,502 | ₩33,515 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩33,409 | ₩33,662 | ₩33,409 | ₩33,582 | +0.52% | 5.1천 |
|---|
| 2025.12.17 | ₩33,529 | ₩33,622 | ₩33,382 | ₩33,409 | -0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩33,489 | ₩33,569 | ₩33,355 | ₩33,355 | -0.40% | 1.6만 |
|---|
| 2025.12.15 | ₩33,395 | ₩33,489 | ₩33,307 | ₩33,489 | +0.28% | 3만 |
|---|
| 2025.12.12 | ₩33,222 | ₩33,435 | ₩33,222 | ₩33,395 | +0.52% | 1.1만 |
|---|
| 2025.12.11 | ₩33,355 | ₩33,355 | ₩33,261 | ₩33,329 | -0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,222 | ₩33,326 | ₩33,179 | ₩33,208 | -0.04% | 1.3만 |
|---|
| 2025.12.09 | ₩33,222 | ₩33,275 | ₩33,195 | ₩33,195 | -0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩33,062 | ₩33,208 | ₩33,062 | ₩33,195 | +0.40% | 8.3천 |
|---|
| 2025.12.05 | ₩33,199 | ₩33,222 | ₩33,088 | ₩33,155 | -0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩33,142 | ₩33,222 | ₩33,142 | ₩33,222 | +0.24% | 8.3천 |
|---|
| 2025.12.03 | ₩33,102 | ₩33,220 | ₩33,102 | ₩33,155 | +0.16% | 2만 |
|---|
| 2025.12.02 | ₩33,196 | ₩33,289 | ₩33,158 | ₩33,182 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩33,195 | ₩33,222 | ₩33,155 | ₩33,155 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩33,329 | ₩33,329 | ₩33,142 | ₩33,142 | -0.56% | 1.5만 |
|---|
| 2025.11.26 | ₩33,128 | ₩33,222 | ₩33,128 | ₩33,222 | +0.28% | 8천 |
|---|
| 2025.11.25 | ₩33,208 | ₩33,249 | ₩33,142 | ₩33,182 | -0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,182 | ₩33,289 | ₩33,182 | ₩33,222 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩33,182 | ₩33,222 | ₩33,182 | ₩33,195 | +0.04% | 7천 |
|---|
| 2025.11.20 | ₩33,207 | ₩33,222 | ₩33,155 | ₩33,182 | -0.08% | 1.6만 |
|---|
| 2025.11.19 | ₩33,289 | ₩33,289 | ₩33,194 | ₩33,222 | -0.20% | 6.9천 |
|---|
| 2025.11.18 | ₩33,222 | ₩33,355 | ₩33,222 | ₩33,249 | +0.08% | 5.3천 |
|---|
| 2025.11.17 | ₩33,369 | ₩33,369 | ₩33,208 | ₩33,222 | -0.44% | 2만 |
|---|
| 2025.11.14 | ₩33,502 | ₩33,502 | ₩33,395 | ₩33,422 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩33,634 | ₩33,634 | ₩33,449 | ₩33,569 | -0.19% | 7.6천 |
|---|
| 2025.11.12 | ₩33,535 | ₩33,575 | ₩33,465 | ₩33,569 | +0.10% | 7.4천 |
|---|
| 2025.11.11 | ₩33,489 | ₩33,635 | ₩33,449 | ₩33,635 | +0.44% | 1.6만 |
|---|
| 2025.11.10 | ₩33,449 | ₩33,497 | ₩33,369 | ₩33,449 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,531 | ₩33,531 | ₩33,369 | ₩33,502 | -0.09% | 7.6천 |
|---|
| 2025.11.06 | ₩33,561 | ₩33,615 | ₩33,542 | ₩33,569 | +0.02% | 1.8만 |
|---|
| 2025.11.05 | ₩33,422 | ₩33,689 | ₩33,422 | ₩33,542 | +0.36% | 1.9만 |
|---|
| 2025.11.04 | ₩33,509 | ₩33,609 | ₩33,409 | ₩33,409 | -0.30% | 6천 |
|---|
| 2025.11.03 | ₩33,609 | ₩33,609 | ₩33,342 | ₩33,382 | -0.67% | 4천 |
|---|
| 2025.10.31 | ₩33,355 | ₩33,555 | ₩33,222 | ₩33,555 | +0.60% | 9.7천 |
|---|
| 2025.10.30 | ₩33,335 | ₩33,419 | ₩33,168 | ₩33,168 | -0.50% | 6.3천 |
|---|
| 2025.10.29 | ₩33,315 | ₩33,355 | ₩33,179 | ₩33,179 | -0.41% | 8.4천 |
|---|
| 2025.10.28 | ₩33,335 | ₩33,403 | ₩33,329 | ₩33,383 | +0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩33,289 | ₩33,377 | ₩33,235 | ₩33,377 | +0.26% | 5.9천 |
|---|
| 2025.10.24 | ₩33,235 | ₩33,283 | ₩33,195 | ₩33,262 | +0.08% | 9.5천 |
|---|
| 2025.10.23 | ₩33,222 | ₩33,289 | ₩33,198 | ₩33,208 | -0.04% | 5천 |
|---|
| 2025.10.22 | ₩33,168 | ₩33,315 | ₩33,168 | ₩33,249 | +0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩33,155 | ₩33,229 | ₩33,052 | ₩33,155 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩33,035 | ₩33,323 | ₩33,035 | ₩33,115 | +0.24% | 1.6만 |
|---|
| 2025.10.17 | ₩33,208 | ₩33,329 | ₩32,995 | ₩32,995 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩33,342 | ₩33,429 | ₩33,259 | ₩33,355 | +0.04% | 1.8만 |
|---|
| 2025.10.15 | ₩33,329 | ₩33,349 | ₩33,235 | ₩33,342 | +0.04% | 7.8천 |
|---|
| 2025.10.14 | ₩33,249 | ₩33,315 | ₩33,249 | ₩33,315 | +0.20% | 8.7천 |
|---|
| 2025.10.13 | ₩33,275 | ₩33,289 | ₩33,265 | ₩33,289 | +0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,278 | ₩33,289 | ₩33,223 | ₩33,249 | -0.09% | 8.2천 |
|---|
