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 | ₩32,589 | ₩33,298 | ₩32,589 | ₩33,104 | +1.58% | 1.4만 |
| 2026.10.08 | ₩32,523 | ₩32,696 | ₩32,496 | ₩32,589 | +0.21% | 3만 |
| 2026.10.07 | ₩33,364 | ₩33,685 | ₩32,489 | ₩32,489 | -2.62% | 5.5만 |
| 2026.10.06 | ₩33,538 | ₩33,732 | ₩33,485 | ₩33,485 | -0.16% | 1.4만 |
| 2026.10.05 | ₩33,491 | ₩33,785 | ₩33,437 | ₩33,437 | -0.16% | 1.6만 |
| 2026.10.02 | ₩33,645 | ₩33,698 | ₩33,471 | ₩33,471 | -0.52% | 3.2만 |
| 2026.10.01 | ₩33,658 | ₩33,658 | ₩33,458 | ₩33,458 | -0.60% | 2.6만 |
| 2026.09.30 | ₩33,899 | ₩34,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,233 |
| +0.99% |
| 6.6만 |
| 2026.09.29 | ₩34,153 | ₩34,153 | ₩33,872 | ₩33,872 | -0.82% | 6.6천 |
|---|
| 2026.09.28 | ₩34,266 | ₩34,332 | ₩33,805 | ₩33,939 | -0.96% | 3.5만 |
|---|
| 2026.09.25 | ₩34,246 | ₩34,407 | ₩34,213 | ₩34,220 | -0.08% | 4.7천 |
|---|
| 2026.09.24 | ₩34,181 | ₩34,273 | ₩34,166 | ₩34,253 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩34,313 | ₩34,473 | ₩34,276 | ₩34,347 | +0.10% | 9.1천 |
|---|
| 2026.09.22 | ₩34,286 | ₩34,340 | ₩34,236 | ₩34,313 | +0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩34,367 | ₩34,473 | ₩34,206 | ₩34,407 | +0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩34,179 | ₩34,433 | ₩34,179 | ₩34,300 | +0.35% | 1.2만 |
|---|
| 2026.09.17 | ₩34,246 | ₩34,340 | ₩34,246 | ₩34,340 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩34,273 | ₩34,273 | ₩34,186 | ₩34,186 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩34,206 | ₩34,313 | ₩34,139 | ₩34,272 | +0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩34,086 | ₩34,333 | ₩34,086 | ₩34,240 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩34,206 | ₩34,206 | ₩34,173 | ₩34,206 | 0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩34,273 | ₩34,300 | ₩34,206 | ₩34,206 | -0.19% | 1.8만 |
|---|
| 2026.09.09 | ₩34,340 | ₩34,340 | ₩34,273 | ₩34,273 | -0.19% | 7.8천 |
|---|
| 2026.09.08 | ₩34,206 | ₩34,380 | ₩34,206 | ₩34,357 | +0.44% | 8.4천 |
|---|
| 2026.09.04 | ₩34,326 | ₩34,367 | ₩34,206 | ₩34,206 | -0.35% | 5.4천 |
|---|
| 2026.09.03 | ₩34,286 | ₩34,326 | ₩34,286 | ₩34,326 | +0.12% | 5.3천 |
|---|
| 2026.09.02 | ₩34,273 | ₩34,367 | ₩34,273 | ₩34,286 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩34,340 | ₩34,340 | ₩34,246 | ₩34,300 | -0.12% | 6.6천 |
|---|
| 2026.08.31 | ₩34,206 | ₩34,340 | ₩34,206 | ₩34,313 | +0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,273 | ₩34,313 | ₩34,139 | ₩34,266 | -0.02% | 1.4만 |
|---|
| 2026.08.27 | ₩34,099 | ₩34,260 | ₩34,079 | ₩34,260 | +0.47% | 7.6천 |
|---|
| 2026.08.26 | ₩34,113 | ₩34,166 | ₩34,113 | ₩34,126 | +0.04% | 5.9천 |
|---|
| 2026.08.25 | ₩34,033 | ₩34,139 | ₩33,979 | ₩34,099 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩34,073 | ₩34,073 | ₩34,006 | ₩34,033 | -0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩34,073 | ₩34,126 | ₩33,939 | ₩34,059 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,073 | ₩34,105 | ₩33,952 | ₩34,033 | -0.12% | 9.5천 |
|---|
| 2026.08.19 | ₩34,073 | ₩34,086 | ₩33,952 | ₩34,073 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩34,059 | ₩34,073 | ₩33,952 | ₩34,059 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩34,059 | ₩34,059 | ₩33,950 | ₩33,979 | -0.24% | 1.4만 |
|---|
| 2026.08.14 | ₩33,886 | ₩34,066 | ₩33,855 | ₩34,059 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩33,845 | ₩34,006 | ₩33,779 | ₩33,859 | +0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩33,939 | ₩33,999 | ₩33,832 | ₩33,875 | -0.19% | 9.6천 |
|---|
| 2026.08.11 | ₩33,886 | ₩33,939 | ₩33,879 | ₩33,932 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩33,685 | ₩33,926 | ₩33,685 | ₩33,879 | +0.58% | 2.4만 |
|---|
| 2026.08.07 | ₩33,618 | ₩33,779 | ₩33,618 | ₩33,765 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩33,592 | ₩33,685 | ₩33,592 | ₩33,605 | +0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩33,589 | ₩33,592 | ₩33,565 | ₩33,578 | -0.03% | 5천 |
|---|
| 2026.08.04 | ₩33,538 | ₩33,638 | ₩33,511 | ₩33,538 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩33,565 | ₩33,605 | ₩33,538 | ₩33,538 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,511 | ₩33,657 | ₩33,498 | ₩33,592 | +0.24% | 2만 |
|---|
| 2026.07.30 | ₩33,435 | ₩33,525 | ₩33,435 | ₩33,475 | +0.12% | 1.1만 |
|---|
| 2026.07.29 | ₩33,471 | ₩33,511 | ₩33,438 | ₩33,446 | -0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,478 | ₩33,501 | ₩33,445 | ₩33,485 | +0.02% | 8.3천 |
|---|
| 2026.07.27 | ₩33,485 | ₩33,511 | ₩33,405 | ₩33,445 | -0.12% | 1.6만 |
|---|
| 2026.07.24 | ₩33,725 | ₩33,725 | ₩33,471 | ₩33,485 | -0.71% | 3.5천 |
|---|
| 2026.07.23 | ₩33,592 | ₩33,592 | ₩33,426 | ₩33,485 | -0.32% | 8.3천 |
|---|
| 2026.07.22 | ₩33,565 | ₩33,605 | ₩33,418 | ₩33,605 | +0.12% | 1.9만 |
|---|
| 2026.07.21 | ₩33,498 | ₩33,605 | ₩33,400 | ₩33,449 | -0.15% | 2만 |
|---|
| 2026.07.20 | ₩33,739 | ₩33,739 | ₩33,511 | ₩33,511 | -0.67% | 6.6천 |
|---|
| 2026.07.17 | ₩33,658 | ₩33,712 | ₩33,558 | ₩33,698 | +0.12% | 9.2천 |
|---|
| 2026.07.16 | ₩33,739 | ₩33,739 | ₩33,538 | ₩33,698 | -0.12% | 8.5천 |
|---|
| 2026.07.15 | ₩33,605 | ₩33,792 | ₩33,592 | ₩33,712 | +0.32% | 1.4만 |
|---|
| 2026.07.14 | ₩33,525 | ₩33,605 | ₩33,434 | ₩33,605 | +0.24% | 8.6천 |
|---|
| 2026.07.13 | ₩33,445 | ₩33,538 | ₩33,391 | ₩33,433 | -0.04% | 1.3만 |
|---|
| 2026.07.10 | ₩33,405 | ₩33,471 | ₩33,405 | ₩33,458 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩33,338 | ₩33,405 | ₩33,258 | ₩33,344 | +0.02% | 1.8만 |
|---|
| 2026.07.08 | ₩33,137 | ₩33,311 | ₩33,137 | ₩33,308 | +0.52% | 5.8천 |
|---|
| 2026.07.07 | ₩33,191 | ₩33,311 | ₩33,177 | ₩33,191 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,111 | ₩33,244 | ₩33,111 | ₩33,223 | +0.34% | 7.2천 |
|---|
| 2026.07.02 | ₩33,338 | ₩33,405 | ₩33,148 | ₩33,148 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩33,137 | ₩33,378 | ₩32,945 | ₩33,338 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩33,819 | ₩33,959 | ₩33,672 | ₩33,805 | -0.04% | 14.4만 |
|---|
| 2026.06.29 | ₩33,805 | ₩33,928 | ₩33,805 | ₩33,899 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩33,725 | ₩33,899 | ₩33,725 | ₩33,832 | +0.32% | 9.9천 |
|---|
| 2026.06.25 | ₩33,912 | ₩33,926 | ₩33,698 | ₩33,772 | -0.41% | 1.6만 |
|---|
| 2026.06.24 | ₩33,805 | ₩33,928 | ₩33,765 | ₩33,812 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩33,698 | ₩33,939 | ₩33,698 | ₩33,805 | +0.32% | 2.2만 |
|---|
| 2026.06.22 | ₩33,779 | ₩33,939 | ₩33,779 | ₩33,819 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩33,872 | ₩33,911 | ₩33,845 | ₩33,859 | -0.04% | 1만 |
|---|
| 2026.06.17 | ₩33,819 | ₩33,879 | ₩33,819 | ₩33,872 | +0.16% | 6.5천 |
|---|
| 2026.06.16 | ₩33,832 | ₩33,879 | ₩33,752 | ₩33,865 | +0.10% | 4.6만 |
|---|
| 2026.06.15 | ₩33,805 | ₩33,939 | ₩33,779 | ₩33,819 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩33,779 | ₩33,865 | ₩33,779 | ₩33,805 | +0.08% | 1.3만 |
|---|
| 2026.06.11 | ₩33,752 | ₩33,845 | ₩33,752 | ₩33,819 | +0.20% | 1.1만 |
|---|
| 2026.06.10 | ₩33,765 | ₩33,886 | ₩33,698 | ₩33,752 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,725 | ₩33,926 | ₩33,725 | ₩33,739 | +0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,859 | ₩33,872 | ₩33,698 | ₩33,752 | -0.32% | 1.2만 |
|---|
| 2026.06.05 | ₩33,926 | ₩33,926 | ₩33,578 | ₩33,765 | -0.47% | 7천 |
|---|
| 2026.06.04 | ₩33,752 | ₩33,926 | ₩33,752 | ₩33,926 | +0.51% | 3.3천 |
|---|
| 2026.06.03 | ₩33,725 | ₩33,886 | ₩33,725 | ₩33,739 | +0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,752 | ₩33,979 | ₩33,752 | ₩33,805 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩33,859 | ₩33,859 | ₩33,779 | ₩33,805 | -0.16% | 1.2만 |
|---|
| 2026.05.29 | ₩33,927 | ₩33,927 | ₩33,845 | ₩33,845 | -0.24% | 7.8천 |
|---|
| 2026.05.28 | ₩33,739 | ₩33,979 | ₩33,739 | ₩33,979 | +0.71% | 4.1천 |
|---|
| 2026.05.27 | ₩34,113 | ₩34,113 | ₩33,872 | ₩33,979 | -0.39% | 6.3천 |
|---|
| 2026.05.26 | ₩33,704 | ₩34,113 | ₩33,704 | ₩33,792 | +0.26% | 3만 |
|---|
| 2026.05.22 | ₩34,073 | ₩34,073 | ₩33,859 | ₩33,939 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩33,939 | ₩34,113 | ₩33,939 | ₩34,014 | +0.22% | 6.2천 |
|---|
| 2026.05.20 | ₩33,892 | ₩34,089 | ₩33,892 | ₩34,033 | +0.41% | 4.6천 |
|---|
| 2026.05.19 | ₩33,966 | ₩34,073 | ₩33,939 | ₩34,033 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩34,099 | ₩34,113 | ₩33,940 | ₩34,059 | -0.12% | 9천 |
|---|
| 2026.05.15 | ₩33,992 | ₩34,113 | ₩33,992 | ₩34,073 | +0.24% | 4천 |
|---|
| 2026.05.14 | ₩34,019 | ₩34,119 | ₩34,006 | ₩34,097 | +0.23% | 2.4천 |
|---|
| 2026.05.13 | ₩33,966 | ₩34,113 | ₩33,966 | ₩34,113 | +0.43% | 5.5천 |
|---|
| 2026.05.12 | ₩34,073 | ₩34,179 | ₩34,019 | ₩34,086 | +0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩34,073 | ₩34,177 | ₩34,033 | ₩34,177 | +0.31% | 9천 |
|---|
| 2026.05.08 | ₩34,133 | ₩34,233 | ₩34,046 | ₩34,193 | +0.18% | 3.8천 |
|---|
| 2026.05.07 | ₩34,113 | ₩34,193 | ₩34,113 | ₩34,113 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩34,006 | ₩34,186 | ₩34,006 | ₩34,179 | +0.51% | 1.2만 |
|---|
| 2026.05.05 | ₩34,006 | ₩34,113 | ₩33,964 | ₩34,113 | +0.31% | 8.1천 |
|---|
| 2026.05.04 | ₩34,019 | ₩34,073 | ₩33,939 | ₩34,059 | +0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩34,006 | ₩34,033 | ₩33,939 | ₩33,972 | -0.10% | 6.9천 |
|---|
| 2026.04.30 | ₩33,845 | ₩34,006 | ₩33,845 | ₩33,966 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩33,805 | ₩33,939 | ₩33,565 | ₩33,939 | +0.40% | 7천 |
|---|
| 2026.04.28 | ₩33,992 | ₩33,992 | ₩33,405 | ₩33,872 | -0.35% | 5.6천 |
|---|
| 2026.04.27 | ₩33,779 | ₩33,939 | ₩33,779 | ₩33,923 | +0.43% | 4.1천 |
|---|
| 2026.04.24 | ₩33,899 | ₩33,919 | ₩33,634 | ₩33,779 | -0.35% | 9.4천 |
|---|
| 2026.04.23 | ₩33,804 | ₩33,872 | ₩33,804 | ₩33,872 | +0.20% | 5.1천 |
|---|
| 2026.04.22 | ₩33,739 | ₩33,879 | ₩33,739 | ₩33,872 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩33,805 | ₩33,805 | ₩33,725 | ₩33,792 | -0.04% | 8.1천 |
|---|
| 2026.04.20 | ₩33,645 | ₩33,698 | ₩33,546 | ₩33,698 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩33,685 | ₩33,805 | ₩33,485 | ₩33,725 | +0.12% | 1.7만 |
|---|
| 2026.04.16 | ₩33,792 | ₩33,805 | ₩33,405 | ₩33,799 | +0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩33,712 | ₩33,792 | ₩33,538 | ₩33,792 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩33,405 | ₩33,765 | ₩33,304 | ₩33,657 | +0.76% | 6.9천 |
|---|
| 2026.04.13 | ₩33,164 | ₩33,405 | ₩33,164 | ₩33,391 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩32,990 | ₩33,338 | ₩32,990 | ₩33,271 | +0.85% | 7.9천 |
|---|
| 2026.04.09 | ₩32,910 | ₩32,977 | ₩32,910 | ₩32,976 | +0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩32,750 | ₩32,937 | ₩32,696 | ₩32,923 | +0.53% | 1.7만 |
|---|
| 2026.04.07 | ₩32,402 | ₩32,670 | ₩32,082 | ₩32,609 | +0.64% | 1.1만 |
|---|
| 2026.04.06 | ₩32,135 | ₩32,723 | ₩32,135 | ₩32,683 | +1.70% | 2.8만 |
|---|
| 2026.04.02 | ₩32,002 | ₩32,322 | ₩31,774 | ₩32,295 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩31,935 | ₩32,135 | ₩31,830 | ₩32,042 | +0.33% | 2.8만 |
|---|
| 2026.03.31 | ₩32,870 | ₩32,923 | ₩32,603 | ₩32,683 | -0.57% | 8.1만 |
|---|
| 2026.03.30 | ₩32,676 | ₩32,830 | ₩32,670 | ₩32,830 | +0.47% | 2.5만 |
|---|
| 2026.03.27 | ₩32,723 | ₩32,736 | ₩32,336 | ₩32,603 | -0.37% | 3.2만 |
|---|
| 2026.03.26 | ₩32,656 | ₩33,057 | ₩32,536 | ₩32,536 | -0.37% | 2.3만 |
|---|
| 2026.03.25 | ₩32,630 | ₩32,803 | ₩32,589 | ₩32,763 | +0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩32,616 | ₩32,703 | ₩32,469 | ₩32,483 | -0.41% | 3.6만 |
|---|
| 2026.03.23 | ₩32,750 | ₩33,010 | ₩32,536 | ₩32,603 | -0.45% | 3.2만 |
|---|
| 2026.03.20 | ₩33,111 | ₩33,111 | ₩32,683 | ₩32,683 | -1.29% | 3만 |
|---|
| 2026.03.19 | ₩33,217 | ₩33,217 | ₩32,803 | ₩33,109 | -0.33% | 4.4만 |
|---|
| 2026.03.18 | ₩33,608 | ₩33,618 | ₩33,271 | ₩33,284 | -0.96% | 2.5만 |
|---|
| 2026.03.17 | ₩33,872 | ₩33,872 | ₩33,565 | ₩33,578 | -0.87% | 5.3만 |
|---|
| 2026.03.16 | ₩33,926 | ₩33,952 | ₩33,672 | ₩33,832 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩33,979 | ₩34,073 | ₩33,899 | ₩33,952 | -0.08% | 1.1만 |
|---|
| 2026.03.12 | ₩34,033 | ₩34,139 | ₩33,805 | ₩33,886 | -0.43% | 1.6만 |
|---|
| 2026.03.11 | ₩34,047 | ₩34,139 | ₩34,006 | ₩34,059 | +0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩33,999 | ₩34,139 | ₩33,987 | ₩34,073 | +0.22% | 1.6만 |
|---|
| 2026.03.09 | ₩34,006 | ₩34,046 | ₩33,872 | ₩33,999 | -0.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,952 | ₩34,073 | ₩33,939 | ₩34,006 | +0.16% | 7.3천 |
|---|
| 2026.03.05 | ₩34,046 | ₩34,046 | ₩33,979 | ₩34,019 | -0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,886 | ₩34,073 | ₩33,886 | ₩34,046 | +0.47% | 6.2천 |
|---|
| 2026.03.03 | ₩33,972 | ₩33,992 | ₩33,898 | ₩33,966 | -0.02% | 4.5천 |
|---|
| 2026.03.02 | ₩33,992 | ₩34,033 | ₩33,819 | ₩34,033 | +0.12% | 1.5만 |
|---|
| 2026.02.27 | ₩34,046 | ₩34,059 | ₩33,819 | ₩33,992 | -0.16% | 3.4만 |
|---|
| 2026.02.26 | ₩34,028 | ₩34,073 | ₩34,014 | ₩34,059 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩33,931 | ₩34,035 | ₩33,931 | ₩33,992 | +0.18% | 3천 |
|---|
| 2026.02.24 | ₩33,765 | ₩33,952 | ₩33,732 | ₩33,952 | +0.55% | 1만 |
|---|
| 2026.02.23 | ₩33,859 | ₩33,886 | ₩33,672 | ₩33,739 | -0.36% | 1.9만 |
|---|
| 2026.02.20 | ₩33,992 | ₩34,034 | ₩33,632 | ₩33,672 | -0.94% | 1.7만 |
|---|
| 2026.02.19 | ₩34,033 | ₩34,046 | ₩34,006 | ₩34,046 | +0.04% | 1만 |
|---|
| 2026.02.18 | ₩33,992 | ₩34,033 | ₩33,979 | ₩34,033 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩33,832 | ₩34,006 | ₩33,832 | ₩33,992 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩33,851 | ₩33,939 | ₩33,835 | ₩33,886 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩33,886 | ₩33,966 | ₩33,886 | ₩33,952 | +0.20% | 3.7천 |
|---|
| 2026.02.11 | ₩33,939 | ₩33,979 | ₩33,859 | ₩33,939 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩33,939 | ₩33,966 | ₩33,819 | ₩33,952 | +0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩33,939 | ₩33,976 | ₩33,819 | ₩33,886 | -0.16% | 7.1천 |
|---|
| 2026.02.06 | ₩33,912 | ₩33,959 | ₩33,912 | ₩33,926 | +0.04% | 6.6천 |
|---|
| 2026.02.05 | ₩33,912 | ₩33,936 | ₩33,845 | ₩33,886 | -0.08% | 9.8천 |
|---|
| 2026.02.04 | ₩33,899 | ₩33,926 | ₩33,792 | ₩33,845 | -0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩33,872 | ₩33,899 | ₩33,765 | ₩33,872 | 0.00% | 8.6천 |
|---|
| 2026.02.02 | ₩33,872 | ₩33,872 | ₩33,605 | ₩33,765 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩33,845 | ₩33,886 | ₩33,739 | ₩33,886 | +0.12% | 1.7만 |
|---|
| 2026.01.29 | ₩33,805 | ₩33,886 | ₩33,792 | ₩33,872 | +0.20% | 1.4만 |
|---|
| 2026.01.28 | ₩33,765 | ₩33,805 | ₩33,739 | ₩33,805 | +0.12% | 1.1만 |
|---|
| 2026.01.27 | ₩33,658 | ₩33,779 | ₩33,658 | ₩33,779 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,672 | ₩33,779 | ₩33,418 | ₩33,658 | -0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩33,592 | ₩33,672 | ₩33,551 | ₩33,670 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩33,592 | ₩33,658 | ₩33,498 | ₩33,592 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩33,538 | ₩33,578 | ₩33,471 | ₩33,549 | +0.03% | 1.7만 |
|---|
| 2026.01.20 | ₩33,338 | ₩33,538 | ₩33,204 | ₩33,511 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩33,578 | ₩33,605 | ₩33,070 | ₩33,471 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩33,592 | ₩33,605 | ₩33,511 | ₩33,551 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩33,498 | ₩33,525 | ₩33,338 | ₩33,498 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩33,324 | ₩33,471 | ₩33,324 | ₩33,423 | +0.30% | 4.5천 |
|---|
| 2026.01.12 | ₩33,378 | ₩33,458 | ₩33,298 | ₩33,418 | +0.12% | 7.4천 |
|---|
| 2026.01.09 | ₩33,351 | ₩33,378 | ₩33,271 | ₩33,284 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩33,431 | ₩33,431 | ₩33,354 | ₩33,364 | -0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩33,405 | ₩33,482 | ₩33,405 | ₩33,431 | +0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩33,324 | ₩33,471 | ₩33,324 | ₩33,405 | +0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩33,184 | ₩33,431 | ₩33,184 | ₩33,298 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩33,044 | ₩33,124 | ₩33,017 | ₩33,084 | +0.12% | 2.1만 |
|---|
| 2025.12.31 | ₩32,897 | ₩32,977 | ₩32,723 | ₩32,977 | +0.24% | 4만 |
|---|
| 2025.12.30 | ₩33,712 | ₩33,740 | ₩33,594 | ₩33,632 | -0.24% | 1.5만 |
|---|
| 2025.12.29 | ₩33,585 | ₩33,658 | ₩33,538 | ₩33,538 | -0.14% | 8.8천 |
|---|
| 2025.12.26 | ₩33,569 | ₩33,672 | ₩33,517 | ₩33,553 | -0.05% | 1.9만 |
|---|
| 2025.12.24 | ₩33,551 | ₩33,736 | ₩33,503 | ₩33,590 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩33,725 | ₩33,739 | ₩33,538 | ₩33,551 | -0.52% | 1만 |
|---|
| 2025.12.22 | ₩33,605 | ₩33,712 | ₩33,580 | ₩33,712 | +0.32% | 8.2천 |
|---|
| 2025.12.19 | ₩33,672 | ₩33,698 | ₩33,551 | ₩33,565 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩33,458 | ₩33,712 | ₩33,458 | ₩33,632 | +0.52% | 5.1천 |
|---|
| 2025.12.17 | ₩33,578 | ₩33,672 | ₩33,431 | ₩33,458 | -0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩33,538 | ₩33,618 | ₩33,405 | ₩33,405 | -0.40% | 1.6만 |
|---|
| 2025.12.15 | ₩33,445 | ₩33,538 | ₩33,356 | ₩33,538 | +0.28% | 3만 |
|---|
| 2025.12.12 | ₩33,271 | ₩33,485 | ₩33,271 | ₩33,445 | +0.52% | 1.1만 |
|---|
| 2025.12.11 | ₩33,405 | ₩33,405 | ₩33,310 | ₩33,378 | -0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,271 | ₩33,375 | ₩33,228 | ₩33,258 | -0.04% | 1.3만 |
|---|
| 2025.12.09 | ₩33,271 | ₩33,324 | ₩33,244 | ₩33,244 | -0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩33,111 | ₩33,258 | ₩33,111 | ₩33,244 | +0.40% | 8.3천 |
|---|
| 2025.12.05 | ₩33,248 | ₩33,271 | ₩33,137 | ₩33,204 | -0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩33,191 | ₩33,271 | ₩33,191 | ₩33,271 | +0.24% | 8.3천 |
|---|
| 2025.12.03 | ₩33,151 | ₩33,270 | ₩33,151 | ₩33,204 | +0.16% | 2만 |
|---|
| 2025.12.02 | ₩33,245 | ₩33,338 | ₩33,207 | ₩33,231 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩33,244 | ₩33,271 | ₩33,204 | ₩33,204 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩33,378 | ₩33,378 | ₩33,191 | ₩33,191 | -0.56% | 1.5만 |
|---|
| 2025.11.26 | ₩33,177 | ₩33,271 | ₩33,177 | ₩33,271 | +0.28% | 8천 |
|---|
| 2025.11.25 | ₩33,258 | ₩33,298 | ₩33,191 | ₩33,231 | -0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,231 | ₩33,338 | ₩33,231 | ₩33,271 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩33,231 | ₩33,271 | ₩33,231 | ₩33,244 | +0.04% | 7천 |
|---|
| 2025.11.20 | ₩33,256 | ₩33,271 | ₩33,204 | ₩33,231 | -0.08% | 1.6만 |
|---|
| 2025.11.19 | ₩33,338 | ₩33,338 | ₩33,243 | ₩33,271 | -0.20% | 6.9천 |
|---|
| 2025.11.18 | ₩33,271 | ₩33,405 | ₩33,271 | ₩33,298 | +0.08% | 5.3천 |
|---|
| 2025.11.17 | ₩33,418 | ₩33,418 | ₩33,258 | ₩33,271 | -0.44% | 2만 |
|---|
| 2025.11.14 | ₩33,551 | ₩33,551 | ₩33,445 | ₩33,471 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩33,684 | ₩33,684 | ₩33,498 | ₩33,618 | -0.19% | 7.6천 |
|---|
| 2025.11.12 | ₩33,585 | ₩33,625 | ₩33,514 | ₩33,618 | +0.10% | 7.4천 |
|---|
| 2025.11.11 | ₩33,538 | ₩33,685 | ₩33,498 | ₩33,685 | +0.44% | 1.6만 |
|---|
| 2025.11.10 | ₩33,498 | ₩33,546 | ₩33,418 | ₩33,498 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,581 | ₩33,581 | ₩33,418 | ₩33,551 | -0.09% | 7.6천 |
|---|
| 2025.11.06 | ₩33,610 | ₩33,665 | ₩33,592 | ₩33,618 | +0.02% | 1.8만 |
|---|
| 2025.11.05 | ₩33,471 | ₩33,739 | ₩33,471 | ₩33,592 | +0.36% | 1.9만 |
|---|
| 2025.11.04 | ₩33,558 | ₩33,658 | ₩33,458 | ₩33,458 | -0.30% | 6천 |
|---|
| 2025.11.03 | ₩33,658 | ₩33,658 | ₩33,391 | ₩33,431 | -0.67% | 4천 |
|---|
| 2025.10.31 | ₩33,405 | ₩33,605 | ₩33,271 | ₩33,605 | +0.60% | 9.7천 |
|---|
| 2025.10.30 | ₩33,384 | ₩33,469 | ₩33,217 | ₩33,217 | -0.50% | 6.3천 |
|---|
| 2025.10.29 | ₩33,364 | ₩33,405 | ₩33,228 | ₩33,228 | -0.41% | 8.4천 |
|---|
| 2025.10.28 | ₩33,384 | ₩33,453 | ₩33,378 | ₩33,433 | +0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩33,338 | ₩33,426 | ₩33,284 | ₩33,426 | +0.26% | 5.9천 |
|---|
| 2025.10.24 | ₩33,284 | ₩33,332 | ₩33,244 | ₩33,311 | +0.08% | 9.5천 |
|---|
| 2025.10.23 | ₩33,271 | ₩33,338 | ₩33,247 | ₩33,258 | -0.04% | 5천 |
|---|
| 2025.10.22 | ₩33,217 | ₩33,364 | ₩33,217 | ₩33,298 | +0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩33,204 | ₩33,278 | ₩33,101 | ₩33,204 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩33,084 | ₩33,372 | ₩33,084 | ₩33,164 | +0.24% | 1.6만 |
|---|
| 2025.10.17 | ₩33,258 | ₩33,378 | ₩33,044 | ₩33,044 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩33,391 | ₩33,478 | ₩33,308 | ₩33,405 | +0.04% | 1.8만 |
|---|
| 2025.10.15 | ₩33,378 | ₩33,398 | ₩33,284 | ₩33,391 | +0.04% | 7.8천 |
|---|
| 2025.10.14 | ₩33,298 | ₩33,364 | ₩33,298 | ₩33,364 | +0.20% | 8.7천 |
|---|
| 2025.10.13 | ₩33,324 | ₩33,338 | ₩33,314 | ₩33,338 | +0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,327 | ₩33,338 | ₩33,272 | ₩33,298 | -0.09% | 8.2천 |
|---|
