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 | ₩32,593 | ₩33,301 | ₩32,593 | ₩33,107 | +1.58% | 1.4만 |
| 2026.10.08 | ₩32,526 | ₩32,700 | ₩32,499 | ₩32,593 | +0.21% | 3만 |
| 2026.10.07 | ₩33,368 | ₩33,689 | ₩32,493 | ₩32,493 | -2.62% | 5.5만 |
| 2026.10.06 | ₩33,542 | ₩33,735 | ₩33,488 | ₩33,488 | -0.16% | 1.4만 |
| 2026.10.05 | ₩33,495 | ₩33,789 | ₩33,440 | ₩33,440 | -0.16% | 1.6만 |
| 2026.10.02 | ₩33,649 | ₩33,702 | ₩33,475 | ₩33,475 | -0.52% | 3.2만 |
| 2026.10.01 | ₩33,662 | ₩33,662 | ₩33,461 | ₩33,461 | -0.60% | 2.6만 |
| 2026.09.30 | ₩33,902 | ₩34,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,237 |
| +0.99% |
| 6.6만 |
| 2026.09.29 | ₩34,156 | ₩34,156 | ₩33,876 | ₩33,876 | -0.82% | 6.6천 |
|---|
| 2026.09.28 | ₩34,270 | ₩34,335 | ₩33,809 | ₩33,943 | -0.96% | 3.5만 |
|---|
| 2026.09.25 | ₩34,250 | ₩34,410 | ₩34,216 | ₩34,223 | -0.08% | 4.7천 |
|---|
| 2026.09.24 | ₩34,184 | ₩34,277 | ₩34,170 | ₩34,257 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩34,317 | ₩34,477 | ₩34,279 | ₩34,350 | +0.10% | 9.1천 |
|---|
| 2026.09.22 | ₩34,290 | ₩34,343 | ₩34,239 | ₩34,317 | +0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩34,370 | ₩34,477 | ₩34,210 | ₩34,410 | +0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩34,183 | ₩34,437 | ₩34,183 | ₩34,303 | +0.35% | 1.2만 |
|---|
| 2026.09.17 | ₩34,250 | ₩34,343 | ₩34,250 | ₩34,343 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩34,277 | ₩34,277 | ₩34,190 | ₩34,190 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩34,210 | ₩34,317 | ₩34,143 | ₩34,275 | +0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩34,090 | ₩34,337 | ₩34,090 | ₩34,243 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩34,210 | ₩34,210 | ₩34,176 | ₩34,210 | 0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩34,277 | ₩34,303 | ₩34,210 | ₩34,210 | -0.19% | 1.8만 |
|---|
| 2026.09.09 | ₩34,343 | ₩34,343 | ₩34,277 | ₩34,277 | -0.19% | 7.8천 |
|---|
| 2026.09.08 | ₩34,210 | ₩34,384 | ₩34,210 | ₩34,361 | +0.44% | 8.4천 |
|---|
| 2026.09.04 | ₩34,330 | ₩34,370 | ₩34,210 | ₩34,210 | -0.35% | 5.4천 |
|---|
| 2026.09.03 | ₩34,290 | ₩34,330 | ₩34,290 | ₩34,330 | +0.12% | 5.3천 |
|---|
| 2026.09.02 | ₩34,277 | ₩34,370 | ₩34,277 | ₩34,290 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩34,343 | ₩34,343 | ₩34,250 | ₩34,303 | -0.12% | 6.6천 |
|---|
| 2026.08.31 | ₩34,210 | ₩34,343 | ₩34,210 | ₩34,317 | +0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,277 | ₩34,317 | ₩34,143 | ₩34,270 | -0.02% | 1.4만 |
|---|
| 2026.08.27 | ₩34,103 | ₩34,263 | ₩34,083 | ₩34,263 | +0.47% | 7.6천 |
|---|
| 2026.08.26 | ₩34,116 | ₩34,170 | ₩34,116 | ₩34,130 | +0.04% | 5.9천 |
|---|
| 2026.08.25 | ₩34,036 | ₩34,143 | ₩33,983 | ₩34,103 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩34,076 | ₩34,076 | ₩34,009 | ₩34,036 | -0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩34,076 | ₩34,130 | ₩33,943 | ₩34,063 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,076 | ₩34,108 | ₩33,956 | ₩34,036 | -0.12% | 9.5천 |
|---|
| 2026.08.19 | ₩34,076 | ₩34,090 | ₩33,956 | ₩34,076 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩34,063 | ₩34,076 | ₩33,956 | ₩34,063 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩34,063 | ₩34,063 | ₩33,953 | ₩33,983 | -0.24% | 1.4만 |
|---|
| 2026.08.14 | ₩33,889 | ₩34,069 | ₩33,858 | ₩34,063 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩33,849 | ₩34,009 | ₩33,782 | ₩33,862 | +0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩33,943 | ₩34,003 | ₩33,836 | ₩33,878 | -0.19% | 9.6천 |
|---|
| 2026.08.11 | ₩33,889 | ₩33,943 | ₩33,882 | ₩33,936 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩33,689 | ₩33,929 | ₩33,689 | ₩33,882 | +0.58% | 2.4만 |
|---|
| 2026.08.07 | ₩33,622 | ₩33,782 | ₩33,622 | ₩33,769 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩33,595 | ₩33,689 | ₩33,595 | ₩33,608 | +0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩33,592 | ₩33,595 | ₩33,568 | ₩33,582 | -0.03% | 5천 |
|---|
| 2026.08.04 | ₩33,542 | ₩33,642 | ₩33,515 | ₩33,542 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩33,568 | ₩33,608 | ₩33,542 | ₩33,542 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,515 | ₩33,661 | ₩33,502 | ₩33,595 | +0.24% | 2만 |
|---|
| 2026.07.30 | ₩33,439 | ₩33,528 | ₩33,439 | ₩33,479 | +0.12% | 1.1만 |
|---|
| 2026.07.29 | ₩33,475 | ₩33,515 | ₩33,441 | ₩33,449 | -0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,481 | ₩33,504 | ₩33,448 | ₩33,488 | +0.02% | 8.3천 |
|---|
| 2026.07.27 | ₩33,488 | ₩33,515 | ₩33,408 | ₩33,448 | -0.12% | 1.6만 |
|---|
| 2026.07.24 | ₩33,729 | ₩33,729 | ₩33,475 | ₩33,488 | -0.71% | 3.5천 |
|---|
| 2026.07.23 | ₩33,595 | ₩33,595 | ₩33,429 | ₩33,488 | -0.32% | 8.3천 |
|---|
| 2026.07.22 | ₩33,568 | ₩33,608 | ₩33,421 | ₩33,608 | +0.12% | 1.9만 |
|---|
| 2026.07.21 | ₩33,502 | ₩33,608 | ₩33,404 | ₩33,452 | -0.15% | 2만 |
|---|
| 2026.07.20 | ₩33,742 | ₩33,742 | ₩33,515 | ₩33,515 | -0.67% | 6.6천 |
|---|
| 2026.07.17 | ₩33,662 | ₩33,715 | ₩33,562 | ₩33,702 | +0.12% | 9.2천 |
|---|
| 2026.07.16 | ₩33,742 | ₩33,742 | ₩33,542 | ₩33,702 | -0.12% | 8.5천 |
|---|
| 2026.07.15 | ₩33,608 | ₩33,796 | ₩33,595 | ₩33,715 | +0.32% | 1.4만 |
|---|
| 2026.07.14 | ₩33,528 | ₩33,608 | ₩33,437 | ₩33,608 | +0.24% | 8.6천 |
|---|
| 2026.07.13 | ₩33,448 | ₩33,542 | ₩33,395 | ₩33,436 | -0.04% | 1.3만 |
|---|
| 2026.07.10 | ₩33,408 | ₩33,475 | ₩33,408 | ₩33,461 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩33,341 | ₩33,408 | ₩33,261 | ₩33,348 | +0.02% | 1.8만 |
|---|
| 2026.07.08 | ₩33,141 | ₩33,314 | ₩33,141 | ₩33,312 | +0.52% | 5.8천 |
|---|
| 2026.07.07 | ₩33,194 | ₩33,314 | ₩33,181 | ₩33,194 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,114 | ₩33,248 | ₩33,114 | ₩33,226 | +0.34% | 7.2천 |
|---|
| 2026.07.02 | ₩33,341 | ₩33,408 | ₩33,151 | ₩33,151 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩33,141 | ₩33,381 | ₩32,948 | ₩33,341 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩33,822 | ₩33,963 | ₩33,675 | ₩33,809 | -0.04% | 14.4만 |
|---|
| 2026.06.29 | ₩33,809 | ₩33,932 | ₩33,809 | ₩33,902 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩33,729 | ₩33,902 | ₩33,729 | ₩33,836 | +0.32% | 9.9천 |
|---|
| 2026.06.25 | ₩33,916 | ₩33,929 | ₩33,702 | ₩33,775 | -0.41% | 1.6만 |
|---|
| 2026.06.24 | ₩33,809 | ₩33,932 | ₩33,769 | ₩33,816 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩33,702 | ₩33,943 | ₩33,702 | ₩33,809 | +0.32% | 2.2만 |
|---|
| 2026.06.22 | ₩33,782 | ₩33,943 | ₩33,782 | ₩33,822 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩33,876 | ₩33,914 | ₩33,849 | ₩33,862 | -0.04% | 1만 |
|---|
| 2026.06.17 | ₩33,822 | ₩33,882 | ₩33,822 | ₩33,876 | +0.16% | 6.5천 |
|---|
| 2026.06.16 | ₩33,836 | ₩33,882 | ₩33,755 | ₩33,869 | +0.10% | 4.6만 |
|---|
| 2026.06.15 | ₩33,809 | ₩33,943 | ₩33,782 | ₩33,822 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩33,782 | ₩33,869 | ₩33,782 | ₩33,809 | +0.08% | 1.3만 |
|---|
| 2026.06.11 | ₩33,755 | ₩33,849 | ₩33,755 | ₩33,822 | +0.20% | 1.1만 |
|---|
| 2026.06.10 | ₩33,769 | ₩33,889 | ₩33,702 | ₩33,755 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,729 | ₩33,929 | ₩33,729 | ₩33,742 | +0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,862 | ₩33,876 | ₩33,702 | ₩33,755 | -0.32% | 1.2만 |
|---|
| 2026.06.05 | ₩33,929 | ₩33,929 | ₩33,582 | ₩33,769 | -0.47% | 7천 |
|---|
| 2026.06.04 | ₩33,755 | ₩33,929 | ₩33,755 | ₩33,929 | +0.51% | 3.3천 |
|---|
| 2026.06.03 | ₩33,729 | ₩33,889 | ₩33,729 | ₩33,742 | +0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,755 | ₩33,983 | ₩33,755 | ₩33,809 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩33,862 | ₩33,862 | ₩33,782 | ₩33,809 | -0.16% | 1.2만 |
|---|
| 2026.05.29 | ₩33,931 | ₩33,931 | ₩33,849 | ₩33,849 | -0.24% | 7.8천 |
|---|
| 2026.05.28 | ₩33,742 | ₩33,983 | ₩33,742 | ₩33,983 | +0.71% | 4.1천 |
|---|
| 2026.05.27 | ₩34,116 | ₩34,116 | ₩33,876 | ₩33,983 | -0.39% | 6.3천 |
|---|
| 2026.05.26 | ₩33,707 | ₩34,116 | ₩33,707 | ₩33,796 | +0.26% | 3만 |
|---|
| 2026.05.22 | ₩34,076 | ₩34,076 | ₩33,862 | ₩33,943 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩33,943 | ₩34,116 | ₩33,943 | ₩34,017 | +0.22% | 6.2천 |
|---|
| 2026.05.20 | ₩33,896 | ₩34,092 | ₩33,896 | ₩34,036 | +0.41% | 4.6천 |
|---|
| 2026.05.19 | ₩33,969 | ₩34,076 | ₩33,943 | ₩34,036 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩34,103 | ₩34,116 | ₩33,944 | ₩34,063 | -0.12% | 9천 |
|---|
| 2026.05.15 | ₩33,996 | ₩34,116 | ₩33,996 | ₩34,076 | +0.24% | 4천 |
|---|
| 2026.05.14 | ₩34,023 | ₩34,123 | ₩34,009 | ₩34,100 | +0.23% | 2.4천 |
|---|
| 2026.05.13 | ₩33,969 | ₩34,116 | ₩33,969 | ₩34,116 | +0.43% | 5.5천 |
|---|
| 2026.05.12 | ₩34,076 | ₩34,183 | ₩34,023 | ₩34,090 | +0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩34,076 | ₩34,180 | ₩34,036 | ₩34,180 | +0.31% | 9천 |
|---|
| 2026.05.08 | ₩34,136 | ₩34,237 | ₩34,049 | ₩34,196 | +0.18% | 3.8천 |
|---|
| 2026.05.07 | ₩34,116 | ₩34,196 | ₩34,116 | ₩34,116 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩34,009 | ₩34,190 | ₩34,009 | ₩34,183 | +0.51% | 1.2만 |
|---|
| 2026.05.05 | ₩34,009 | ₩34,116 | ₩33,968 | ₩34,116 | +0.31% | 8.1천 |
|---|
| 2026.05.04 | ₩34,023 | ₩34,076 | ₩33,943 | ₩34,063 | +0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩34,009 | ₩34,036 | ₩33,943 | ₩33,976 | -0.10% | 6.9천 |
|---|
| 2026.04.30 | ₩33,849 | ₩34,009 | ₩33,849 | ₩33,969 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩33,809 | ₩33,943 | ₩33,568 | ₩33,943 | +0.40% | 7천 |
|---|
| 2026.04.28 | ₩33,996 | ₩33,996 | ₩33,408 | ₩33,876 | -0.35% | 5.6천 |
|---|
| 2026.04.27 | ₩33,782 | ₩33,943 | ₩33,782 | ₩33,926 | +0.43% | 4.1천 |
|---|
| 2026.04.24 | ₩33,902 | ₩33,922 | ₩33,638 | ₩33,782 | -0.35% | 9.4천 |
|---|
| 2026.04.23 | ₩33,808 | ₩33,876 | ₩33,808 | ₩33,876 | +0.20% | 5.1천 |
|---|
| 2026.04.22 | ₩33,742 | ₩33,882 | ₩33,742 | ₩33,876 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩33,809 | ₩33,809 | ₩33,729 | ₩33,796 | -0.04% | 8.1천 |
|---|
| 2026.04.20 | ₩33,649 | ₩33,702 | ₩33,550 | ₩33,702 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩33,689 | ₩33,809 | ₩33,488 | ₩33,729 | +0.12% | 1.7만 |
|---|
| 2026.04.16 | ₩33,796 | ₩33,809 | ₩33,408 | ₩33,802 | +0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩33,715 | ₩33,796 | ₩33,542 | ₩33,796 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩33,408 | ₩33,769 | ₩33,308 | ₩33,661 | +0.76% | 6.9천 |
|---|
| 2026.04.13 | ₩33,167 | ₩33,408 | ₩33,167 | ₩33,395 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩32,994 | ₩33,341 | ₩32,994 | ₩33,274 | +0.85% | 7.9천 |
|---|
| 2026.04.09 | ₩32,914 | ₩32,980 | ₩32,914 | ₩32,979 | +0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩32,753 | ₩32,940 | ₩32,700 | ₩32,927 | +0.53% | 1.7만 |
|---|
| 2026.04.07 | ₩32,406 | ₩32,673 | ₩32,085 | ₩32,613 | +0.64% | 1.1만 |
|---|
| 2026.04.06 | ₩32,138 | ₩32,726 | ₩32,138 | ₩32,686 | +1.70% | 2.8만 |
|---|
| 2026.04.02 | ₩32,005 | ₩32,326 | ₩31,778 | ₩32,299 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩31,938 | ₩32,138 | ₩31,834 | ₩32,045 | +0.33% | 2.8만 |
|---|
| 2026.03.31 | ₩32,873 | ₩32,927 | ₩32,606 | ₩32,686 | -0.57% | 8.1만 |
|---|
| 2026.03.30 | ₩32,680 | ₩32,833 | ₩32,673 | ₩32,833 | +0.47% | 2.5만 |
|---|
| 2026.03.27 | ₩32,726 | ₩32,740 | ₩32,339 | ₩32,606 | -0.37% | 3.2만 |
|---|
| 2026.03.26 | ₩32,660 | ₩33,061 | ₩32,539 | ₩32,539 | -0.37% | 2.3만 |
|---|
| 2026.03.25 | ₩32,633 | ₩32,807 | ₩32,593 | ₩32,767 | +0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩32,620 | ₩32,706 | ₩32,473 | ₩32,486 | -0.41% | 3.6만 |
|---|
| 2026.03.23 | ₩32,753 | ₩33,014 | ₩32,539 | ₩32,606 | -0.45% | 3.2만 |
|---|
| 2026.03.20 | ₩33,114 | ₩33,114 | ₩32,686 | ₩32,686 | -1.29% | 3만 |
|---|
| 2026.03.19 | ₩33,221 | ₩33,221 | ₩32,807 | ₩33,113 | -0.33% | 4.4만 |
|---|
| 2026.03.18 | ₩33,611 | ₩33,622 | ₩33,274 | ₩33,288 | -0.96% | 2.5만 |
|---|
| 2026.03.17 | ₩33,876 | ₩33,876 | ₩33,568 | ₩33,582 | -0.87% | 5.3만 |
|---|
| 2026.03.16 | ₩33,929 | ₩33,956 | ₩33,675 | ₩33,836 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩33,983 | ₩34,076 | ₩33,902 | ₩33,956 | -0.08% | 1.1만 |
|---|
| 2026.03.12 | ₩34,036 | ₩34,143 | ₩33,809 | ₩33,889 | -0.43% | 1.6만 |
|---|
| 2026.03.11 | ₩34,051 | ₩34,143 | ₩34,009 | ₩34,063 | +0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩34,003 | ₩34,143 | ₩33,991 | ₩34,076 | +0.22% | 1.6만 |
|---|
| 2026.03.09 | ₩34,009 | ₩34,049 | ₩33,876 | ₩34,003 | -0.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,956 | ₩34,076 | ₩33,943 | ₩34,009 | +0.16% | 7.3천 |
|---|
| 2026.03.05 | ₩34,049 | ₩34,049 | ₩33,983 | ₩34,023 | -0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,889 | ₩34,076 | ₩33,889 | ₩34,049 | +0.47% | 6.2천 |
|---|
| 2026.03.03 | ₩33,976 | ₩33,996 | ₩33,901 | ₩33,969 | -0.02% | 4.5천 |
|---|
| 2026.03.02 | ₩33,996 | ₩34,036 | ₩33,822 | ₩34,036 | +0.12% | 1.5만 |
|---|
| 2026.02.27 | ₩34,049 | ₩34,063 | ₩33,822 | ₩33,996 | -0.16% | 3.4만 |
|---|
| 2026.02.26 | ₩34,032 | ₩34,076 | ₩34,017 | ₩34,063 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩33,935 | ₩34,039 | ₩33,935 | ₩33,996 | +0.18% | 3천 |
|---|
| 2026.02.24 | ₩33,769 | ₩33,956 | ₩33,735 | ₩33,956 | +0.55% | 1만 |
|---|
| 2026.02.23 | ₩33,862 | ₩33,889 | ₩33,675 | ₩33,742 | -0.36% | 1.9만 |
|---|
| 2026.02.20 | ₩33,996 | ₩34,037 | ₩33,635 | ₩33,675 | -0.94% | 1.7만 |
|---|
| 2026.02.19 | ₩34,036 | ₩34,049 | ₩34,009 | ₩34,049 | +0.04% | 1만 |
|---|
| 2026.02.18 | ₩33,996 | ₩34,036 | ₩33,983 | ₩34,036 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩33,836 | ₩34,009 | ₩33,836 | ₩33,996 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩33,854 | ₩33,943 | ₩33,838 | ₩33,889 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩33,889 | ₩33,969 | ₩33,889 | ₩33,956 | +0.20% | 3.7천 |
|---|
| 2026.02.11 | ₩33,943 | ₩33,983 | ₩33,862 | ₩33,943 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩33,943 | ₩33,969 | ₩33,822 | ₩33,956 | +0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩33,943 | ₩33,980 | ₩33,822 | ₩33,889 | -0.16% | 7.1천 |
|---|
| 2026.02.06 | ₩33,916 | ₩33,963 | ₩33,916 | ₩33,929 | +0.04% | 6.6천 |
|---|
| 2026.02.05 | ₩33,916 | ₩33,940 | ₩33,849 | ₩33,889 | -0.08% | 9.8천 |
|---|
| 2026.02.04 | ₩33,902 | ₩33,929 | ₩33,796 | ₩33,849 | -0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩33,876 | ₩33,902 | ₩33,769 | ₩33,876 | 0.00% | 8.6천 |
|---|
| 2026.02.02 | ₩33,876 | ₩33,876 | ₩33,608 | ₩33,769 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩33,849 | ₩33,889 | ₩33,742 | ₩33,889 | +0.12% | 1.7만 |
|---|
| 2026.01.29 | ₩33,809 | ₩33,889 | ₩33,796 | ₩33,876 | +0.20% | 1.4만 |
|---|
| 2026.01.28 | ₩33,769 | ₩33,809 | ₩33,742 | ₩33,809 | +0.12% | 1.1만 |
|---|
| 2026.01.27 | ₩33,662 | ₩33,782 | ₩33,662 | ₩33,782 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,675 | ₩33,782 | ₩33,421 | ₩33,662 | -0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩33,595 | ₩33,675 | ₩33,555 | ₩33,674 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩33,595 | ₩33,662 | ₩33,502 | ₩33,595 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩33,542 | ₩33,582 | ₩33,475 | ₩33,552 | +0.03% | 1.7만 |
|---|
| 2026.01.20 | ₩33,341 | ₩33,542 | ₩33,208 | ₩33,515 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩33,582 | ₩33,608 | ₩33,074 | ₩33,475 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩33,595 | ₩33,608 | ₩33,515 | ₩33,555 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩33,502 | ₩33,528 | ₩33,341 | ₩33,502 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩33,328 | ₩33,475 | ₩33,328 | ₩33,427 | +0.30% | 4.5천 |
|---|
| 2026.01.12 | ₩33,381 | ₩33,461 | ₩33,301 | ₩33,421 | +0.12% | 7.4천 |
|---|
| 2026.01.09 | ₩33,355 | ₩33,381 | ₩33,274 | ₩33,288 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩33,435 | ₩33,435 | ₩33,357 | ₩33,368 | -0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩33,408 | ₩33,486 | ₩33,408 | ₩33,435 | +0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩33,328 | ₩33,475 | ₩33,328 | ₩33,408 | +0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩33,188 | ₩33,435 | ₩33,188 | ₩33,301 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩33,047 | ₩33,127 | ₩33,020 | ₩33,087 | +0.12% | 2.1만 |
|---|
| 2025.12.31 | ₩32,900 | ₩32,980 | ₩32,726 | ₩32,980 | +0.24% | 4만 |
|---|
| 2025.12.30 | ₩33,715 | ₩33,743 | ₩33,598 | ₩33,635 | -0.24% | 1.5만 |
|---|
| 2025.12.29 | ₩33,588 | ₩33,662 | ₩33,542 | ₩33,542 | -0.14% | 8.8천 |
|---|
| 2025.12.26 | ₩33,572 | ₩33,675 | ₩33,520 | ₩33,556 | -0.05% | 1.9만 |
|---|
| 2025.12.24 | ₩33,555 | ₩33,739 | ₩33,507 | ₩33,594 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩33,729 | ₩33,742 | ₩33,542 | ₩33,555 | -0.52% | 1만 |
|---|
| 2025.12.22 | ₩33,608 | ₩33,715 | ₩33,583 | ₩33,715 | +0.32% | 8.2천 |
|---|
| 2025.12.19 | ₩33,675 | ₩33,702 | ₩33,555 | ₩33,568 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩33,461 | ₩33,715 | ₩33,461 | ₩33,635 | +0.52% | 5.1천 |
|---|
| 2025.12.17 | ₩33,582 | ₩33,675 | ₩33,435 | ₩33,461 | -0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩33,542 | ₩33,622 | ₩33,408 | ₩33,408 | -0.40% | 1.6만 |
|---|
| 2025.12.15 | ₩33,448 | ₩33,542 | ₩33,360 | ₩33,542 | +0.28% | 3만 |
|---|
| 2025.12.12 | ₩33,274 | ₩33,488 | ₩33,274 | ₩33,448 | +0.52% | 1.1만 |
|---|
| 2025.12.11 | ₩33,408 | ₩33,408 | ₩33,313 | ₩33,381 | -0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,274 | ₩33,379 | ₩33,232 | ₩33,261 | -0.04% | 1.3만 |
|---|
| 2025.12.09 | ₩33,274 | ₩33,328 | ₩33,248 | ₩33,248 | -0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩33,114 | ₩33,261 | ₩33,114 | ₩33,248 | +0.40% | 8.3천 |
|---|
| 2025.12.05 | ₩33,252 | ₩33,274 | ₩33,141 | ₩33,208 | -0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩33,194 | ₩33,274 | ₩33,194 | ₩33,274 | +0.24% | 8.3천 |
|---|
| 2025.12.03 | ₩33,154 | ₩33,273 | ₩33,154 | ₩33,208 | +0.16% | 2만 |
|---|
| 2025.12.02 | ₩33,249 | ₩33,341 | ₩33,210 | ₩33,234 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩33,248 | ₩33,274 | ₩33,208 | ₩33,208 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩33,381 | ₩33,381 | ₩33,194 | ₩33,194 | -0.56% | 1.5만 |
|---|
| 2025.11.26 | ₩33,181 | ₩33,274 | ₩33,181 | ₩33,274 | +0.28% | 8천 |
|---|
| 2025.11.25 | ₩33,261 | ₩33,301 | ₩33,194 | ₩33,234 | -0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,234 | ₩33,341 | ₩33,234 | ₩33,274 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩33,234 | ₩33,274 | ₩33,234 | ₩33,248 | +0.04% | 7천 |
|---|
| 2025.11.20 | ₩33,260 | ₩33,274 | ₩33,208 | ₩33,234 | -0.08% | 1.6만 |
|---|
| 2025.11.19 | ₩33,341 | ₩33,341 | ₩33,246 | ₩33,274 | -0.20% | 6.9천 |
|---|
| 2025.11.18 | ₩33,274 | ₩33,408 | ₩33,274 | ₩33,301 | +0.08% | 5.3천 |
|---|
| 2025.11.17 | ₩33,421 | ₩33,421 | ₩33,261 | ₩33,274 | -0.44% | 2만 |
|---|
| 2025.11.14 | ₩33,555 | ₩33,555 | ₩33,448 | ₩33,475 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩33,687 | ₩33,687 | ₩33,502 | ₩33,622 | -0.19% | 7.6천 |
|---|
| 2025.11.12 | ₩33,588 | ₩33,628 | ₩33,518 | ₩33,622 | +0.10% | 7.4천 |
|---|
| 2025.11.11 | ₩33,542 | ₩33,689 | ₩33,502 | ₩33,689 | +0.44% | 1.6만 |
|---|
| 2025.11.10 | ₩33,502 | ₩33,550 | ₩33,421 | ₩33,502 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,584 | ₩33,584 | ₩33,421 | ₩33,555 | -0.09% | 7.6천 |
|---|
| 2025.11.06 | ₩33,614 | ₩33,669 | ₩33,595 | ₩33,622 | +0.02% | 1.8만 |
|---|
| 2025.11.05 | ₩33,475 | ₩33,742 | ₩33,475 | ₩33,595 | +0.36% | 1.9만 |
|---|
| 2025.11.04 | ₩33,562 | ₩33,662 | ₩33,461 | ₩33,461 | -0.30% | 6천 |
|---|
| 2025.11.03 | ₩33,662 | ₩33,662 | ₩33,395 | ₩33,435 | -0.67% | 4천 |
|---|
| 2025.10.31 | ₩33,408 | ₩33,608 | ₩33,274 | ₩33,608 | +0.60% | 9.7천 |
|---|
| 2025.10.30 | ₩33,388 | ₩33,472 | ₩33,221 | ₩33,221 | -0.50% | 6.3천 |
|---|
| 2025.10.29 | ₩33,368 | ₩33,408 | ₩33,232 | ₩33,232 | -0.41% | 8.4천 |
|---|
| 2025.10.28 | ₩33,388 | ₩33,456 | ₩33,381 | ₩33,436 | +0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩33,341 | ₩33,429 | ₩33,288 | ₩33,429 | +0.26% | 5.9천 |
|---|
| 2025.10.24 | ₩33,288 | ₩33,336 | ₩33,248 | ₩33,314 | +0.08% | 9.5천 |
|---|
| 2025.10.23 | ₩33,274 | ₩33,341 | ₩33,250 | ₩33,261 | -0.04% | 5천 |
|---|
| 2025.10.22 | ₩33,221 | ₩33,368 | ₩33,221 | ₩33,301 | +0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩33,208 | ₩33,281 | ₩33,105 | ₩33,208 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩33,087 | ₩33,376 | ₩33,087 | ₩33,167 | +0.24% | 1.6만 |
|---|
| 2025.10.17 | ₩33,261 | ₩33,381 | ₩33,047 | ₩33,047 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩33,395 | ₩33,481 | ₩33,312 | ₩33,408 | +0.04% | 1.8만 |
|---|
| 2025.10.15 | ₩33,381 | ₩33,401 | ₩33,288 | ₩33,395 | +0.04% | 7.8천 |
|---|
| 2025.10.14 | ₩33,301 | ₩33,368 | ₩33,301 | ₩33,368 | +0.20% | 8.7천 |
|---|
| 2025.10.13 | ₩33,328 | ₩33,341 | ₩33,317 | ₩33,341 | +0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,330 | ₩33,341 | ₩33,276 | ₩33,301 | -0.09% | 8.2천 |
|---|
