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 | ₩32,555 | ₩33,263 | ₩32,555 | ₩33,069 | +1.58% | 1.4만 |
| 2026.10.08 | ₩32,489 | ₩32,662 | ₩32,462 | ₩32,555 | +0.21% | 3만 |
| 2026.10.07 | ₩33,329 | ₩33,650 | ₩32,455 | ₩32,455 | -2.62% | 5.5만 |
| 2026.10.06 | ₩33,503 | ₩33,697 | ₩33,450 | ₩33,450 | -0.16% | 1.4만 |
| 2026.10.05 | ₩33,456 | ₩33,750 | ₩33,402 | ₩33,402 | -0.16% | 1.6만 |
| 2026.10.02 | ₩33,610 | ₩33,663 | ₩33,436 | ₩33,436 | -0.52% | 3.2만 |
| 2026.10.01 | ₩33,623 | ₩33,623 | ₩33,423 | ₩33,423 | -0.60% | 2.6만 |
| 2026.09.30 | ₩33,863 | ₩34,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,197 |
| +0.99% |
| 6.6만 |
| 2026.09.29 | ₩34,117 | ₩34,117 | ₩33,837 | ₩33,837 | -0.82% | 6.6천 |
|---|
| 2026.09.28 | ₩34,230 | ₩34,296 | ₩33,770 | ₩33,903 | -0.96% | 3.5만 |
|---|
| 2026.09.25 | ₩34,210 | ₩34,371 | ₩34,177 | ₩34,184 | -0.08% | 4.7천 |
|---|
| 2026.09.24 | ₩34,145 | ₩34,237 | ₩34,130 | ₩34,217 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩34,277 | ₩34,437 | ₩34,240 | ₩34,311 | +0.10% | 9.1천 |
|---|
| 2026.09.22 | ₩34,250 | ₩34,304 | ₩34,200 | ₩34,277 | +0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩34,331 | ₩34,437 | ₩34,170 | ₩34,371 | +0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩34,144 | ₩34,397 | ₩34,144 | ₩34,264 | +0.35% | 1.2만 |
|---|
| 2026.09.17 | ₩34,210 | ₩34,304 | ₩34,210 | ₩34,304 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩34,237 | ₩34,237 | ₩34,150 | ₩34,150 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩34,170 | ₩34,277 | ₩34,104 | ₩34,236 | +0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩34,050 | ₩34,297 | ₩34,050 | ₩34,204 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩34,170 | ₩34,170 | ₩34,137 | ₩34,170 | 0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩34,237 | ₩34,264 | ₩34,170 | ₩34,170 | -0.19% | 1.8만 |
|---|
| 2026.09.09 | ₩34,304 | ₩34,304 | ₩34,237 | ₩34,237 | -0.19% | 7.8천 |
|---|
| 2026.09.08 | ₩34,170 | ₩34,344 | ₩34,170 | ₩34,321 | +0.44% | 8.4천 |
|---|
| 2026.09.04 | ₩34,290 | ₩34,331 | ₩34,170 | ₩34,170 | -0.35% | 5.4천 |
|---|
| 2026.09.03 | ₩34,250 | ₩34,290 | ₩34,250 | ₩34,290 | +0.12% | 5.3천 |
|---|
| 2026.09.02 | ₩34,237 | ₩34,331 | ₩34,237 | ₩34,250 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩34,304 | ₩34,304 | ₩34,210 | ₩34,264 | -0.12% | 6.6천 |
|---|
| 2026.08.31 | ₩34,170 | ₩34,304 | ₩34,170 | ₩34,277 | +0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,237 | ₩34,277 | ₩34,104 | ₩34,230 | -0.02% | 1.4만 |
|---|
| 2026.08.27 | ₩34,064 | ₩34,224 | ₩34,044 | ₩34,224 | +0.47% | 7.6천 |
|---|
| 2026.08.26 | ₩34,077 | ₩34,130 | ₩34,077 | ₩34,090 | +0.04% | 5.9천 |
|---|
| 2026.08.25 | ₩33,997 | ₩34,104 | ₩33,943 | ₩34,064 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩34,037 | ₩34,037 | ₩33,970 | ₩33,997 | -0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩34,037 | ₩34,090 | ₩33,903 | ₩34,024 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,037 | ₩34,069 | ₩33,917 | ₩33,997 | -0.12% | 9.5천 |
|---|
| 2026.08.19 | ₩34,037 | ₩34,050 | ₩33,917 | ₩34,037 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩34,024 | ₩34,037 | ₩33,917 | ₩34,024 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩34,024 | ₩34,024 | ₩33,914 | ₩33,943 | -0.24% | 1.4만 |
|---|
| 2026.08.14 | ₩33,850 | ₩34,030 | ₩33,819 | ₩34,024 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩33,810 | ₩33,970 | ₩33,743 | ₩33,823 | +0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩33,903 | ₩33,963 | ₩33,797 | ₩33,839 | -0.19% | 9.6천 |
|---|
| 2026.08.11 | ₩33,850 | ₩33,903 | ₩33,843 | ₩33,897 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩33,650 | ₩33,890 | ₩33,650 | ₩33,843 | +0.58% | 2.4만 |
|---|
| 2026.08.07 | ₩33,583 | ₩33,743 | ₩33,583 | ₩33,730 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩33,556 | ₩33,650 | ₩33,556 | ₩33,570 | +0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩33,554 | ₩33,556 | ₩33,530 | ₩33,543 | -0.03% | 5천 |
|---|
| 2026.08.04 | ₩33,503 | ₩33,603 | ₩33,476 | ₩33,503 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩33,530 | ₩33,570 | ₩33,503 | ₩33,503 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,476 | ₩33,622 | ₩33,463 | ₩33,556 | +0.24% | 2만 |
|---|
| 2026.07.30 | ₩33,400 | ₩33,490 | ₩33,400 | ₩33,440 | +0.12% | 1.1만 |
|---|
| 2026.07.29 | ₩33,436 | ₩33,476 | ₩33,403 | ₩33,411 | -0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,443 | ₩33,466 | ₩33,410 | ₩33,450 | +0.02% | 8.3천 |
|---|
| 2026.07.27 | ₩33,450 | ₩33,476 | ₩33,370 | ₩33,410 | -0.12% | 1.6만 |
|---|
| 2026.07.24 | ₩33,690 | ₩33,690 | ₩33,436 | ₩33,450 | -0.71% | 3.5천 |
|---|
| 2026.07.23 | ₩33,556 | ₩33,556 | ₩33,391 | ₩33,450 | -0.32% | 8.3천 |
|---|
| 2026.07.22 | ₩33,530 | ₩33,570 | ₩33,383 | ₩33,570 | +0.12% | 1.9만 |
|---|
| 2026.07.21 | ₩33,463 | ₩33,570 | ₩33,365 | ₩33,414 | -0.15% | 2만 |
|---|
| 2026.07.20 | ₩33,703 | ₩33,703 | ₩33,476 | ₩33,476 | -0.67% | 6.6천 |
|---|
| 2026.07.17 | ₩33,623 | ₩33,676 | ₩33,523 | ₩33,663 | +0.12% | 9.2천 |
|---|
| 2026.07.16 | ₩33,703 | ₩33,703 | ₩33,503 | ₩33,663 | -0.12% | 8.5천 |
|---|
| 2026.07.15 | ₩33,570 | ₩33,757 | ₩33,556 | ₩33,676 | +0.32% | 1.4만 |
|---|
| 2026.07.14 | ₩33,490 | ₩33,570 | ₩33,399 | ₩33,570 | +0.24% | 8.6천 |
|---|
| 2026.07.13 | ₩33,410 | ₩33,503 | ₩33,356 | ₩33,398 | -0.04% | 1.3만 |
|---|
| 2026.07.10 | ₩33,370 | ₩33,436 | ₩33,370 | ₩33,423 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩33,303 | ₩33,370 | ₩33,223 | ₩33,309 | +0.02% | 1.8만 |
|---|
| 2026.07.08 | ₩33,103 | ₩33,276 | ₩33,103 | ₩33,273 | +0.52% | 5.8천 |
|---|
| 2026.07.07 | ₩33,156 | ₩33,276 | ₩33,143 | ₩33,156 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,076 | ₩33,209 | ₩33,076 | ₩33,188 | +0.34% | 7.2천 |
|---|
| 2026.07.02 | ₩33,303 | ₩33,370 | ₩33,113 | ₩33,113 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩33,103 | ₩33,343 | ₩32,910 | ₩33,303 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩33,783 | ₩33,923 | ₩33,636 | ₩33,770 | -0.04% | 14.4만 |
|---|
| 2026.06.29 | ₩33,770 | ₩33,893 | ₩33,770 | ₩33,863 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩33,690 | ₩33,863 | ₩33,690 | ₩33,797 | +0.32% | 9.9천 |
|---|
| 2026.06.25 | ₩33,877 | ₩33,890 | ₩33,663 | ₩33,737 | -0.41% | 1.6만 |
|---|
| 2026.06.24 | ₩33,770 | ₩33,893 | ₩33,730 | ₩33,777 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩33,663 | ₩33,903 | ₩33,663 | ₩33,770 | +0.32% | 2.2만 |
|---|
| 2026.06.22 | ₩33,743 | ₩33,903 | ₩33,743 | ₩33,783 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩33,837 | ₩33,875 | ₩33,810 | ₩33,823 | -0.04% | 1만 |
|---|
| 2026.06.17 | ₩33,783 | ₩33,843 | ₩33,783 | ₩33,837 | +0.16% | 6.5천 |
|---|
| 2026.06.16 | ₩33,797 | ₩33,843 | ₩33,717 | ₩33,830 | +0.10% | 4.6만 |
|---|
| 2026.06.15 | ₩33,770 | ₩33,903 | ₩33,743 | ₩33,783 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩33,743 | ₩33,830 | ₩33,743 | ₩33,770 | +0.08% | 1.3만 |
|---|
| 2026.06.11 | ₩33,717 | ₩33,810 | ₩33,717 | ₩33,783 | +0.20% | 1.1만 |
|---|
| 2026.06.10 | ₩33,730 | ₩33,850 | ₩33,663 | ₩33,717 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,690 | ₩33,890 | ₩33,690 | ₩33,703 | +0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,823 | ₩33,837 | ₩33,663 | ₩33,717 | -0.32% | 1.2만 |
|---|
| 2026.06.05 | ₩33,890 | ₩33,890 | ₩33,543 | ₩33,730 | -0.47% | 7천 |
|---|
| 2026.06.04 | ₩33,717 | ₩33,890 | ₩33,717 | ₩33,890 | +0.51% | 3.3천 |
|---|
| 2026.06.03 | ₩33,690 | ₩33,850 | ₩33,690 | ₩33,703 | +0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,717 | ₩33,943 | ₩33,717 | ₩33,770 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩33,823 | ₩33,823 | ₩33,743 | ₩33,770 | -0.16% | 1.2만 |
|---|
| 2026.05.29 | ₩33,891 | ₩33,891 | ₩33,810 | ₩33,810 | -0.24% | 7.8천 |
|---|
| 2026.05.28 | ₩33,703 | ₩33,943 | ₩33,703 | ₩33,943 | +0.71% | 4.1천 |
|---|
| 2026.05.27 | ₩34,077 | ₩34,077 | ₩33,837 | ₩33,943 | -0.39% | 6.3천 |
|---|
| 2026.05.26 | ₩33,668 | ₩34,077 | ₩33,668 | ₩33,757 | +0.26% | 3만 |
|---|
| 2026.05.22 | ₩34,037 | ₩34,037 | ₩33,823 | ₩33,903 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩33,903 | ₩34,077 | ₩33,903 | ₩33,978 | +0.22% | 6.2천 |
|---|
| 2026.05.20 | ₩33,857 | ₩34,053 | ₩33,857 | ₩33,997 | +0.41% | 4.6천 |
|---|
| 2026.05.19 | ₩33,930 | ₩34,037 | ₩33,903 | ₩33,997 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩34,064 | ₩34,077 | ₩33,905 | ₩34,024 | -0.12% | 9천 |
|---|
| 2026.05.15 | ₩33,957 | ₩34,077 | ₩33,957 | ₩34,037 | +0.24% | 4천 |
|---|
| 2026.05.14 | ₩33,983 | ₩34,084 | ₩33,970 | ₩34,061 | +0.23% | 2.4천 |
|---|
| 2026.05.13 | ₩33,930 | ₩34,077 | ₩33,930 | ₩34,077 | +0.43% | 5.5천 |
|---|
| 2026.05.12 | ₩34,037 | ₩34,144 | ₩33,983 | ₩34,050 | +0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩34,037 | ₩34,141 | ₩33,997 | ₩34,141 | +0.31% | 9천 |
|---|
| 2026.05.08 | ₩34,097 | ₩34,197 | ₩34,010 | ₩34,157 | +0.18% | 3.8천 |
|---|
| 2026.05.07 | ₩34,077 | ₩34,157 | ₩34,077 | ₩34,077 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,970 | ₩34,150 | ₩33,970 | ₩34,144 | +0.51% | 1.2만 |
|---|
| 2026.05.05 | ₩33,970 | ₩34,077 | ₩33,929 | ₩34,077 | +0.31% | 8.1천 |
|---|
| 2026.05.04 | ₩33,983 | ₩34,037 | ₩33,903 | ₩34,024 | +0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩33,970 | ₩33,997 | ₩33,903 | ₩33,937 | -0.10% | 6.9천 |
|---|
| 2026.04.30 | ₩33,810 | ₩33,970 | ₩33,810 | ₩33,930 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩33,770 | ₩33,903 | ₩33,530 | ₩33,903 | +0.40% | 7천 |
|---|
| 2026.04.28 | ₩33,957 | ₩33,957 | ₩33,370 | ₩33,837 | -0.35% | 5.6천 |
|---|
| 2026.04.27 | ₩33,743 | ₩33,903 | ₩33,743 | ₩33,887 | +0.43% | 4.1천 |
|---|
| 2026.04.24 | ₩33,863 | ₩33,883 | ₩33,599 | ₩33,743 | -0.35% | 9.4천 |
|---|
| 2026.04.23 | ₩33,769 | ₩33,837 | ₩33,769 | ₩33,837 | +0.20% | 5.1천 |
|---|
| 2026.04.22 | ₩33,703 | ₩33,843 | ₩33,703 | ₩33,837 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩33,770 | ₩33,770 | ₩33,690 | ₩33,757 | -0.04% | 8.1천 |
|---|
| 2026.04.20 | ₩33,610 | ₩33,663 | ₩33,511 | ₩33,663 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩33,650 | ₩33,770 | ₩33,450 | ₩33,690 | +0.12% | 1.7만 |
|---|
| 2026.04.16 | ₩33,757 | ₩33,770 | ₩33,370 | ₩33,763 | +0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩33,676 | ₩33,757 | ₩33,503 | ₩33,757 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩33,370 | ₩33,730 | ₩33,269 | ₩33,622 | +0.76% | 6.9천 |
|---|
| 2026.04.13 | ₩33,129 | ₩33,370 | ₩33,129 | ₩33,356 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩32,956 | ₩33,303 | ₩32,956 | ₩33,236 | +0.85% | 7.9천 |
|---|
| 2026.04.09 | ₩32,876 | ₩32,942 | ₩32,876 | ₩32,941 | +0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩32,715 | ₩32,902 | ₩32,662 | ₩32,889 | +0.53% | 1.7만 |
|---|
| 2026.04.07 | ₩32,368 | ₩32,635 | ₩32,048 | ₩32,575 | +0.64% | 1.1만 |
|---|
| 2026.04.06 | ₩32,101 | ₩32,689 | ₩32,101 | ₩32,649 | +1.70% | 2.8만 |
|---|
| 2026.04.02 | ₩31,968 | ₩32,288 | ₩31,741 | ₩32,262 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩31,901 | ₩32,101 | ₩31,797 | ₩32,008 | +0.33% | 2.8만 |
|---|
| 2026.03.31 | ₩32,836 | ₩32,889 | ₩32,569 | ₩32,649 | -0.57% | 8.1만 |
|---|
| 2026.03.30 | ₩32,642 | ₩32,796 | ₩32,635 | ₩32,796 | +0.47% | 2.5만 |
|---|
| 2026.03.27 | ₩32,689 | ₩32,702 | ₩32,302 | ₩32,569 | -0.37% | 3.2만 |
|---|
| 2026.03.26 | ₩32,622 | ₩33,022 | ₩32,502 | ₩32,502 | -0.37% | 2.3만 |
|---|
| 2026.03.25 | ₩32,595 | ₩32,769 | ₩32,555 | ₩32,729 | +0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩32,582 | ₩32,669 | ₩32,435 | ₩32,449 | -0.41% | 3.6만 |
|---|
| 2026.03.23 | ₩32,715 | ₩32,976 | ₩32,502 | ₩32,569 | -0.45% | 3.2만 |
|---|
| 2026.03.20 | ₩33,076 | ₩33,076 | ₩32,649 | ₩32,649 | -1.29% | 3만 |
|---|
| 2026.03.19 | ₩33,183 | ₩33,183 | ₩32,769 | ₩33,075 | -0.33% | 4.4만 |
|---|
| 2026.03.18 | ₩33,572 | ₩33,583 | ₩33,236 | ₩33,249 | -0.96% | 2.5만 |
|---|
| 2026.03.17 | ₩33,837 | ₩33,837 | ₩33,530 | ₩33,543 | -0.87% | 5.3만 |
|---|
| 2026.03.16 | ₩33,890 | ₩33,917 | ₩33,636 | ₩33,797 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩33,943 | ₩34,037 | ₩33,863 | ₩33,917 | -0.08% | 1.1만 |
|---|
| 2026.03.12 | ₩33,997 | ₩34,104 | ₩33,770 | ₩33,850 | -0.43% | 1.6만 |
|---|
| 2026.03.11 | ₩34,012 | ₩34,104 | ₩33,970 | ₩34,024 | +0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩33,963 | ₩34,104 | ₩33,951 | ₩34,037 | +0.22% | 1.6만 |
|---|
| 2026.03.09 | ₩33,970 | ₩34,010 | ₩33,837 | ₩33,963 | -0.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,917 | ₩34,037 | ₩33,903 | ₩33,970 | +0.16% | 7.3천 |
|---|
| 2026.03.05 | ₩34,010 | ₩34,010 | ₩33,943 | ₩33,983 | -0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,850 | ₩34,037 | ₩33,850 | ₩34,010 | +0.47% | 6.2천 |
|---|
| 2026.03.03 | ₩33,937 | ₩33,957 | ₩33,862 | ₩33,930 | -0.02% | 4.5천 |
|---|
| 2026.03.02 | ₩33,957 | ₩33,997 | ₩33,783 | ₩33,997 | +0.12% | 1.5만 |
|---|
| 2026.02.27 | ₩34,010 | ₩34,024 | ₩33,783 | ₩33,957 | -0.16% | 3.4만 |
|---|
| 2026.02.26 | ₩33,993 | ₩34,037 | ₩33,978 | ₩34,024 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩33,895 | ₩34,000 | ₩33,895 | ₩33,957 | +0.18% | 3천 |
|---|
| 2026.02.24 | ₩33,730 | ₩33,917 | ₩33,697 | ₩33,917 | +0.55% | 1만 |
|---|
| 2026.02.23 | ₩33,823 | ₩33,850 | ₩33,636 | ₩33,703 | -0.36% | 1.9만 |
|---|
| 2026.02.20 | ₩33,957 | ₩33,998 | ₩33,596 | ₩33,636 | -0.94% | 1.7만 |
|---|
| 2026.02.19 | ₩33,997 | ₩34,010 | ₩33,970 | ₩34,010 | +0.04% | 1만 |
|---|
| 2026.02.18 | ₩33,957 | ₩33,997 | ₩33,943 | ₩33,997 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩33,797 | ₩33,970 | ₩33,797 | ₩33,957 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩33,815 | ₩33,903 | ₩33,799 | ₩33,850 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩33,850 | ₩33,930 | ₩33,850 | ₩33,917 | +0.20% | 3.7천 |
|---|
| 2026.02.11 | ₩33,903 | ₩33,943 | ₩33,823 | ₩33,903 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩33,903 | ₩33,930 | ₩33,783 | ₩33,917 | +0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩33,903 | ₩33,941 | ₩33,783 | ₩33,850 | -0.16% | 7.1천 |
|---|
| 2026.02.06 | ₩33,877 | ₩33,923 | ₩33,877 | ₩33,890 | +0.04% | 6.6천 |
|---|
| 2026.02.05 | ₩33,877 | ₩33,901 | ₩33,810 | ₩33,850 | -0.08% | 9.8천 |
|---|
| 2026.02.04 | ₩33,863 | ₩33,890 | ₩33,757 | ₩33,810 | -0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩33,837 | ₩33,863 | ₩33,730 | ₩33,837 | 0.00% | 8.6천 |
|---|
| 2026.02.02 | ₩33,837 | ₩33,837 | ₩33,570 | ₩33,730 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩33,810 | ₩33,850 | ₩33,703 | ₩33,850 | +0.12% | 1.7만 |
|---|
| 2026.01.29 | ₩33,770 | ₩33,850 | ₩33,757 | ₩33,837 | +0.20% | 1.4만 |
|---|
| 2026.01.28 | ₩33,730 | ₩33,770 | ₩33,703 | ₩33,770 | +0.12% | 1.1만 |
|---|
| 2026.01.27 | ₩33,623 | ₩33,743 | ₩33,623 | ₩33,743 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,636 | ₩33,743 | ₩33,383 | ₩33,623 | -0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩33,556 | ₩33,636 | ₩33,516 | ₩33,635 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩33,556 | ₩33,623 | ₩33,463 | ₩33,556 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩33,503 | ₩33,543 | ₩33,436 | ₩33,514 | +0.03% | 1.7만 |
|---|
| 2026.01.20 | ₩33,303 | ₩33,503 | ₩33,169 | ₩33,476 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩33,543 | ₩33,570 | ₩33,036 | ₩33,436 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩33,556 | ₩33,570 | ₩33,476 | ₩33,516 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩33,463 | ₩33,490 | ₩33,303 | ₩33,463 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩33,289 | ₩33,436 | ₩33,289 | ₩33,388 | +0.30% | 4.5천 |
|---|
| 2026.01.12 | ₩33,343 | ₩33,423 | ₩33,263 | ₩33,383 | +0.12% | 7.4천 |
|---|
| 2026.01.09 | ₩33,316 | ₩33,343 | ₩33,236 | ₩33,249 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩33,396 | ₩33,396 | ₩33,319 | ₩33,329 | -0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩33,370 | ₩33,447 | ₩33,370 | ₩33,396 | +0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩33,289 | ₩33,436 | ₩33,289 | ₩33,370 | +0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩33,149 | ₩33,396 | ₩33,149 | ₩33,263 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩33,009 | ₩33,089 | ₩32,982 | ₩33,049 | +0.12% | 2.1만 |
|---|
| 2025.12.31 | ₩32,862 | ₩32,942 | ₩32,689 | ₩32,942 | +0.24% | 4만 |
|---|
| 2025.12.30 | ₩33,676 | ₩33,705 | ₩33,559 | ₩33,596 | -0.24% | 1.5만 |
|---|
| 2025.12.29 | ₩33,550 | ₩33,623 | ₩33,503 | ₩33,503 | -0.14% | 8.8천 |
|---|
| 2025.12.26 | ₩33,534 | ₩33,636 | ₩33,482 | ₩33,518 | -0.05% | 1.9만 |
|---|
| 2025.12.24 | ₩33,516 | ₩33,701 | ₩33,468 | ₩33,555 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩33,690 | ₩33,703 | ₩33,503 | ₩33,516 | -0.52% | 1만 |
|---|
| 2025.12.22 | ₩33,570 | ₩33,676 | ₩33,544 | ₩33,676 | +0.32% | 8.2천 |
|---|
| 2025.12.19 | ₩33,636 | ₩33,663 | ₩33,516 | ₩33,530 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩33,423 | ₩33,676 | ₩33,423 | ₩33,596 | +0.52% | 5.1천 |
|---|
| 2025.12.17 | ₩33,543 | ₩33,636 | ₩33,396 | ₩33,423 | -0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩33,503 | ₩33,583 | ₩33,370 | ₩33,370 | -0.40% | 1.6만 |
|---|
| 2025.12.15 | ₩33,410 | ₩33,503 | ₩33,321 | ₩33,503 | +0.28% | 3만 |
|---|
| 2025.12.12 | ₩33,236 | ₩33,450 | ₩33,236 | ₩33,410 | +0.52% | 1.1만 |
|---|
| 2025.12.11 | ₩33,370 | ₩33,370 | ₩33,275 | ₩33,343 | -0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,236 | ₩33,340 | ₩33,193 | ₩33,223 | -0.04% | 1.3만 |
|---|
| 2025.12.09 | ₩33,236 | ₩33,289 | ₩33,209 | ₩33,209 | -0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩33,076 | ₩33,223 | ₩33,076 | ₩33,209 | +0.40% | 8.3천 |
|---|
| 2025.12.05 | ₩33,213 | ₩33,236 | ₩33,103 | ₩33,169 | -0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩33,156 | ₩33,236 | ₩33,156 | ₩33,236 | +0.24% | 8.3천 |
|---|
| 2025.12.03 | ₩33,116 | ₩33,235 | ₩33,116 | ₩33,169 | +0.16% | 2만 |
|---|
| 2025.12.02 | ₩33,211 | ₩33,303 | ₩33,172 | ₩33,196 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩33,209 | ₩33,236 | ₩33,169 | ₩33,169 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩33,343 | ₩33,343 | ₩33,156 | ₩33,156 | -0.56% | 1.5만 |
|---|
| 2025.11.26 | ₩33,143 | ₩33,236 | ₩33,143 | ₩33,236 | +0.28% | 8천 |
|---|
| 2025.11.25 | ₩33,223 | ₩33,263 | ₩33,156 | ₩33,196 | -0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,196 | ₩33,303 | ₩33,196 | ₩33,236 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩33,196 | ₩33,236 | ₩33,196 | ₩33,209 | +0.04% | 7천 |
|---|
| 2025.11.20 | ₩33,221 | ₩33,236 | ₩33,169 | ₩33,196 | -0.08% | 1.6만 |
|---|
| 2025.11.19 | ₩33,303 | ₩33,303 | ₩33,208 | ₩33,236 | -0.20% | 6.9천 |
|---|
| 2025.11.18 | ₩33,236 | ₩33,370 | ₩33,236 | ₩33,263 | +0.08% | 5.3천 |
|---|
| 2025.11.17 | ₩33,383 | ₩33,383 | ₩33,223 | ₩33,236 | -0.44% | 2만 |
|---|
| 2025.11.14 | ₩33,516 | ₩33,516 | ₩33,410 | ₩33,436 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩33,648 | ₩33,648 | ₩33,463 | ₩33,583 | -0.19% | 7.6천 |
|---|
| 2025.11.12 | ₩33,550 | ₩33,590 | ₩33,479 | ₩33,583 | +0.10% | 7.4천 |
|---|
| 2025.11.11 | ₩33,503 | ₩33,650 | ₩33,463 | ₩33,650 | +0.44% | 1.6만 |
|---|
| 2025.11.10 | ₩33,463 | ₩33,511 | ₩33,383 | ₩33,463 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,546 | ₩33,546 | ₩33,383 | ₩33,516 | -0.09% | 7.6천 |
|---|
| 2025.11.06 | ₩33,575 | ₩33,630 | ₩33,556 | ₩33,583 | +0.02% | 1.8만 |
|---|
| 2025.11.05 | ₩33,436 | ₩33,703 | ₩33,436 | ₩33,556 | +0.36% | 1.9만 |
|---|
| 2025.11.04 | ₩33,523 | ₩33,623 | ₩33,423 | ₩33,423 | -0.30% | 6천 |
|---|
| 2025.11.03 | ₩33,623 | ₩33,623 | ₩33,356 | ₩33,396 | -0.67% | 4천 |
|---|
| 2025.10.31 | ₩33,370 | ₩33,570 | ₩33,236 | ₩33,570 | +0.60% | 9.7천 |
|---|
| 2025.10.30 | ₩33,349 | ₩33,434 | ₩33,183 | ₩33,183 | -0.50% | 6.3천 |
|---|
| 2025.10.29 | ₩33,329 | ₩33,370 | ₩33,193 | ₩33,193 | -0.41% | 8.4천 |
|---|
| 2025.10.28 | ₩33,349 | ₩33,418 | ₩33,343 | ₩33,398 | +0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩33,303 | ₩33,391 | ₩33,249 | ₩33,391 | +0.26% | 5.9천 |
|---|
| 2025.10.24 | ₩33,249 | ₩33,297 | ₩33,209 | ₩33,276 | +0.08% | 9.5천 |
|---|
| 2025.10.23 | ₩33,236 | ₩33,303 | ₩33,212 | ₩33,223 | -0.04% | 5천 |
|---|
| 2025.10.22 | ₩33,183 | ₩33,329 | ₩33,183 | ₩33,263 | +0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩33,169 | ₩33,243 | ₩33,067 | ₩33,169 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩33,049 | ₩33,337 | ₩33,049 | ₩33,129 | +0.24% | 1.6만 |
|---|
| 2025.10.17 | ₩33,223 | ₩33,343 | ₩33,009 | ₩33,009 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩33,356 | ₩33,443 | ₩33,273 | ₩33,370 | +0.04% | 1.8만 |
|---|
| 2025.10.15 | ₩33,343 | ₩33,363 | ₩33,249 | ₩33,356 | +0.04% | 7.8천 |
|---|
| 2025.10.14 | ₩33,263 | ₩33,329 | ₩33,263 | ₩33,329 | +0.20% | 8.7천 |
|---|
| 2025.10.13 | ₩33,289 | ₩33,303 | ₩33,279 | ₩33,303 | +0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,292 | ₩33,303 | ₩33,237 | ₩33,263 | -0.09% | 8.2천 |
|---|
