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 | ₩32,567 | ₩33,275 | ₩32,567 | ₩33,081 | +1.58% | 1.4만 |
| 2026.10.08 | ₩32,500 | ₩32,674 | ₩32,474 | ₩32,567 | +0.21% | 3만 |
| 2026.10.07 | ₩33,341 | ₩33,662 | ₩32,467 | ₩32,467 | -2.62% | 5.5만 |
| 2026.10.06 | ₩33,515 | ₩33,709 | ₩33,462 | ₩33,462 | -0.16% | 1.4만 |
| 2026.10.05 | ₩33,468 | ₩33,762 | ₩33,414 | ₩33,414 | -0.16% | 1.6만 |
| 2026.10.02 | ₩33,622 | ₩33,675 | ₩33,448 | ₩33,448 | -0.52% | 3.2만 |
| 2026.10.01 | ₩33,635 | ₩33,635 | ₩33,435 | ₩33,435 | -0.60% | 2.6만 |
| 2026.09.30 | ₩33,876 | ₩34,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,209 |
| +0.99% |
| 6.6만 |
| 2026.09.29 | ₩34,129 | ₩34,129 | ₩33,849 | ₩33,849 | -0.82% | 6.6천 |
|---|
| 2026.09.28 | ₩34,243 | ₩34,308 | ₩33,782 | ₩33,916 | -0.96% | 3.5만 |
|---|
| 2026.09.25 | ₩34,223 | ₩34,383 | ₩34,189 | ₩34,196 | -0.08% | 4.7천 |
|---|
| 2026.09.24 | ₩34,157 | ₩34,249 | ₩34,143 | ₩34,229 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩34,289 | ₩34,450 | ₩34,252 | ₩34,323 | +0.10% | 9.1천 |
|---|
| 2026.09.22 | ₩34,263 | ₩34,316 | ₩34,212 | ₩34,289 | +0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩34,343 | ₩34,450 | ₩34,183 | ₩34,383 | +0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩34,156 | ₩34,410 | ₩34,156 | ₩34,276 | +0.35% | 1.2만 |
|---|
| 2026.09.17 | ₩34,223 | ₩34,316 | ₩34,223 | ₩34,316 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩34,249 | ₩34,249 | ₩34,163 | ₩34,163 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩34,183 | ₩34,289 | ₩34,116 | ₩34,248 | +0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩34,062 | ₩34,310 | ₩34,062 | ₩34,216 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩34,183 | ₩34,183 | ₩34,149 | ₩34,183 | 0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩34,249 | ₩34,276 | ₩34,183 | ₩34,183 | -0.19% | 1.8만 |
|---|
| 2026.09.09 | ₩34,316 | ₩34,316 | ₩34,249 | ₩34,249 | -0.19% | 7.8천 |
|---|
| 2026.09.08 | ₩34,183 | ₩34,356 | ₩34,183 | ₩34,334 | +0.44% | 8.4천 |
|---|
| 2026.09.04 | ₩34,303 | ₩34,343 | ₩34,183 | ₩34,183 | -0.35% | 5.4천 |
|---|
| 2026.09.03 | ₩34,263 | ₩34,303 | ₩34,263 | ₩34,303 | +0.12% | 5.3천 |
|---|
| 2026.09.02 | ₩34,249 | ₩34,343 | ₩34,249 | ₩34,263 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩34,316 | ₩34,316 | ₩34,223 | ₩34,276 | -0.12% | 6.6천 |
|---|
| 2026.08.31 | ₩34,183 | ₩34,316 | ₩34,183 | ₩34,289 | +0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,249 | ₩34,289 | ₩34,116 | ₩34,243 | -0.02% | 1.4만 |
|---|
| 2026.08.27 | ₩34,076 | ₩34,236 | ₩34,056 | ₩34,236 | +0.47% | 7.6천 |
|---|
| 2026.08.26 | ₩34,089 | ₩34,143 | ₩34,089 | ₩34,103 | +0.04% | 5.9천 |
|---|
| 2026.08.25 | ₩34,009 | ₩34,116 | ₩33,956 | ₩34,076 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩34,049 | ₩34,049 | ₩33,982 | ₩34,009 | -0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩34,049 | ₩34,103 | ₩33,916 | ₩34,036 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,049 | ₩34,081 | ₩33,929 | ₩34,009 | -0.12% | 9.5천 |
|---|
| 2026.08.19 | ₩34,049 | ₩34,062 | ₩33,929 | ₩34,049 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩34,036 | ₩34,049 | ₩33,929 | ₩34,036 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩34,036 | ₩34,036 | ₩33,926 | ₩33,956 | -0.24% | 1.4만 |
|---|
| 2026.08.14 | ₩33,862 | ₩34,042 | ₩33,831 | ₩34,036 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩33,822 | ₩33,982 | ₩33,755 | ₩33,835 | +0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩33,916 | ₩33,976 | ₩33,809 | ₩33,852 | -0.19% | 9.6천 |
|---|
| 2026.08.11 | ₩33,862 | ₩33,916 | ₩33,856 | ₩33,909 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩33,662 | ₩33,902 | ₩33,662 | ₩33,856 | +0.58% | 2.4만 |
|---|
| 2026.08.07 | ₩33,595 | ₩33,755 | ₩33,595 | ₩33,742 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩33,568 | ₩33,662 | ₩33,568 | ₩33,582 | +0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩33,566 | ₩33,568 | ₩33,542 | ₩33,555 | -0.03% | 5천 |
|---|
| 2026.08.04 | ₩33,515 | ₩33,615 | ₩33,488 | ₩33,515 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩33,542 | ₩33,582 | ₩33,515 | ₩33,515 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,488 | ₩33,634 | ₩33,475 | ₩33,568 | +0.24% | 2만 |
|---|
| 2026.07.30 | ₩33,412 | ₩33,502 | ₩33,412 | ₩33,452 | +0.12% | 1.1만 |
|---|
| 2026.07.29 | ₩33,448 | ₩33,488 | ₩33,415 | ₩33,423 | -0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,455 | ₩33,478 | ₩33,422 | ₩33,462 | +0.02% | 8.3천 |
|---|
| 2026.07.27 | ₩33,462 | ₩33,488 | ₩33,382 | ₩33,422 | -0.12% | 1.6만 |
|---|
| 2026.07.24 | ₩33,702 | ₩33,702 | ₩33,448 | ₩33,462 | -0.71% | 3.5천 |
|---|
| 2026.07.23 | ₩33,568 | ₩33,568 | ₩33,403 | ₩33,462 | -0.32% | 8.3천 |
|---|
| 2026.07.22 | ₩33,542 | ₩33,582 | ₩33,395 | ₩33,582 | +0.12% | 1.9만 |
|---|
| 2026.07.21 | ₩33,475 | ₩33,582 | ₩33,377 | ₩33,426 | -0.15% | 2만 |
|---|
| 2026.07.20 | ₩33,715 | ₩33,715 | ₩33,488 | ₩33,488 | -0.67% | 6.6천 |
|---|
| 2026.07.17 | ₩33,635 | ₩33,689 | ₩33,535 | ₩33,675 | +0.12% | 9.2천 |
|---|
| 2026.07.16 | ₩33,715 | ₩33,715 | ₩33,515 | ₩33,675 | -0.12% | 8.5천 |
|---|
| 2026.07.15 | ₩33,582 | ₩33,769 | ₩33,568 | ₩33,689 | +0.32% | 1.4만 |
|---|
| 2026.07.14 | ₩33,502 | ₩33,582 | ₩33,411 | ₩33,582 | +0.24% | 8.6천 |
|---|
| 2026.07.13 | ₩33,422 | ₩33,515 | ₩33,368 | ₩33,410 | -0.04% | 1.3만 |
|---|
| 2026.07.10 | ₩33,382 | ₩33,448 | ₩33,382 | ₩33,435 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩33,315 | ₩33,382 | ₩33,235 | ₩33,321 | +0.02% | 1.8만 |
|---|
| 2026.07.08 | ₩33,114 | ₩33,288 | ₩33,114 | ₩33,285 | +0.52% | 5.8천 |
|---|
| 2026.07.07 | ₩33,168 | ₩33,288 | ₩33,155 | ₩33,168 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,088 | ₩33,221 | ₩33,088 | ₩33,200 | +0.34% | 7.2천 |
|---|
| 2026.07.02 | ₩33,315 | ₩33,382 | ₩33,125 | ₩33,125 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩33,114 | ₩33,355 | ₩32,922 | ₩33,315 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩33,795 | ₩33,936 | ₩33,649 | ₩33,782 | -0.04% | 14.4만 |
|---|
| 2026.06.29 | ₩33,782 | ₩33,905 | ₩33,782 | ₩33,876 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩33,702 | ₩33,876 | ₩33,702 | ₩33,809 | +0.32% | 9.9천 |
|---|
| 2026.06.25 | ₩33,889 | ₩33,902 | ₩33,675 | ₩33,749 | -0.41% | 1.6만 |
|---|
| 2026.06.24 | ₩33,782 | ₩33,905 | ₩33,742 | ₩33,789 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩33,675 | ₩33,916 | ₩33,675 | ₩33,782 | +0.32% | 2.2만 |
|---|
| 2026.06.22 | ₩33,755 | ₩33,916 | ₩33,755 | ₩33,795 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩33,849 | ₩33,888 | ₩33,822 | ₩33,835 | -0.04% | 1만 |
|---|
| 2026.06.17 | ₩33,795 | ₩33,856 | ₩33,795 | ₩33,849 | +0.16% | 6.5천 |
|---|
| 2026.06.16 | ₩33,809 | ₩33,856 | ₩33,729 | ₩33,842 | +0.10% | 4.6만 |
|---|
| 2026.06.15 | ₩33,782 | ₩33,916 | ₩33,755 | ₩33,795 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩33,755 | ₩33,842 | ₩33,755 | ₩33,782 | +0.08% | 1.3만 |
|---|
| 2026.06.11 | ₩33,729 | ₩33,822 | ₩33,729 | ₩33,795 | +0.20% | 1.1만 |
|---|
| 2026.06.10 | ₩33,742 | ₩33,862 | ₩33,675 | ₩33,729 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,702 | ₩33,902 | ₩33,702 | ₩33,715 | +0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,835 | ₩33,849 | ₩33,675 | ₩33,729 | -0.32% | 1.2만 |
|---|
| 2026.06.05 | ₩33,902 | ₩33,902 | ₩33,555 | ₩33,742 | -0.47% | 7천 |
|---|
| 2026.06.04 | ₩33,729 | ₩33,902 | ₩33,729 | ₩33,902 | +0.51% | 3.3천 |
|---|
| 2026.06.03 | ₩33,702 | ₩33,862 | ₩33,702 | ₩33,715 | +0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,729 | ₩33,956 | ₩33,729 | ₩33,782 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩33,835 | ₩33,835 | ₩33,755 | ₩33,782 | -0.16% | 1.2만 |
|---|
| 2026.05.29 | ₩33,904 | ₩33,904 | ₩33,822 | ₩33,822 | -0.24% | 7.8천 |
|---|
| 2026.05.28 | ₩33,715 | ₩33,956 | ₩33,715 | ₩33,956 | +0.71% | 4.1천 |
|---|
| 2026.05.27 | ₩34,089 | ₩34,089 | ₩33,849 | ₩33,956 | -0.39% | 6.3천 |
|---|
| 2026.05.26 | ₩33,681 | ₩34,089 | ₩33,681 | ₩33,769 | +0.26% | 3만 |
|---|
| 2026.05.22 | ₩34,049 | ₩34,049 | ₩33,835 | ₩33,916 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩33,916 | ₩34,089 | ₩33,916 | ₩33,990 | +0.22% | 6.2천 |
|---|
| 2026.05.20 | ₩33,869 | ₩34,065 | ₩33,869 | ₩34,009 | +0.41% | 4.6천 |
|---|
| 2026.05.19 | ₩33,942 | ₩34,049 | ₩33,916 | ₩34,009 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩34,076 | ₩34,089 | ₩33,917 | ₩34,036 | -0.12% | 9천 |
|---|
| 2026.05.15 | ₩33,969 | ₩34,089 | ₩33,969 | ₩34,049 | +0.24% | 4천 |
|---|
| 2026.05.14 | ₩33,996 | ₩34,096 | ₩33,982 | ₩34,073 | +0.23% | 2.4천 |
|---|
| 2026.05.13 | ₩33,942 | ₩34,089 | ₩33,942 | ₩34,089 | +0.43% | 5.5천 |
|---|
| 2026.05.12 | ₩34,049 | ₩34,156 | ₩33,996 | ₩34,062 | +0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩34,049 | ₩34,153 | ₩34,009 | ₩34,153 | +0.31% | 9천 |
|---|
| 2026.05.08 | ₩34,109 | ₩34,209 | ₩34,022 | ₩34,169 | +0.18% | 3.8천 |
|---|
| 2026.05.07 | ₩34,089 | ₩34,169 | ₩34,089 | ₩34,089 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,982 | ₩34,163 | ₩33,982 | ₩34,156 | +0.51% | 1.2만 |
|---|
| 2026.05.05 | ₩33,982 | ₩34,089 | ₩33,941 | ₩34,089 | +0.31% | 8.1천 |
|---|
| 2026.05.04 | ₩33,996 | ₩34,049 | ₩33,916 | ₩34,036 | +0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩33,982 | ₩34,009 | ₩33,916 | ₩33,949 | -0.10% | 6.9천 |
|---|
| 2026.04.30 | ₩33,822 | ₩33,982 | ₩33,822 | ₩33,942 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩33,782 | ₩33,916 | ₩33,542 | ₩33,916 | +0.40% | 7천 |
|---|
| 2026.04.28 | ₩33,969 | ₩33,969 | ₩33,382 | ₩33,849 | -0.35% | 5.6천 |
|---|
| 2026.04.27 | ₩33,755 | ₩33,916 | ₩33,755 | ₩33,900 | +0.43% | 4.1천 |
|---|
| 2026.04.24 | ₩33,876 | ₩33,896 | ₩33,611 | ₩33,755 | -0.35% | 9.4천 |
|---|
| 2026.04.23 | ₩33,781 | ₩33,849 | ₩33,781 | ₩33,849 | +0.20% | 5.1천 |
|---|
| 2026.04.22 | ₩33,715 | ₩33,856 | ₩33,715 | ₩33,849 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩33,782 | ₩33,782 | ₩33,702 | ₩33,769 | -0.04% | 8.1천 |
|---|
| 2026.04.20 | ₩33,622 | ₩33,675 | ₩33,523 | ₩33,675 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩33,662 | ₩33,782 | ₩33,462 | ₩33,702 | +0.12% | 1.7만 |
|---|
| 2026.04.16 | ₩33,769 | ₩33,782 | ₩33,382 | ₩33,775 | +0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩33,689 | ₩33,769 | ₩33,515 | ₩33,769 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩33,382 | ₩33,742 | ₩33,281 | ₩33,634 | +0.76% | 6.9천 |
|---|
| 2026.04.13 | ₩33,141 | ₩33,382 | ₩33,141 | ₩33,368 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩32,968 | ₩33,315 | ₩32,968 | ₩33,248 | +0.85% | 7.9천 |
|---|
| 2026.04.09 | ₩32,887 | ₩32,954 | ₩32,887 | ₩32,953 | +0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩32,727 | ₩32,914 | ₩32,674 | ₩32,901 | +0.53% | 1.7만 |
|---|
| 2026.04.07 | ₩32,380 | ₩32,647 | ₩32,060 | ₩32,587 | +0.64% | 1.1만 |
|---|
| 2026.04.06 | ₩32,113 | ₩32,701 | ₩32,113 | ₩32,660 | +1.70% | 2.8만 |
|---|
| 2026.04.02 | ₩31,979 | ₩32,300 | ₩31,752 | ₩32,273 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩31,913 | ₩32,113 | ₩31,809 | ₩32,020 | +0.33% | 2.8만 |
|---|
| 2026.03.31 | ₩32,847 | ₩32,901 | ₩32,580 | ₩32,660 | -0.57% | 8.1만 |
|---|
| 2026.03.30 | ₩32,654 | ₩32,807 | ₩32,647 | ₩32,807 | +0.47% | 2.5만 |
|---|
| 2026.03.27 | ₩32,701 | ₩32,714 | ₩32,313 | ₩32,580 | -0.37% | 3.2만 |
|---|
| 2026.03.26 | ₩32,634 | ₩33,034 | ₩32,514 | ₩32,514 | -0.37% | 2.3만 |
|---|
| 2026.03.25 | ₩32,607 | ₩32,781 | ₩32,567 | ₩32,741 | +0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩32,594 | ₩32,680 | ₩32,447 | ₩32,460 | -0.41% | 3.6만 |
|---|
| 2026.03.23 | ₩32,727 | ₩32,988 | ₩32,514 | ₩32,580 | -0.45% | 3.2만 |
|---|
| 2026.03.20 | ₩33,088 | ₩33,088 | ₩32,660 | ₩32,660 | -1.29% | 3만 |
|---|
| 2026.03.19 | ₩33,195 | ₩33,195 | ₩32,781 | ₩33,086 | -0.33% | 4.4만 |
|---|
| 2026.03.18 | ₩33,584 | ₩33,595 | ₩33,248 | ₩33,261 | -0.96% | 2.5만 |
|---|
| 2026.03.17 | ₩33,849 | ₩33,849 | ₩33,542 | ₩33,555 | -0.87% | 5.3만 |
|---|
| 2026.03.16 | ₩33,902 | ₩33,929 | ₩33,649 | ₩33,809 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩33,956 | ₩34,049 | ₩33,876 | ₩33,929 | -0.08% | 1.1만 |
|---|
| 2026.03.12 | ₩34,009 | ₩34,116 | ₩33,782 | ₩33,862 | -0.43% | 1.6만 |
|---|
| 2026.03.11 | ₩34,024 | ₩34,116 | ₩33,982 | ₩34,036 | +0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩33,976 | ₩34,116 | ₩33,964 | ₩34,049 | +0.22% | 1.6만 |
|---|
| 2026.03.09 | ₩33,982 | ₩34,022 | ₩33,849 | ₩33,976 | -0.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,929 | ₩34,049 | ₩33,916 | ₩33,982 | +0.16% | 7.3천 |
|---|
| 2026.03.05 | ₩34,022 | ₩34,022 | ₩33,956 | ₩33,996 | -0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,862 | ₩34,049 | ₩33,862 | ₩34,022 | +0.47% | 6.2천 |
|---|
| 2026.03.03 | ₩33,949 | ₩33,969 | ₩33,874 | ₩33,942 | -0.02% | 4.5천 |
|---|
| 2026.03.02 | ₩33,969 | ₩34,009 | ₩33,795 | ₩34,009 | +0.12% | 1.5만 |
|---|
| 2026.02.27 | ₩34,022 | ₩34,036 | ₩33,795 | ₩33,969 | -0.16% | 3.4만 |
|---|
| 2026.02.26 | ₩34,005 | ₩34,049 | ₩33,990 | ₩34,036 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩33,908 | ₩34,012 | ₩33,908 | ₩33,969 | +0.18% | 3천 |
|---|
| 2026.02.24 | ₩33,742 | ₩33,929 | ₩33,709 | ₩33,929 | +0.55% | 1만 |
|---|
| 2026.02.23 | ₩33,835 | ₩33,862 | ₩33,649 | ₩33,715 | -0.36% | 1.9만 |
|---|
| 2026.02.20 | ₩33,969 | ₩34,010 | ₩33,608 | ₩33,649 | -0.94% | 1.7만 |
|---|
| 2026.02.19 | ₩34,009 | ₩34,022 | ₩33,982 | ₩34,022 | +0.04% | 1만 |
|---|
| 2026.02.18 | ₩33,969 | ₩34,009 | ₩33,956 | ₩34,009 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩33,809 | ₩33,982 | ₩33,809 | ₩33,969 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩33,827 | ₩33,916 | ₩33,811 | ₩33,862 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩33,862 | ₩33,942 | ₩33,862 | ₩33,929 | +0.20% | 3.7천 |
|---|
| 2026.02.11 | ₩33,916 | ₩33,956 | ₩33,835 | ₩33,916 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩33,916 | ₩33,942 | ₩33,795 | ₩33,929 | +0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩33,916 | ₩33,953 | ₩33,795 | ₩33,862 | -0.16% | 7.1천 |
|---|
| 2026.02.06 | ₩33,889 | ₩33,936 | ₩33,889 | ₩33,902 | +0.04% | 6.6천 |
|---|
| 2026.02.05 | ₩33,889 | ₩33,913 | ₩33,822 | ₩33,862 | -0.08% | 9.8천 |
|---|
| 2026.02.04 | ₩33,876 | ₩33,902 | ₩33,769 | ₩33,822 | -0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩33,849 | ₩33,876 | ₩33,742 | ₩33,849 | 0.00% | 8.6천 |
|---|
| 2026.02.02 | ₩33,849 | ₩33,849 | ₩33,582 | ₩33,742 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩33,822 | ₩33,862 | ₩33,715 | ₩33,862 | +0.12% | 1.7만 |
|---|
| 2026.01.29 | ₩33,782 | ₩33,862 | ₩33,769 | ₩33,849 | +0.20% | 1.4만 |
|---|
| 2026.01.28 | ₩33,742 | ₩33,782 | ₩33,715 | ₩33,782 | +0.12% | 1.1만 |
|---|
| 2026.01.27 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,755 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,649 | ₩33,755 | ₩33,395 | ₩33,635 | -0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩33,568 | ₩33,649 | ₩33,528 | ₩33,647 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩33,568 | ₩33,635 | ₩33,475 | ₩33,568 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩33,515 | ₩33,555 | ₩33,448 | ₩33,526 | +0.03% | 1.7만 |
|---|
| 2026.01.20 | ₩33,315 | ₩33,515 | ₩33,181 | ₩33,488 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩33,555 | ₩33,582 | ₩33,048 | ₩33,448 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩33,568 | ₩33,582 | ₩33,488 | ₩33,528 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩33,475 | ₩33,502 | ₩33,315 | ₩33,475 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩33,301 | ₩33,448 | ₩33,301 | ₩33,400 | +0.30% | 4.5천 |
|---|
| 2026.01.12 | ₩33,355 | ₩33,435 | ₩33,275 | ₩33,395 | +0.12% | 7.4천 |
|---|
| 2026.01.09 | ₩33,328 | ₩33,355 | ₩33,248 | ₩33,261 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩33,408 | ₩33,408 | ₩33,331 | ₩33,341 | -0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩33,382 | ₩33,459 | ₩33,382 | ₩33,408 | +0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩33,301 | ₩33,448 | ₩33,301 | ₩33,382 | +0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩33,161 | ₩33,408 | ₩33,161 | ₩33,275 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩33,021 | ₩33,101 | ₩32,994 | ₩33,061 | +0.12% | 2.1만 |
|---|
| 2025.12.31 | ₩32,874 | ₩32,954 | ₩32,701 | ₩32,954 | +0.24% | 4만 |
|---|
| 2025.12.30 | ₩33,689 | ₩33,717 | ₩33,571 | ₩33,608 | -0.24% | 1.5만 |
|---|
| 2025.12.29 | ₩33,562 | ₩33,635 | ₩33,515 | ₩33,515 | -0.14% | 8.8천 |
|---|
| 2025.12.26 | ₩33,546 | ₩33,649 | ₩33,494 | ₩33,530 | -0.05% | 1.9만 |
|---|
| 2025.12.24 | ₩33,528 | ₩33,713 | ₩33,480 | ₩33,567 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩33,702 | ₩33,715 | ₩33,515 | ₩33,528 | -0.52% | 1만 |
|---|
| 2025.12.22 | ₩33,582 | ₩33,689 | ₩33,556 | ₩33,689 | +0.32% | 8.2천 |
|---|
| 2025.12.19 | ₩33,649 | ₩33,675 | ₩33,528 | ₩33,542 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩33,435 | ₩33,689 | ₩33,435 | ₩33,608 | +0.52% | 5.1천 |
|---|
| 2025.12.17 | ₩33,555 | ₩33,649 | ₩33,408 | ₩33,435 | -0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩33,515 | ₩33,595 | ₩33,382 | ₩33,382 | -0.40% | 1.6만 |
|---|
| 2025.12.15 | ₩33,422 | ₩33,515 | ₩33,333 | ₩33,515 | +0.28% | 3만 |
|---|
| 2025.12.12 | ₩33,248 | ₩33,462 | ₩33,248 | ₩33,422 | +0.52% | 1.1만 |
|---|
| 2025.12.11 | ₩33,382 | ₩33,382 | ₩33,287 | ₩33,355 | -0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,248 | ₩33,352 | ₩33,205 | ₩33,235 | -0.04% | 1.3만 |
|---|
| 2025.12.09 | ₩33,248 | ₩33,301 | ₩33,221 | ₩33,221 | -0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩33,088 | ₩33,235 | ₩33,088 | ₩33,221 | +0.40% | 8.3천 |
|---|
| 2025.12.05 | ₩33,225 | ₩33,248 | ₩33,114 | ₩33,181 | -0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩33,168 | ₩33,248 | ₩33,168 | ₩33,248 | +0.24% | 8.3천 |
|---|
| 2025.12.03 | ₩33,128 | ₩33,247 | ₩33,128 | ₩33,181 | +0.16% | 2만 |
|---|
| 2025.12.02 | ₩33,223 | ₩33,315 | ₩33,184 | ₩33,208 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩33,221 | ₩33,248 | ₩33,181 | ₩33,181 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩33,355 | ₩33,355 | ₩33,168 | ₩33,168 | -0.56% | 1.5만 |
|---|
| 2025.11.26 | ₩33,155 | ₩33,248 | ₩33,155 | ₩33,248 | +0.28% | 8천 |
|---|
| 2025.11.25 | ₩33,235 | ₩33,275 | ₩33,168 | ₩33,208 | -0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,208 | ₩33,315 | ₩33,208 | ₩33,248 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩33,208 | ₩33,248 | ₩33,208 | ₩33,221 | +0.04% | 7천 |
|---|
| 2025.11.20 | ₩33,233 | ₩33,248 | ₩33,181 | ₩33,208 | -0.08% | 1.6만 |
|---|
| 2025.11.19 | ₩33,315 | ₩33,315 | ₩33,220 | ₩33,248 | -0.20% | 6.9천 |
|---|
| 2025.11.18 | ₩33,248 | ₩33,382 | ₩33,248 | ₩33,275 | +0.08% | 5.3천 |
|---|
| 2025.11.17 | ₩33,395 | ₩33,395 | ₩33,235 | ₩33,248 | -0.44% | 2만 |
|---|
| 2025.11.14 | ₩33,528 | ₩33,528 | ₩33,422 | ₩33,448 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩33,661 | ₩33,661 | ₩33,475 | ₩33,595 | -0.19% | 7.6천 |
|---|
| 2025.11.12 | ₩33,562 | ₩33,602 | ₩33,491 | ₩33,595 | +0.10% | 7.4천 |
|---|
| 2025.11.11 | ₩33,515 | ₩33,662 | ₩33,475 | ₩33,662 | +0.44% | 1.6만 |
|---|
| 2025.11.10 | ₩33,475 | ₩33,523 | ₩33,395 | ₩33,475 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,558 | ₩33,558 | ₩33,395 | ₩33,528 | -0.09% | 7.6천 |
|---|
| 2025.11.06 | ₩33,587 | ₩33,642 | ₩33,568 | ₩33,595 | +0.02% | 1.8만 |
|---|
| 2025.11.05 | ₩33,448 | ₩33,715 | ₩33,448 | ₩33,568 | +0.36% | 1.9만 |
|---|
| 2025.11.04 | ₩33,535 | ₩33,635 | ₩33,435 | ₩33,435 | -0.30% | 6천 |
|---|
| 2025.11.03 | ₩33,635 | ₩33,635 | ₩33,368 | ₩33,408 | -0.67% | 4천 |
|---|
| 2025.10.31 | ₩33,382 | ₩33,582 | ₩33,248 | ₩33,582 | +0.60% | 9.7천 |
|---|
| 2025.10.30 | ₩33,361 | ₩33,446 | ₩33,195 | ₩33,195 | -0.50% | 6.3천 |
|---|
| 2025.10.29 | ₩33,341 | ₩33,382 | ₩33,205 | ₩33,205 | -0.41% | 8.4천 |
|---|
| 2025.10.28 | ₩33,361 | ₩33,430 | ₩33,355 | ₩33,410 | +0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩33,315 | ₩33,403 | ₩33,261 | ₩33,403 | +0.26% | 5.9천 |
|---|
| 2025.10.24 | ₩33,261 | ₩33,309 | ₩33,221 | ₩33,288 | +0.08% | 9.5천 |
|---|
| 2025.10.23 | ₩33,248 | ₩33,315 | ₩33,224 | ₩33,235 | -0.04% | 5천 |
|---|
| 2025.10.22 | ₩33,195 | ₩33,341 | ₩33,195 | ₩33,275 | +0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩33,181 | ₩33,255 | ₩33,078 | ₩33,181 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩33,061 | ₩33,349 | ₩33,061 | ₩33,141 | +0.24% | 1.6만 |
|---|
| 2025.10.17 | ₩33,235 | ₩33,355 | ₩33,021 | ₩33,021 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩33,368 | ₩33,455 | ₩33,285 | ₩33,382 | +0.04% | 1.8만 |
|---|
| 2025.10.15 | ₩33,355 | ₩33,375 | ₩33,261 | ₩33,368 | +0.04% | 7.8천 |
|---|
| 2025.10.14 | ₩33,275 | ₩33,341 | ₩33,275 | ₩33,341 | +0.20% | 8.7천 |
|---|
| 2025.10.13 | ₩33,301 | ₩33,315 | ₩33,291 | ₩33,315 | +0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,304 | ₩33,315 | ₩33,249 | ₩33,275 | -0.09% | 8.2천 |
|---|
