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 | ₩32,560 | ₩33,268 | ₩32,560 | ₩33,074 | +1.58% | 1.4만 |
| 2026.10.08 | ₩32,493 | ₩32,667 | ₩32,467 | ₩32,560 | +0.21% | 3만 |
| 2026.10.07 | ₩33,334 | ₩33,655 | ₩32,460 | ₩32,460 | -2.62% | 5.5만 |
| 2026.10.06 | ₩33,508 | ₩33,702 | ₩33,455 | ₩33,455 | -0.16% | 1.4만 |
| 2026.10.05 | ₩33,461 | ₩33,755 | ₩33,407 | ₩33,407 | -0.16% | 1.6만 |
| 2026.10.02 | ₩33,615 | ₩33,668 | ₩33,441 | ₩33,441 | -0.52% | 3.2만 |
| 2026.10.01 | ₩33,628 | ₩33,628 | ₩33,428 | ₩33,428 | -0.60% | 2.6만 |
| 2026.09.30 | ₩33,868 | ₩34,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,202 |
| +0.99% |
| 6.6만 |
| 2026.09.29 | ₩34,122 | ₩34,122 | ₩33,842 | ₩33,842 | -0.82% | 6.6천 |
|---|
| 2026.09.28 | ₩34,236 | ₩34,301 | ₩33,775 | ₩33,908 | -0.96% | 3.5만 |
|---|
| 2026.09.25 | ₩34,216 | ₩34,376 | ₩34,182 | ₩34,189 | -0.08% | 4.7천 |
|---|
| 2026.09.24 | ₩34,150 | ₩34,242 | ₩34,135 | ₩34,222 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩34,282 | ₩34,442 | ₩34,245 | ₩34,316 | +0.10% | 9.1천 |
|---|
| 2026.09.22 | ₩34,256 | ₩34,309 | ₩34,205 | ₩34,282 | +0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩34,336 | ₩34,442 | ₩34,175 | ₩34,376 | +0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩34,149 | ₩34,402 | ₩34,149 | ₩34,269 | +0.35% | 1.2만 |
|---|
| 2026.09.17 | ₩34,216 | ₩34,309 | ₩34,216 | ₩34,309 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩34,242 | ₩34,242 | ₩34,155 | ₩34,155 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩34,175 | ₩34,282 | ₩34,109 | ₩34,241 | +0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩34,055 | ₩34,302 | ₩34,055 | ₩34,209 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩34,175 | ₩34,175 | ₩34,142 | ₩34,175 | 0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩34,242 | ₩34,269 | ₩34,175 | ₩34,175 | -0.19% | 1.8만 |
|---|
| 2026.09.09 | ₩34,309 | ₩34,309 | ₩34,242 | ₩34,242 | -0.19% | 7.8천 |
|---|
| 2026.09.08 | ₩34,175 | ₩34,349 | ₩34,175 | ₩34,326 | +0.44% | 8.4천 |
|---|
| 2026.09.04 | ₩34,296 | ₩34,336 | ₩34,175 | ₩34,175 | -0.35% | 5.4천 |
|---|
| 2026.09.03 | ₩34,256 | ₩34,296 | ₩34,256 | ₩34,296 | +0.12% | 5.3천 |
|---|
| 2026.09.02 | ₩34,242 | ₩34,336 | ₩34,242 | ₩34,256 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩34,309 | ₩34,309 | ₩34,216 | ₩34,269 | -0.12% | 6.6천 |
|---|
| 2026.08.31 | ₩34,175 | ₩34,309 | ₩34,175 | ₩34,282 | +0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,242 | ₩34,282 | ₩34,109 | ₩34,236 | -0.02% | 1.4만 |
|---|
| 2026.08.27 | ₩34,069 | ₩34,229 | ₩34,049 | ₩34,229 | +0.47% | 7.6천 |
|---|
| 2026.08.26 | ₩34,082 | ₩34,135 | ₩34,082 | ₩34,095 | +0.04% | 5.9천 |
|---|
| 2026.08.25 | ₩34,002 | ₩34,109 | ₩33,949 | ₩34,069 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩34,042 | ₩34,042 | ₩33,975 | ₩34,002 | -0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩34,042 | ₩34,095 | ₩33,908 | ₩34,029 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,042 | ₩34,074 | ₩33,922 | ₩34,002 | -0.12% | 9.5천 |
|---|
| 2026.08.19 | ₩34,042 | ₩34,055 | ₩33,922 | ₩34,042 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩34,029 | ₩34,042 | ₩33,922 | ₩34,029 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩34,029 | ₩34,029 | ₩33,919 | ₩33,949 | -0.24% | 1.4만 |
|---|
| 2026.08.14 | ₩33,855 | ₩34,035 | ₩33,824 | ₩34,029 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩33,815 | ₩33,975 | ₩33,748 | ₩33,828 | +0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩33,908 | ₩33,969 | ₩33,802 | ₩33,844 | -0.19% | 9.6천 |
|---|
| 2026.08.11 | ₩33,855 | ₩33,908 | ₩33,848 | ₩33,902 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩33,655 | ₩33,895 | ₩33,655 | ₩33,848 | +0.58% | 2.4만 |
|---|
| 2026.08.07 | ₩33,588 | ₩33,748 | ₩33,588 | ₩33,735 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩33,561 | ₩33,655 | ₩33,561 | ₩33,575 | +0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩33,559 | ₩33,561 | ₩33,535 | ₩33,548 | -0.03% | 5천 |
|---|
| 2026.08.04 | ₩33,508 | ₩33,608 | ₩33,481 | ₩33,508 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩33,535 | ₩33,575 | ₩33,508 | ₩33,508 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,481 | ₩33,627 | ₩33,468 | ₩33,561 | +0.24% | 2만 |
|---|
| 2026.07.30 | ₩33,405 | ₩33,495 | ₩33,405 | ₩33,445 | +0.12% | 1.1만 |
|---|
| 2026.07.29 | ₩33,441 | ₩33,481 | ₩33,408 | ₩33,416 | -0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,448 | ₩33,471 | ₩33,415 | ₩33,455 | +0.02% | 8.3천 |
|---|
| 2026.07.27 | ₩33,455 | ₩33,481 | ₩33,375 | ₩33,415 | -0.12% | 1.6만 |
|---|
| 2026.07.24 | ₩33,695 | ₩33,695 | ₩33,441 | ₩33,455 | -0.71% | 3.5천 |
|---|
| 2026.07.23 | ₩33,561 | ₩33,561 | ₩33,396 | ₩33,455 | -0.32% | 8.3천 |
|---|
| 2026.07.22 | ₩33,535 | ₩33,575 | ₩33,388 | ₩33,575 | +0.12% | 1.9만 |
|---|
| 2026.07.21 | ₩33,468 | ₩33,575 | ₩33,370 | ₩33,419 | -0.15% | 2만 |
|---|
| 2026.07.20 | ₩33,708 | ₩33,708 | ₩33,481 | ₩33,481 | -0.67% | 6.6천 |
|---|
| 2026.07.17 | ₩33,628 | ₩33,682 | ₩33,528 | ₩33,668 | +0.12% | 9.2천 |
|---|
| 2026.07.16 | ₩33,708 | ₩33,708 | ₩33,508 | ₩33,668 | -0.12% | 8.5천 |
|---|
| 2026.07.15 | ₩33,575 | ₩33,762 | ₩33,561 | ₩33,682 | +0.32% | 1.4만 |
|---|
| 2026.07.14 | ₩33,495 | ₩33,575 | ₩33,404 | ₩33,575 | +0.24% | 8.6천 |
|---|
| 2026.07.13 | ₩33,415 | ₩33,508 | ₩33,361 | ₩33,403 | -0.04% | 1.3만 |
|---|
| 2026.07.10 | ₩33,375 | ₩33,441 | ₩33,375 | ₩33,428 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩33,308 | ₩33,375 | ₩33,228 | ₩33,314 | +0.02% | 1.8만 |
|---|
| 2026.07.08 | ₩33,108 | ₩33,281 | ₩33,108 | ₩33,278 | +0.52% | 5.8천 |
|---|
| 2026.07.07 | ₩33,161 | ₩33,281 | ₩33,148 | ₩33,161 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,081 | ₩33,214 | ₩33,081 | ₩33,193 | +0.34% | 7.2천 |
|---|
| 2026.07.02 | ₩33,308 | ₩33,375 | ₩33,118 | ₩33,118 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩33,108 | ₩33,348 | ₩32,915 | ₩33,308 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩33,788 | ₩33,929 | ₩33,641 | ₩33,775 | -0.04% | 14.4만 |
|---|
| 2026.06.29 | ₩33,775 | ₩33,898 | ₩33,775 | ₩33,868 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩33,695 | ₩33,868 | ₩33,695 | ₩33,802 | +0.32% | 9.9천 |
|---|
| 2026.06.25 | ₩33,882 | ₩33,895 | ₩33,668 | ₩33,742 | -0.41% | 1.6만 |
|---|
| 2026.06.24 | ₩33,775 | ₩33,898 | ₩33,735 | ₩33,782 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩33,668 | ₩33,908 | ₩33,668 | ₩33,775 | +0.32% | 2.2만 |
|---|
| 2026.06.22 | ₩33,748 | ₩33,908 | ₩33,748 | ₩33,788 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩33,842 | ₩33,880 | ₩33,815 | ₩33,828 | -0.04% | 1만 |
|---|
| 2026.06.17 | ₩33,788 | ₩33,848 | ₩33,788 | ₩33,842 | +0.16% | 6.5천 |
|---|
| 2026.06.16 | ₩33,802 | ₩33,848 | ₩33,722 | ₩33,835 | +0.10% | 4.6만 |
|---|
| 2026.06.15 | ₩33,775 | ₩33,908 | ₩33,748 | ₩33,788 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩33,748 | ₩33,835 | ₩33,748 | ₩33,775 | +0.08% | 1.3만 |
|---|
| 2026.06.11 | ₩33,722 | ₩33,815 | ₩33,722 | ₩33,788 | +0.20% | 1.1만 |
|---|
| 2026.06.10 | ₩33,735 | ₩33,855 | ₩33,668 | ₩33,722 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,695 | ₩33,895 | ₩33,695 | ₩33,708 | +0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,828 | ₩33,842 | ₩33,668 | ₩33,722 | -0.32% | 1.2만 |
|---|
| 2026.06.05 | ₩33,895 | ₩33,895 | ₩33,548 | ₩33,735 | -0.47% | 7천 |
|---|
| 2026.06.04 | ₩33,722 | ₩33,895 | ₩33,722 | ₩33,895 | +0.51% | 3.3천 |
|---|
| 2026.06.03 | ₩33,695 | ₩33,855 | ₩33,695 | ₩33,708 | +0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,722 | ₩33,949 | ₩33,722 | ₩33,775 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩33,828 | ₩33,828 | ₩33,748 | ₩33,775 | -0.16% | 1.2만 |
|---|
| 2026.05.29 | ₩33,896 | ₩33,896 | ₩33,815 | ₩33,815 | -0.24% | 7.8천 |
|---|
| 2026.05.28 | ₩33,708 | ₩33,949 | ₩33,708 | ₩33,949 | +0.71% | 4.1천 |
|---|
| 2026.05.27 | ₩34,082 | ₩34,082 | ₩33,842 | ₩33,949 | -0.39% | 6.3천 |
|---|
| 2026.05.26 | ₩33,674 | ₩34,082 | ₩33,674 | ₩33,762 | +0.26% | 3만 |
|---|
| 2026.05.22 | ₩34,042 | ₩34,042 | ₩33,828 | ₩33,908 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩33,908 | ₩34,082 | ₩33,908 | ₩33,983 | +0.22% | 6.2천 |
|---|
| 2026.05.20 | ₩33,862 | ₩34,058 | ₩33,862 | ₩34,002 | +0.41% | 4.6천 |
|---|
| 2026.05.19 | ₩33,935 | ₩34,042 | ₩33,908 | ₩34,002 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩34,069 | ₩34,082 | ₩33,910 | ₩34,029 | -0.12% | 9천 |
|---|
| 2026.05.15 | ₩33,962 | ₩34,082 | ₩33,962 | ₩34,042 | +0.24% | 4천 |
|---|
| 2026.05.14 | ₩33,989 | ₩34,089 | ₩33,975 | ₩34,066 | +0.23% | 2.4천 |
|---|
| 2026.05.13 | ₩33,935 | ₩34,082 | ₩33,935 | ₩34,082 | +0.43% | 5.5천 |
|---|
| 2026.05.12 | ₩34,042 | ₩34,149 | ₩33,989 | ₩34,055 | +0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩34,042 | ₩34,146 | ₩34,002 | ₩34,146 | +0.31% | 9천 |
|---|
| 2026.05.08 | ₩34,102 | ₩34,202 | ₩34,015 | ₩34,162 | +0.18% | 3.8천 |
|---|
| 2026.05.07 | ₩34,082 | ₩34,162 | ₩34,082 | ₩34,082 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩33,975 | ₩34,155 | ₩33,975 | ₩34,149 | +0.51% | 1.2만 |
|---|
| 2026.05.05 | ₩33,975 | ₩34,082 | ₩33,934 | ₩34,082 | +0.31% | 8.1천 |
|---|
| 2026.05.04 | ₩33,989 | ₩34,042 | ₩33,908 | ₩34,029 | +0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩33,975 | ₩34,002 | ₩33,908 | ₩33,942 | -0.10% | 6.9천 |
|---|
| 2026.04.30 | ₩33,815 | ₩33,975 | ₩33,815 | ₩33,935 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩33,775 | ₩33,908 | ₩33,535 | ₩33,908 | +0.40% | 7천 |
|---|
| 2026.04.28 | ₩33,962 | ₩33,962 | ₩33,375 | ₩33,842 | -0.35% | 5.6천 |
|---|
| 2026.04.27 | ₩33,748 | ₩33,908 | ₩33,748 | ₩33,892 | +0.43% | 4.1천 |
|---|
| 2026.04.24 | ₩33,868 | ₩33,888 | ₩33,604 | ₩33,748 | -0.35% | 9.4천 |
|---|
| 2026.04.23 | ₩33,774 | ₩33,842 | ₩33,774 | ₩33,842 | +0.20% | 5.1천 |
|---|
| 2026.04.22 | ₩33,708 | ₩33,848 | ₩33,708 | ₩33,842 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩33,775 | ₩33,775 | ₩33,695 | ₩33,762 | -0.04% | 8.1천 |
|---|
| 2026.04.20 | ₩33,615 | ₩33,668 | ₩33,516 | ₩33,668 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩33,655 | ₩33,775 | ₩33,455 | ₩33,695 | +0.12% | 1.7만 |
|---|
| 2026.04.16 | ₩33,762 | ₩33,775 | ₩33,375 | ₩33,768 | +0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩33,682 | ₩33,762 | ₩33,508 | ₩33,762 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩33,375 | ₩33,735 | ₩33,274 | ₩33,627 | +0.76% | 6.9천 |
|---|
| 2026.04.13 | ₩33,134 | ₩33,375 | ₩33,134 | ₩33,361 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩32,961 | ₩33,308 | ₩32,961 | ₩33,241 | +0.85% | 7.9천 |
|---|
| 2026.04.09 | ₩32,881 | ₩32,947 | ₩32,881 | ₩32,946 | +0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩32,720 | ₩32,907 | ₩32,667 | ₩32,894 | +0.53% | 1.7만 |
|---|
| 2026.04.07 | ₩32,373 | ₩32,640 | ₩32,053 | ₩32,580 | +0.64% | 1.1만 |
|---|
| 2026.04.06 | ₩32,106 | ₩32,694 | ₩32,106 | ₩32,654 | +1.70% | 2.8만 |
|---|
| 2026.04.02 | ₩31,973 | ₩32,293 | ₩31,746 | ₩32,266 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩31,906 | ₩32,106 | ₩31,802 | ₩32,013 | +0.33% | 2.8만 |
|---|
| 2026.03.31 | ₩32,841 | ₩32,894 | ₩32,574 | ₩32,654 | -0.57% | 8.1만 |
|---|
| 2026.03.30 | ₩32,647 | ₩32,800 | ₩32,640 | ₩32,800 | +0.47% | 2.5만 |
|---|
| 2026.03.27 | ₩32,694 | ₩32,707 | ₩32,307 | ₩32,574 | -0.37% | 3.2만 |
|---|
| 2026.03.26 | ₩32,627 | ₩33,027 | ₩32,507 | ₩32,507 | -0.37% | 2.3만 |
|---|
| 2026.03.25 | ₩32,600 | ₩32,774 | ₩32,560 | ₩32,734 | +0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩32,587 | ₩32,674 | ₩32,440 | ₩32,453 | -0.41% | 3.6만 |
|---|
| 2026.03.23 | ₩32,720 | ₩32,981 | ₩32,507 | ₩32,574 | -0.45% | 3.2만 |
|---|
| 2026.03.20 | ₩33,081 | ₩33,081 | ₩32,654 | ₩32,654 | -1.29% | 3만 |
|---|
| 2026.03.19 | ₩33,188 | ₩33,188 | ₩32,774 | ₩33,079 | -0.33% | 4.4만 |
|---|
| 2026.03.18 | ₩33,577 | ₩33,588 | ₩33,241 | ₩33,254 | -0.96% | 2.5만 |
|---|
| 2026.03.17 | ₩33,842 | ₩33,842 | ₩33,535 | ₩33,548 | -0.87% | 5.3만 |
|---|
| 2026.03.16 | ₩33,895 | ₩33,922 | ₩33,641 | ₩33,802 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩33,949 | ₩34,042 | ₩33,868 | ₩33,922 | -0.08% | 1.1만 |
|---|
| 2026.03.12 | ₩34,002 | ₩34,109 | ₩33,775 | ₩33,855 | -0.43% | 1.6만 |
|---|
| 2026.03.11 | ₩34,017 | ₩34,109 | ₩33,975 | ₩34,029 | +0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩33,969 | ₩34,109 | ₩33,957 | ₩34,042 | +0.22% | 1.6만 |
|---|
| 2026.03.09 | ₩33,975 | ₩34,015 | ₩33,842 | ₩33,969 | -0.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,922 | ₩34,042 | ₩33,908 | ₩33,975 | +0.16% | 7.3천 |
|---|
| 2026.03.05 | ₩34,015 | ₩34,015 | ₩33,949 | ₩33,989 | -0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,855 | ₩34,042 | ₩33,855 | ₩34,015 | +0.47% | 6.2천 |
|---|
| 2026.03.03 | ₩33,942 | ₩33,962 | ₩33,867 | ₩33,935 | -0.02% | 4.5천 |
|---|
| 2026.03.02 | ₩33,962 | ₩34,002 | ₩33,788 | ₩34,002 | +0.12% | 1.5만 |
|---|
| 2026.02.27 | ₩34,015 | ₩34,029 | ₩33,788 | ₩33,962 | -0.16% | 3.4만 |
|---|
| 2026.02.26 | ₩33,998 | ₩34,042 | ₩33,983 | ₩34,029 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩33,900 | ₩34,005 | ₩33,900 | ₩33,962 | +0.18% | 3천 |
|---|
| 2026.02.24 | ₩33,735 | ₩33,922 | ₩33,702 | ₩33,922 | +0.55% | 1만 |
|---|
| 2026.02.23 | ₩33,828 | ₩33,855 | ₩33,641 | ₩33,708 | -0.36% | 1.9만 |
|---|
| 2026.02.20 | ₩33,962 | ₩34,003 | ₩33,601 | ₩33,641 | -0.94% | 1.7만 |
|---|
| 2026.02.19 | ₩34,002 | ₩34,015 | ₩33,975 | ₩34,015 | +0.04% | 1만 |
|---|
| 2026.02.18 | ₩33,962 | ₩34,002 | ₩33,949 | ₩34,002 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩33,802 | ₩33,975 | ₩33,802 | ₩33,962 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩33,820 | ₩33,908 | ₩33,804 | ₩33,855 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩33,855 | ₩33,935 | ₩33,855 | ₩33,922 | +0.20% | 3.7천 |
|---|
| 2026.02.11 | ₩33,908 | ₩33,949 | ₩33,828 | ₩33,908 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩33,908 | ₩33,935 | ₩33,788 | ₩33,922 | +0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩33,908 | ₩33,946 | ₩33,788 | ₩33,855 | -0.16% | 7.1천 |
|---|
| 2026.02.06 | ₩33,882 | ₩33,929 | ₩33,882 | ₩33,895 | +0.04% | 6.6천 |
|---|
| 2026.02.05 | ₩33,882 | ₩33,906 | ₩33,815 | ₩33,855 | -0.08% | 9.8천 |
|---|
| 2026.02.04 | ₩33,868 | ₩33,895 | ₩33,762 | ₩33,815 | -0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩33,842 | ₩33,868 | ₩33,735 | ₩33,842 | 0.00% | 8.6천 |
|---|
| 2026.02.02 | ₩33,842 | ₩33,842 | ₩33,575 | ₩33,735 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩33,815 | ₩33,855 | ₩33,708 | ₩33,855 | +0.12% | 1.7만 |
|---|
| 2026.01.29 | ₩33,775 | ₩33,855 | ₩33,762 | ₩33,842 | +0.20% | 1.4만 |
|---|
| 2026.01.28 | ₩33,735 | ₩33,775 | ₩33,708 | ₩33,775 | +0.12% | 1.1만 |
|---|
| 2026.01.27 | ₩33,628 | ₩33,748 | ₩33,628 | ₩33,748 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,641 | ₩33,748 | ₩33,388 | ₩33,628 | -0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩33,561 | ₩33,641 | ₩33,521 | ₩33,640 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩33,561 | ₩33,628 | ₩33,468 | ₩33,561 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩33,508 | ₩33,548 | ₩33,441 | ₩33,519 | +0.03% | 1.7만 |
|---|
| 2026.01.20 | ₩33,308 | ₩33,508 | ₩33,174 | ₩33,481 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩33,548 | ₩33,575 | ₩33,041 | ₩33,441 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩33,561 | ₩33,575 | ₩33,481 | ₩33,521 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩33,468 | ₩33,495 | ₩33,308 | ₩33,468 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩33,294 | ₩33,441 | ₩33,294 | ₩33,393 | +0.30% | 4.5천 |
|---|
| 2026.01.12 | ₩33,348 | ₩33,428 | ₩33,268 | ₩33,388 | +0.12% | 7.4천 |
|---|
| 2026.01.09 | ₩33,321 | ₩33,348 | ₩33,241 | ₩33,254 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩33,401 | ₩33,401 | ₩33,324 | ₩33,334 | -0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩33,375 | ₩33,452 | ₩33,375 | ₩33,401 | +0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩33,294 | ₩33,441 | ₩33,294 | ₩33,375 | +0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩33,154 | ₩33,401 | ₩33,154 | ₩33,268 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩33,014 | ₩33,094 | ₩32,987 | ₩33,054 | +0.12% | 2.1만 |
|---|
| 2025.12.31 | ₩32,867 | ₩32,947 | ₩32,694 | ₩32,947 | +0.24% | 4만 |
|---|
| 2025.12.30 | ₩33,682 | ₩33,710 | ₩33,564 | ₩33,601 | -0.24% | 1.5만 |
|---|
| 2025.12.29 | ₩33,555 | ₩33,628 | ₩33,508 | ₩33,508 | -0.14% | 8.8천 |
|---|
| 2025.12.26 | ₩33,539 | ₩33,641 | ₩33,487 | ₩33,523 | -0.05% | 1.9만 |
|---|
| 2025.12.24 | ₩33,521 | ₩33,706 | ₩33,473 | ₩33,560 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩33,695 | ₩33,708 | ₩33,508 | ₩33,521 | -0.52% | 1만 |
|---|
| 2025.12.22 | ₩33,575 | ₩33,682 | ₩33,549 | ₩33,682 | +0.32% | 8.2천 |
|---|
| 2025.12.19 | ₩33,641 | ₩33,668 | ₩33,521 | ₩33,535 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩33,428 | ₩33,682 | ₩33,428 | ₩33,601 | +0.52% | 5.1천 |
|---|
| 2025.12.17 | ₩33,548 | ₩33,641 | ₩33,401 | ₩33,428 | -0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩33,508 | ₩33,588 | ₩33,375 | ₩33,375 | -0.40% | 1.6만 |
|---|
| 2025.12.15 | ₩33,415 | ₩33,508 | ₩33,326 | ₩33,508 | +0.28% | 3만 |
|---|
| 2025.12.12 | ₩33,241 | ₩33,455 | ₩33,241 | ₩33,415 | +0.52% | 1.1만 |
|---|
| 2025.12.11 | ₩33,375 | ₩33,375 | ₩33,280 | ₩33,348 | -0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,241 | ₩33,345 | ₩33,198 | ₩33,228 | -0.04% | 1.3만 |
|---|
| 2025.12.09 | ₩33,241 | ₩33,294 | ₩33,214 | ₩33,214 | -0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩33,081 | ₩33,228 | ₩33,081 | ₩33,214 | +0.40% | 8.3천 |
|---|
| 2025.12.05 | ₩33,218 | ₩33,241 | ₩33,108 | ₩33,174 | -0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩33,161 | ₩33,241 | ₩33,161 | ₩33,241 | +0.24% | 8.3천 |
|---|
| 2025.12.03 | ₩33,121 | ₩33,240 | ₩33,121 | ₩33,174 | +0.16% | 2만 |
|---|
| 2025.12.02 | ₩33,216 | ₩33,308 | ₩33,177 | ₩33,201 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩33,214 | ₩33,241 | ₩33,174 | ₩33,174 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩33,348 | ₩33,348 | ₩33,161 | ₩33,161 | -0.56% | 1.5만 |
|---|
| 2025.11.26 | ₩33,148 | ₩33,241 | ₩33,148 | ₩33,241 | +0.28% | 8천 |
|---|
| 2025.11.25 | ₩33,228 | ₩33,268 | ₩33,161 | ₩33,201 | -0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,201 | ₩33,308 | ₩33,201 | ₩33,241 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩33,201 | ₩33,241 | ₩33,201 | ₩33,214 | +0.04% | 7천 |
|---|
| 2025.11.20 | ₩33,226 | ₩33,241 | ₩33,174 | ₩33,201 | -0.08% | 1.6만 |
|---|
| 2025.11.19 | ₩33,308 | ₩33,308 | ₩33,213 | ₩33,241 | -0.20% | 6.9천 |
|---|
| 2025.11.18 | ₩33,241 | ₩33,375 | ₩33,241 | ₩33,268 | +0.08% | 5.3천 |
|---|
| 2025.11.17 | ₩33,388 | ₩33,388 | ₩33,228 | ₩33,241 | -0.44% | 2만 |
|---|
| 2025.11.14 | ₩33,521 | ₩33,521 | ₩33,415 | ₩33,441 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩33,654 | ₩33,654 | ₩33,468 | ₩33,588 | -0.19% | 7.6천 |
|---|
| 2025.11.12 | ₩33,555 | ₩33,595 | ₩33,484 | ₩33,588 | +0.10% | 7.4천 |
|---|
| 2025.11.11 | ₩33,508 | ₩33,655 | ₩33,468 | ₩33,655 | +0.44% | 1.6만 |
|---|
| 2025.11.10 | ₩33,468 | ₩33,516 | ₩33,388 | ₩33,468 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,551 | ₩33,551 | ₩33,388 | ₩33,521 | -0.09% | 7.6천 |
|---|
| 2025.11.06 | ₩33,580 | ₩33,635 | ₩33,561 | ₩33,588 | +0.02% | 1.8만 |
|---|
| 2025.11.05 | ₩33,441 | ₩33,708 | ₩33,441 | ₩33,561 | +0.36% | 1.9만 |
|---|
| 2025.11.04 | ₩33,528 | ₩33,628 | ₩33,428 | ₩33,428 | -0.30% | 6천 |
|---|
| 2025.11.03 | ₩33,628 | ₩33,628 | ₩33,361 | ₩33,401 | -0.67% | 4천 |
|---|
| 2025.10.31 | ₩33,375 | ₩33,575 | ₩33,241 | ₩33,575 | +0.60% | 9.7천 |
|---|
| 2025.10.30 | ₩33,354 | ₩33,439 | ₩33,188 | ₩33,188 | -0.50% | 6.3천 |
|---|
| 2025.10.29 | ₩33,334 | ₩33,375 | ₩33,198 | ₩33,198 | -0.41% | 8.4천 |
|---|
| 2025.10.28 | ₩33,354 | ₩33,423 | ₩33,348 | ₩33,403 | +0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩33,308 | ₩33,396 | ₩33,254 | ₩33,396 | +0.26% | 5.9천 |
|---|
| 2025.10.24 | ₩33,254 | ₩33,302 | ₩33,214 | ₩33,281 | +0.08% | 9.5천 |
|---|
| 2025.10.23 | ₩33,241 | ₩33,308 | ₩33,217 | ₩33,228 | -0.04% | 5천 |
|---|
| 2025.10.22 | ₩33,188 | ₩33,334 | ₩33,188 | ₩33,268 | +0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩33,174 | ₩33,248 | ₩33,071 | ₩33,174 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩33,054 | ₩33,342 | ₩33,054 | ₩33,134 | +0.24% | 1.6만 |
|---|
| 2025.10.17 | ₩33,228 | ₩33,348 | ₩33,014 | ₩33,014 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩33,361 | ₩33,448 | ₩33,278 | ₩33,375 | +0.04% | 1.8만 |
|---|
| 2025.10.15 | ₩33,348 | ₩33,368 | ₩33,254 | ₩33,361 | +0.04% | 7.8천 |
|---|
| 2025.10.14 | ₩33,268 | ₩33,334 | ₩33,268 | ₩33,334 | +0.20% | 8.7천 |
|---|
| 2025.10.13 | ₩33,294 | ₩33,308 | ₩33,284 | ₩33,308 | +0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,297 | ₩33,308 | ₩33,242 | ₩33,268 | -0.09% | 8.2천 |
|---|
