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 | ₩32,592 | ₩33,300 | ₩32,592 | ₩33,106 | +1.58% | 1.4만 |
| 2026.10.08 | ₩32,525 | ₩32,699 | ₩32,498 | ₩32,592 | +0.21% | 3만 |
| 2026.10.07 | ₩33,367 | ₩33,688 | ₩32,492 | ₩32,492 | -2.62% | 5.5만 |
| 2026.10.06 | ₩33,541 | ₩33,734 | ₩33,487 | ₩33,487 | -0.16% | 1.4만 |
| 2026.10.05 | ₩33,494 | ₩33,788 | ₩33,439 | ₩33,439 | -0.16% | 1.6만 |
| 2026.10.02 | ₩33,648 | ₩33,701 | ₩33,474 | ₩33,474 | -0.52% | 3.2만 |
| 2026.10.01 | ₩33,661 | ₩33,661 | ₩33,460 | ₩33,460 | -0.60% | 2.6만 |
| 2026.09.30 | ₩33,901 | ₩34,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,235 |
| +0.99% |
| 6.6만 |
| 2026.09.29 | ₩34,155 | ₩34,155 | ₩33,875 | ₩33,875 | -0.82% | 6.6천 |
|---|
| 2026.09.28 | ₩34,269 | ₩34,334 | ₩33,808 | ₩33,942 | -0.96% | 3.5만 |
|---|
| 2026.09.25 | ₩34,249 | ₩34,409 | ₩34,215 | ₩34,222 | -0.08% | 4.7천 |
|---|
| 2026.09.24 | ₩34,183 | ₩34,276 | ₩34,169 | ₩34,256 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩34,316 | ₩34,476 | ₩34,278 | ₩34,349 | +0.10% | 9.1천 |
|---|
| 2026.09.22 | ₩34,289 | ₩34,342 | ₩34,238 | ₩34,316 | +0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩34,369 | ₩34,476 | ₩34,209 | ₩34,409 | +0.12% | 1.1만 |
|---|
| 2026.09.18 | ₩34,182 | ₩34,436 | ₩34,182 | ₩34,302 | +0.35% | 1.2만 |
|---|
| 2026.09.17 | ₩34,249 | ₩34,342 | ₩34,249 | ₩34,342 | +0.27% | 5.7천 |
|---|
| 2026.09.16 | ₩34,276 | ₩34,276 | ₩34,189 | ₩34,189 | -0.25% | 2.4천 |
|---|
| 2026.09.15 | ₩34,209 | ₩34,316 | ₩34,142 | ₩34,274 | +0.19% | 1.5만 |
|---|
| 2026.09.14 | ₩34,089 | ₩34,336 | ₩34,089 | ₩34,242 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩34,209 | ₩34,209 | ₩34,175 | ₩34,209 | 0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩34,276 | ₩34,302 | ₩34,209 | ₩34,209 | -0.19% | 1.8만 |
|---|
| 2026.09.09 | ₩34,342 | ₩34,342 | ₩34,276 | ₩34,276 | -0.19% | 7.8천 |
|---|
| 2026.09.08 | ₩34,209 | ₩34,382 | ₩34,209 | ₩34,360 | +0.44% | 8.4천 |
|---|
| 2026.09.04 | ₩34,329 | ₩34,369 | ₩34,209 | ₩34,209 | -0.35% | 5.4천 |
|---|
| 2026.09.03 | ₩34,289 | ₩34,329 | ₩34,289 | ₩34,329 | +0.12% | 5.3천 |
|---|
| 2026.09.02 | ₩34,276 | ₩34,369 | ₩34,276 | ₩34,289 | +0.04% | 1.5만 |
|---|
| 2026.09.01 | ₩34,342 | ₩34,342 | ₩34,249 | ₩34,302 | -0.12% | 6.6천 |
|---|
| 2026.08.31 | ₩34,209 | ₩34,342 | ₩34,209 | ₩34,316 | +0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,276 | ₩34,316 | ₩34,142 | ₩34,269 | -0.02% | 1.4만 |
|---|
| 2026.08.27 | ₩34,102 | ₩34,262 | ₩34,082 | ₩34,262 | +0.47% | 7.6천 |
|---|
| 2026.08.26 | ₩34,115 | ₩34,169 | ₩34,115 | ₩34,129 | +0.04% | 5.9천 |
|---|
| 2026.08.25 | ₩34,035 | ₩34,142 | ₩33,982 | ₩34,102 | +0.20% | 2.3만 |
|---|
| 2026.08.24 | ₩34,075 | ₩34,075 | ₩34,008 | ₩34,035 | -0.12% | 1.2만 |
|---|
| 2026.08.21 | ₩34,075 | ₩34,129 | ₩33,942 | ₩34,062 | -0.04% | 2.7만 |
|---|
| 2026.08.20 | ₩34,075 | ₩34,107 | ₩33,955 | ₩34,035 | -0.12% | 9.5천 |
|---|
| 2026.08.19 | ₩34,075 | ₩34,089 | ₩33,955 | ₩34,075 | 0.00% | 1.6만 |
|---|
| 2026.08.18 | ₩34,062 | ₩34,075 | ₩33,955 | ₩34,062 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩34,062 | ₩34,062 | ₩33,952 | ₩33,982 | -0.24% | 1.4만 |
|---|
| 2026.08.14 | ₩33,888 | ₩34,068 | ₩33,857 | ₩34,062 | +0.51% | 1.5만 |
|---|
| 2026.08.13 | ₩33,848 | ₩34,008 | ₩33,781 | ₩33,861 | +0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩33,942 | ₩34,002 | ₩33,835 | ₩33,877 | -0.19% | 9.6천 |
|---|
| 2026.08.11 | ₩33,888 | ₩33,942 | ₩33,881 | ₩33,935 | +0.14% | 1.6만 |
|---|
| 2026.08.10 | ₩33,688 | ₩33,928 | ₩33,688 | ₩33,881 | +0.58% | 2.4만 |
|---|
| 2026.08.07 | ₩33,621 | ₩33,781 | ₩33,621 | ₩33,768 | +0.44% | 2.6만 |
|---|
| 2026.08.06 | ₩33,594 | ₩33,688 | ₩33,594 | ₩33,607 | +0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩33,591 | ₩33,594 | ₩33,567 | ₩33,581 | -0.03% | 5천 |
|---|
| 2026.08.04 | ₩33,541 | ₩33,641 | ₩33,514 | ₩33,541 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩33,567 | ₩33,607 | ₩33,541 | ₩33,541 | -0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩33,514 | ₩33,660 | ₩33,501 | ₩33,594 | +0.24% | 2만 |
|---|
| 2026.07.30 | ₩33,438 | ₩33,527 | ₩33,438 | ₩33,478 | +0.12% | 1.1만 |
|---|
| 2026.07.29 | ₩33,474 | ₩33,514 | ₩33,440 | ₩33,448 | -0.08% | 5.6천 |
|---|
| 2026.07.28 | ₩33,480 | ₩33,503 | ₩33,447 | ₩33,487 | +0.02% | 8.3천 |
|---|
| 2026.07.27 | ₩33,487 | ₩33,514 | ₩33,407 | ₩33,447 | -0.12% | 1.6만 |
|---|
| 2026.07.24 | ₩33,728 | ₩33,728 | ₩33,474 | ₩33,487 | -0.71% | 3.5천 |
|---|
| 2026.07.23 | ₩33,594 | ₩33,594 | ₩33,428 | ₩33,487 | -0.32% | 8.3천 |
|---|
| 2026.07.22 | ₩33,567 | ₩33,607 | ₩33,420 | ₩33,607 | +0.12% | 1.9만 |
|---|
| 2026.07.21 | ₩33,501 | ₩33,607 | ₩33,403 | ₩33,451 | -0.15% | 2만 |
|---|
| 2026.07.20 | ₩33,741 | ₩33,741 | ₩33,514 | ₩33,514 | -0.67% | 6.6천 |
|---|
| 2026.07.17 | ₩33,661 | ₩33,714 | ₩33,561 | ₩33,701 | +0.12% | 9.2천 |
|---|
| 2026.07.16 | ₩33,741 | ₩33,741 | ₩33,541 | ₩33,701 | -0.12% | 8.5천 |
|---|
| 2026.07.15 | ₩33,607 | ₩33,795 | ₩33,594 | ₩33,714 | +0.32% | 1.4만 |
|---|
| 2026.07.14 | ₩33,527 | ₩33,607 | ₩33,436 | ₩33,607 | +0.24% | 8.6천 |
|---|
| 2026.07.13 | ₩33,447 | ₩33,541 | ₩33,394 | ₩33,435 | -0.04% | 1.3만 |
|---|
| 2026.07.10 | ₩33,407 | ₩33,474 | ₩33,407 | ₩33,460 | +0.16% | 1.3만 |
|---|
| 2026.07.09 | ₩33,340 | ₩33,407 | ₩33,260 | ₩33,347 | +0.02% | 1.8만 |
|---|
| 2026.07.08 | ₩33,140 | ₩33,313 | ₩33,140 | ₩33,311 | +0.52% | 5.8천 |
|---|
| 2026.07.07 | ₩33,193 | ₩33,313 | ₩33,180 | ₩33,193 | 0.00% | 2.1만 |
|---|
| 2026.07.06 | ₩33,113 | ₩33,247 | ₩33,113 | ₩33,225 | +0.34% | 7.2천 |
|---|
| 2026.07.02 | ₩33,340 | ₩33,407 | ₩33,150 | ₩33,150 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩33,140 | ₩33,380 | ₩32,947 | ₩33,340 | +0.60% | 3.9만 |
|---|
| 2026.06.30 | ₩33,821 | ₩33,962 | ₩33,674 | ₩33,808 | -0.04% | 14.4만 |
|---|
| 2026.06.29 | ₩33,808 | ₩33,931 | ₩33,808 | ₩33,901 | +0.28% | 1만 |
|---|
| 2026.06.26 | ₩33,728 | ₩33,901 | ₩33,728 | ₩33,835 | +0.32% | 9.9천 |
|---|
| 2026.06.25 | ₩33,915 | ₩33,928 | ₩33,701 | ₩33,774 | -0.41% | 1.6만 |
|---|
| 2026.06.24 | ₩33,808 | ₩33,931 | ₩33,768 | ₩33,815 | +0.02% | 2.3만 |
|---|
| 2026.06.23 | ₩33,701 | ₩33,942 | ₩33,701 | ₩33,808 | +0.32% | 2.2만 |
|---|
| 2026.06.22 | ₩33,781 | ₩33,942 | ₩33,781 | ₩33,821 | +0.12% | 1.1만 |
|---|
| 2026.06.18 | ₩33,875 | ₩33,913 | ₩33,848 | ₩33,861 | -0.04% | 1만 |
|---|
| 2026.06.17 | ₩33,821 | ₩33,881 | ₩33,821 | ₩33,875 | +0.16% | 6.5천 |
|---|
| 2026.06.16 | ₩33,835 | ₩33,881 | ₩33,754 | ₩33,868 | +0.10% | 4.6만 |
|---|
| 2026.06.15 | ₩33,808 | ₩33,942 | ₩33,781 | ₩33,821 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩33,781 | ₩33,868 | ₩33,781 | ₩33,808 | +0.08% | 1.3만 |
|---|
| 2026.06.11 | ₩33,754 | ₩33,848 | ₩33,754 | ₩33,821 | +0.20% | 1.1만 |
|---|
| 2026.06.10 | ₩33,768 | ₩33,888 | ₩33,701 | ₩33,754 | -0.04% | 1.2만 |
|---|
| 2026.06.09 | ₩33,728 | ₩33,928 | ₩33,728 | ₩33,741 | +0.04% | 1.6만 |
|---|
| 2026.06.08 | ₩33,861 | ₩33,875 | ₩33,701 | ₩33,754 | -0.32% | 1.2만 |
|---|
| 2026.06.05 | ₩33,928 | ₩33,928 | ₩33,581 | ₩33,768 | -0.47% | 7천 |
|---|
| 2026.06.04 | ₩33,754 | ₩33,928 | ₩33,754 | ₩33,928 | +0.51% | 3.3천 |
|---|
| 2026.06.03 | ₩33,728 | ₩33,888 | ₩33,728 | ₩33,741 | +0.04% | 1.4만 |
|---|
| 2026.06.02 | ₩33,754 | ₩33,982 | ₩33,754 | ₩33,808 | +0.16% | 1.6만 |
|---|
| 2026.06.01 | ₩33,861 | ₩33,861 | ₩33,781 | ₩33,808 | -0.16% | 1.2만 |
|---|
| 2026.05.29 | ₩33,929 | ₩33,929 | ₩33,848 | ₩33,848 | -0.24% | 7.8천 |
|---|
| 2026.05.28 | ₩33,741 | ₩33,982 | ₩33,741 | ₩33,982 | +0.71% | 4.1천 |
|---|
| 2026.05.27 | ₩34,115 | ₩34,115 | ₩33,875 | ₩33,982 | -0.39% | 6.3천 |
|---|
| 2026.05.26 | ₩33,706 | ₩34,115 | ₩33,706 | ₩33,795 | +0.26% | 3만 |
|---|
| 2026.05.22 | ₩34,075 | ₩34,075 | ₩33,861 | ₩33,942 | -0.39% | 2.6만 |
|---|
| 2026.05.21 | ₩33,942 | ₩34,115 | ₩33,942 | ₩34,016 | +0.22% | 6.2천 |
|---|
| 2026.05.20 | ₩33,895 | ₩34,091 | ₩33,895 | ₩34,035 | +0.41% | 4.6천 |
|---|
| 2026.05.19 | ₩33,968 | ₩34,075 | ₩33,942 | ₩34,035 | +0.20% | 5.7천 |
|---|
| 2026.05.18 | ₩34,102 | ₩34,115 | ₩33,943 | ₩34,062 | -0.12% | 9천 |
|---|
| 2026.05.15 | ₩33,995 | ₩34,115 | ₩33,995 | ₩34,075 | +0.24% | 4천 |
|---|
| 2026.05.14 | ₩34,022 | ₩34,122 | ₩34,008 | ₩34,099 | +0.23% | 2.4천 |
|---|
| 2026.05.13 | ₩33,968 | ₩34,115 | ₩33,968 | ₩34,115 | +0.43% | 5.5천 |
|---|
| 2026.05.12 | ₩34,075 | ₩34,182 | ₩34,022 | ₩34,089 | +0.04% | 1.2만 |
|---|
| 2026.05.11 | ₩34,075 | ₩34,179 | ₩34,035 | ₩34,179 | +0.31% | 9천 |
|---|
| 2026.05.08 | ₩34,135 | ₩34,235 | ₩34,048 | ₩34,195 | +0.18% | 3.8천 |
|---|
| 2026.05.07 | ₩34,115 | ₩34,195 | ₩34,115 | ₩34,115 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩34,008 | ₩34,189 | ₩34,008 | ₩34,182 | +0.51% | 1.2만 |
|---|
| 2026.05.05 | ₩34,008 | ₩34,115 | ₩33,967 | ₩34,115 | +0.31% | 8.1천 |
|---|
| 2026.05.04 | ₩34,022 | ₩34,075 | ₩33,942 | ₩34,062 | +0.12% | 1.5만 |
|---|
| 2026.05.01 | ₩34,008 | ₩34,035 | ₩33,942 | ₩33,975 | -0.10% | 6.9천 |
|---|
| 2026.04.30 | ₩33,848 | ₩34,008 | ₩33,848 | ₩33,968 | +0.36% | 2.2만 |
|---|
| 2026.04.29 | ₩33,808 | ₩33,942 | ₩33,567 | ₩33,942 | +0.40% | 7천 |
|---|
| 2026.04.28 | ₩33,995 | ₩33,995 | ₩33,407 | ₩33,875 | -0.35% | 5.6천 |
|---|
| 2026.04.27 | ₩33,781 | ₩33,942 | ₩33,781 | ₩33,925 | +0.43% | 4.1천 |
|---|
| 2026.04.24 | ₩33,901 | ₩33,921 | ₩33,637 | ₩33,781 | -0.35% | 9.4천 |
|---|
| 2026.04.23 | ₩33,807 | ₩33,875 | ₩33,807 | ₩33,875 | +0.20% | 5.1천 |
|---|
| 2026.04.22 | ₩33,741 | ₩33,881 | ₩33,741 | ₩33,875 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩33,808 | ₩33,808 | ₩33,728 | ₩33,795 | -0.04% | 8.1천 |
|---|
| 2026.04.20 | ₩33,648 | ₩33,701 | ₩33,549 | ₩33,701 | +0.16% | 3.3천 |
|---|
| 2026.04.17 | ₩33,688 | ₩33,808 | ₩33,487 | ₩33,728 | +0.12% | 1.7만 |
|---|
| 2026.04.16 | ₩33,795 | ₩33,808 | ₩33,407 | ₩33,801 | +0.02% | 1.7만 |
|---|
| 2026.04.15 | ₩33,714 | ₩33,795 | ₩33,541 | ₩33,795 | +0.24% | 1.7만 |
|---|
| 2026.04.14 | ₩33,407 | ₩33,768 | ₩33,307 | ₩33,660 | +0.76% | 6.9천 |
|---|
| 2026.04.13 | ₩33,166 | ₩33,407 | ₩33,166 | ₩33,394 | +0.68% | 1.1만 |
|---|
| 2026.04.10 | ₩32,993 | ₩33,340 | ₩32,993 | ₩33,273 | +0.85% | 7.9천 |
|---|
| 2026.04.09 | ₩32,913 | ₩32,979 | ₩32,913 | ₩32,978 | +0.20% | 1.2만 |
|---|
| 2026.04.08 | ₩32,752 | ₩32,939 | ₩32,699 | ₩32,926 | +0.53% | 1.7만 |
|---|
| 2026.04.07 | ₩32,405 | ₩32,672 | ₩32,084 | ₩32,612 | +0.64% | 1.1만 |
|---|
| 2026.04.06 | ₩32,138 | ₩32,725 | ₩32,138 | ₩32,685 | +1.70% | 2.8만 |
|---|
| 2026.04.02 | ₩32,004 | ₩32,325 | ₩31,777 | ₩32,298 | +0.92% | 2만 |
|---|
| 2026.04.01 | ₩31,937 | ₩32,138 | ₩31,833 | ₩32,044 | +0.33% | 2.8만 |
|---|
| 2026.03.31 | ₩32,872 | ₩32,926 | ₩32,605 | ₩32,685 | -0.57% | 8.1만 |
|---|
| 2026.03.30 | ₩32,679 | ₩32,832 | ₩32,672 | ₩32,832 | +0.47% | 2.5만 |
|---|
| 2026.03.27 | ₩32,725 | ₩32,739 | ₩32,338 | ₩32,605 | -0.37% | 3.2만 |
|---|
| 2026.03.26 | ₩32,659 | ₩33,060 | ₩32,538 | ₩32,538 | -0.37% | 2.3만 |
|---|
| 2026.03.25 | ₩32,632 | ₩32,806 | ₩32,592 | ₩32,766 | +0.41% | 2.4만 |
|---|
| 2026.03.24 | ₩32,619 | ₩32,705 | ₩32,472 | ₩32,485 | -0.41% | 3.6만 |
|---|
| 2026.03.23 | ₩32,752 | ₩33,013 | ₩32,538 | ₩32,605 | -0.45% | 3.2만 |
|---|
| 2026.03.20 | ₩33,113 | ₩33,113 | ₩32,685 | ₩32,685 | -1.29% | 3만 |
|---|
| 2026.03.19 | ₩33,220 | ₩33,220 | ₩32,806 | ₩33,112 | -0.33% | 4.4만 |
|---|
| 2026.03.18 | ₩33,610 | ₩33,621 | ₩33,273 | ₩33,287 | -0.96% | 2.5만 |
|---|
| 2026.03.17 | ₩33,875 | ₩33,875 | ₩33,567 | ₩33,581 | -0.87% | 5.3만 |
|---|
| 2026.03.16 | ₩33,928 | ₩33,955 | ₩33,674 | ₩33,835 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩33,982 | ₩34,075 | ₩33,901 | ₩33,955 | -0.08% | 1.1만 |
|---|
| 2026.03.12 | ₩34,035 | ₩34,142 | ₩33,808 | ₩33,888 | -0.43% | 1.6만 |
|---|
| 2026.03.11 | ₩34,050 | ₩34,142 | ₩34,008 | ₩34,062 | +0.04% | 1.1만 |
|---|
| 2026.03.10 | ₩34,002 | ₩34,142 | ₩33,990 | ₩34,075 | +0.22% | 1.6만 |
|---|
| 2026.03.09 | ₩34,008 | ₩34,048 | ₩33,875 | ₩34,002 | -0.02% | 1.6만 |
|---|
| 2026.03.06 | ₩33,955 | ₩34,075 | ₩33,942 | ₩34,008 | +0.16% | 7.3천 |
|---|
| 2026.03.05 | ₩34,048 | ₩34,048 | ₩33,982 | ₩34,022 | -0.08% | 1.1만 |
|---|
| 2026.03.04 | ₩33,888 | ₩34,075 | ₩33,888 | ₩34,048 | +0.47% | 6.2천 |
|---|
| 2026.03.03 | ₩33,975 | ₩33,995 | ₩33,900 | ₩33,968 | -0.02% | 4.5천 |
|---|
| 2026.03.02 | ₩33,995 | ₩34,035 | ₩33,821 | ₩34,035 | +0.12% | 1.5만 |
|---|
| 2026.02.27 | ₩34,048 | ₩34,062 | ₩33,821 | ₩33,995 | -0.16% | 3.4만 |
|---|
| 2026.02.26 | ₩34,031 | ₩34,075 | ₩34,016 | ₩34,062 | +0.09% | 1.3만 |
|---|
| 2026.02.25 | ₩33,933 | ₩34,038 | ₩33,933 | ₩33,995 | +0.18% | 3천 |
|---|
| 2026.02.24 | ₩33,768 | ₩33,955 | ₩33,734 | ₩33,955 | +0.55% | 1만 |
|---|
| 2026.02.23 | ₩33,861 | ₩33,888 | ₩33,674 | ₩33,741 | -0.36% | 1.9만 |
|---|
| 2026.02.20 | ₩33,995 | ₩34,036 | ₩33,634 | ₩33,674 | -0.94% | 1.7만 |
|---|
| 2026.02.19 | ₩34,035 | ₩34,048 | ₩34,008 | ₩34,048 | +0.04% | 1만 |
|---|
| 2026.02.18 | ₩33,995 | ₩34,035 | ₩33,982 | ₩34,035 | +0.12% | 1.4만 |
|---|
| 2026.02.17 | ₩33,835 | ₩34,008 | ₩33,835 | ₩33,995 | +0.47% | 1.2만 |
|---|
| 2026.02.13 | ₩33,853 | ₩33,942 | ₩33,837 | ₩33,888 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩33,888 | ₩33,968 | ₩33,888 | ₩33,955 | +0.20% | 3.7천 |
|---|
| 2026.02.11 | ₩33,942 | ₩33,982 | ₩33,861 | ₩33,942 | 0.00% | 5.7천 |
|---|
| 2026.02.10 | ₩33,942 | ₩33,968 | ₩33,821 | ₩33,955 | +0.04% | 6.3천 |
|---|
| 2026.02.09 | ₩33,942 | ₩33,979 | ₩33,821 | ₩33,888 | -0.16% | 7.1천 |
|---|
| 2026.02.06 | ₩33,915 | ₩33,962 | ₩33,915 | ₩33,928 | +0.04% | 6.6천 |
|---|
| 2026.02.05 | ₩33,915 | ₩33,939 | ₩33,848 | ₩33,888 | -0.08% | 9.8천 |
|---|
| 2026.02.04 | ₩33,901 | ₩33,928 | ₩33,795 | ₩33,848 | -0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩33,875 | ₩33,901 | ₩33,768 | ₩33,875 | 0.00% | 8.6천 |
|---|
| 2026.02.02 | ₩33,875 | ₩33,875 | ₩33,607 | ₩33,768 | -0.32% | 1.1만 |
|---|
| 2026.01.30 | ₩33,848 | ₩33,888 | ₩33,741 | ₩33,888 | +0.12% | 1.7만 |
|---|
| 2026.01.29 | ₩33,808 | ₩33,888 | ₩33,795 | ₩33,875 | +0.20% | 1.4만 |
|---|
| 2026.01.28 | ₩33,768 | ₩33,808 | ₩33,741 | ₩33,808 | +0.12% | 1.1만 |
|---|
| 2026.01.27 | ₩33,661 | ₩33,781 | ₩33,661 | ₩33,781 | +0.36% | 1.6만 |
|---|
| 2026.01.26 | ₩33,674 | ₩33,781 | ₩33,420 | ₩33,661 | -0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩33,594 | ₩33,674 | ₩33,554 | ₩33,673 | +0.23% | 1만 |
|---|
| 2026.01.22 | ₩33,594 | ₩33,661 | ₩33,501 | ₩33,594 | 0.00% | 1.5만 |
|---|
| 2026.01.21 | ₩33,541 | ₩33,581 | ₩33,474 | ₩33,551 | +0.03% | 1.7만 |
|---|
| 2026.01.20 | ₩33,340 | ₩33,541 | ₩33,207 | ₩33,514 | +0.52% | 1.4만 |
|---|
| 2026.01.16 | ₩33,581 | ₩33,607 | ₩33,073 | ₩33,474 | -0.32% | 2.1만 |
|---|
| 2026.01.15 | ₩33,594 | ₩33,607 | ₩33,514 | ₩33,554 | -0.12% | 1.5만 |
|---|
| 2026.01.14 | ₩33,501 | ₩33,527 | ₩33,340 | ₩33,501 | 0.00% | 1.1만 |
|---|
| 2026.01.13 | ₩33,327 | ₩33,474 | ₩33,327 | ₩33,426 | +0.30% | 4.5천 |
|---|
| 2026.01.12 | ₩33,380 | ₩33,460 | ₩33,300 | ₩33,420 | +0.12% | 7.4천 |
|---|
| 2026.01.09 | ₩33,354 | ₩33,380 | ₩33,273 | ₩33,287 | -0.20% | 1.2만 |
|---|
| 2026.01.08 | ₩33,434 | ₩33,434 | ₩33,356 | ₩33,367 | -0.20% | 1.6만 |
|---|
| 2026.01.07 | ₩33,407 | ₩33,485 | ₩33,407 | ₩33,434 | +0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩33,327 | ₩33,474 | ₩33,327 | ₩33,407 | +0.24% | 1.6만 |
|---|
| 2026.01.05 | ₩33,187 | ₩33,434 | ₩33,187 | ₩33,300 | +0.34% | 1.7만 |
|---|
| 2026.01.02 | ₩33,046 | ₩33,126 | ₩33,019 | ₩33,086 | +0.12% | 2.1만 |
|---|
| 2025.12.31 | ₩32,899 | ₩32,979 | ₩32,725 | ₩32,979 | +0.24% | 4만 |
|---|
| 2025.12.30 | ₩33,714 | ₩33,742 | ₩33,597 | ₩33,634 | -0.24% | 1.5만 |
|---|
| 2025.12.29 | ₩33,587 | ₩33,661 | ₩33,541 | ₩33,541 | -0.14% | 8.8천 |
|---|
| 2025.12.26 | ₩33,571 | ₩33,674 | ₩33,519 | ₩33,555 | -0.05% | 1.9만 |
|---|
| 2025.12.24 | ₩33,554 | ₩33,738 | ₩33,506 | ₩33,593 | +0.12% | 2.9천 |
|---|
| 2025.12.23 | ₩33,728 | ₩33,741 | ₩33,541 | ₩33,554 | -0.52% | 1만 |
|---|
| 2025.12.22 | ₩33,607 | ₩33,714 | ₩33,582 | ₩33,714 | +0.32% | 8.2천 |
|---|
| 2025.12.19 | ₩33,674 | ₩33,701 | ₩33,554 | ₩33,567 | -0.32% | 1.4만 |
|---|
| 2025.12.18 | ₩33,460 | ₩33,714 | ₩33,460 | ₩33,634 | +0.52% | 5.1천 |
|---|
| 2025.12.17 | ₩33,581 | ₩33,674 | ₩33,434 | ₩33,460 | -0.36% | 1.5만 |
|---|
| 2025.12.16 | ₩33,541 | ₩33,621 | ₩33,407 | ₩33,407 | -0.40% | 1.6만 |
|---|
| 2025.12.15 | ₩33,447 | ₩33,541 | ₩33,359 | ₩33,541 | +0.28% | 3만 |
|---|
| 2025.12.12 | ₩33,273 | ₩33,487 | ₩33,273 | ₩33,447 | +0.52% | 1.1만 |
|---|
| 2025.12.11 | ₩33,407 | ₩33,407 | ₩33,312 | ₩33,380 | -0.08% | 3천 |
|---|
| 2025.12.10 | ₩33,273 | ₩33,378 | ₩33,231 | ₩33,260 | -0.04% | 1.3만 |
|---|
| 2025.12.09 | ₩33,273 | ₩33,327 | ₩33,247 | ₩33,247 | -0.08% | 1.8만 |
|---|
| 2025.12.08 | ₩33,113 | ₩33,260 | ₩33,113 | ₩33,247 | +0.40% | 8.3천 |
|---|
| 2025.12.05 | ₩33,251 | ₩33,273 | ₩33,140 | ₩33,207 | -0.13% | 2.4만 |
|---|
| 2025.12.04 | ₩33,193 | ₩33,273 | ₩33,193 | ₩33,273 | +0.24% | 8.3천 |
|---|
| 2025.12.03 | ₩33,153 | ₩33,272 | ₩33,153 | ₩33,207 | +0.16% | 2만 |
|---|
| 2025.12.02 | ₩33,248 | ₩33,340 | ₩33,209 | ₩33,233 | -0.04% | 1.6만 |
|---|
| 2025.12.01 | ₩33,247 | ₩33,273 | ₩33,207 | ₩33,207 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩33,380 | ₩33,380 | ₩33,193 | ₩33,193 | -0.56% | 1.5만 |
|---|
| 2025.11.26 | ₩33,180 | ₩33,273 | ₩33,180 | ₩33,273 | +0.28% | 8천 |
|---|
| 2025.11.25 | ₩33,260 | ₩33,300 | ₩33,193 | ₩33,233 | -0.08% | 2만 |
|---|
| 2025.11.24 | ₩33,233 | ₩33,340 | ₩33,233 | ₩33,273 | +0.12% | 1만 |
|---|
| 2025.11.21 | ₩33,233 | ₩33,273 | ₩33,233 | ₩33,247 | +0.04% | 7천 |
|---|
| 2025.11.20 | ₩33,259 | ₩33,273 | ₩33,207 | ₩33,233 | -0.08% | 1.6만 |
|---|
| 2025.11.19 | ₩33,340 | ₩33,340 | ₩33,245 | ₩33,273 | -0.20% | 6.9천 |
|---|
| 2025.11.18 | ₩33,273 | ₩33,407 | ₩33,273 | ₩33,300 | +0.08% | 5.3천 |
|---|
| 2025.11.17 | ₩33,420 | ₩33,420 | ₩33,260 | ₩33,273 | -0.44% | 2만 |
|---|
| 2025.11.14 | ₩33,554 | ₩33,554 | ₩33,447 | ₩33,474 | -0.24% | 4.6천 |
|---|
| 2025.11.13 | ₩33,686 | ₩33,686 | ₩33,501 | ₩33,621 | -0.19% | 7.6천 |
|---|
| 2025.11.12 | ₩33,587 | ₩33,627 | ₩33,517 | ₩33,621 | +0.10% | 7.4천 |
|---|
| 2025.11.11 | ₩33,541 | ₩33,688 | ₩33,501 | ₩33,688 | +0.44% | 1.6만 |
|---|
| 2025.11.10 | ₩33,501 | ₩33,549 | ₩33,420 | ₩33,501 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩33,583 | ₩33,583 | ₩33,420 | ₩33,554 | -0.09% | 7.6천 |
|---|
| 2025.11.06 | ₩33,613 | ₩33,668 | ₩33,594 | ₩33,621 | +0.02% | 1.8만 |
|---|
| 2025.11.05 | ₩33,474 | ₩33,741 | ₩33,474 | ₩33,594 | +0.36% | 1.9만 |
|---|
| 2025.11.04 | ₩33,561 | ₩33,661 | ₩33,460 | ₩33,460 | -0.30% | 6천 |
|---|
| 2025.11.03 | ₩33,661 | ₩33,661 | ₩33,394 | ₩33,434 | -0.67% | 4천 |
|---|
| 2025.10.31 | ₩33,407 | ₩33,607 | ₩33,273 | ₩33,607 | +0.60% | 9.7천 |
|---|
| 2025.10.30 | ₩33,387 | ₩33,471 | ₩33,220 | ₩33,220 | -0.50% | 6.3천 |
|---|
| 2025.10.29 | ₩33,367 | ₩33,407 | ₩33,231 | ₩33,231 | -0.41% | 8.4천 |
|---|
| 2025.10.28 | ₩33,387 | ₩33,455 | ₩33,380 | ₩33,435 | +0.14% | 4.6천 |
|---|
| 2025.10.27 | ₩33,340 | ₩33,428 | ₩33,287 | ₩33,428 | +0.26% | 5.9천 |
|---|
| 2025.10.24 | ₩33,287 | ₩33,335 | ₩33,247 | ₩33,313 | +0.08% | 9.5천 |
|---|
| 2025.10.23 | ₩33,273 | ₩33,340 | ₩33,249 | ₩33,260 | -0.04% | 5천 |
|---|
| 2025.10.22 | ₩33,220 | ₩33,367 | ₩33,220 | ₩33,300 | +0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩33,207 | ₩33,280 | ₩33,104 | ₩33,207 | 0.00% | 1.3만 |
|---|
| 2025.10.20 | ₩33,086 | ₩33,375 | ₩33,086 | ₩33,166 | +0.24% | 1.6만 |
|---|
| 2025.10.17 | ₩33,260 | ₩33,380 | ₩33,046 | ₩33,046 | -0.64% | 2.7만 |
|---|
| 2025.10.16 | ₩33,394 | ₩33,480 | ₩33,311 | ₩33,407 | +0.04% | 1.8만 |
|---|
| 2025.10.15 | ₩33,380 | ₩33,400 | ₩33,287 | ₩33,394 | +0.04% | 7.8천 |
|---|
| 2025.10.14 | ₩33,300 | ₩33,367 | ₩33,300 | ₩33,367 | +0.20% | 8.7천 |
|---|
| 2025.10.13 | ₩33,327 | ₩33,340 | ₩33,316 | ₩33,340 | +0.04% | 6.5천 |
|---|
| 2025.10.10 | ₩33,329 | ₩33,340 | ₩33,275 | ₩33,300 | -0.09% | 8.2천 |
|---|
