시장 데이터를 불러오는 중
Adamas Trust, Inc. - 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock · ADAMN · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,015 | ₩32,789 | ₩31,015 | ₩31,525 | +1.64% | 1.7천 |
| 2026.10.08 | ₩31,538 | ₩31,766 | ₩30,888 | ₩31,243 | -0.94% | 9.6천 |
| 2026.10.07 | ₩32,222 | ₩32,611 | ₩30,479 | ₩31,592 | -1.96% | 2.1만 |
| 2026.10.06 | ₩32,450 | ₩32,611 | ₩31,525 | ₩32,128 | -0.99% | 8.1천 |
| 2026.10.05 | ₩32,490 | ₩33,120 | ₩31,525 | ₩32,227 | -0.81% | 6.8천 |
| 2026.10.02 | ₩32,852 | ₩33,053 | ₩32,436 | ₩32,490 | -1.10% | 1.6만 |
| 2026.10.01 | ₩32,517 | ₩32,959 | ₩32,495 | ₩32,919 | +1.24% | 4.8천 |
| 2026.09.30 | ₩32,530 | ₩33,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,120 |
| +1.81% |
| 1.7만 |
| 2026.09.29 | ₩32,664 | ₩32,664 | ₩32,503 | ₩32,529 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩33,000 | ₩33,000 | ₩32,664 | ₩32,664 | -1.02% | 1.5천 |
|---|
| 2026.09.25 | ₩32,892 | ₩33,006 | ₩32,718 | ₩32,839 | -0.16% | 1.2만 |
|---|
| 2026.09.24 | ₩32,544 | ₩32,986 | ₩32,544 | ₩32,852 | +0.95% | 1만 |
|---|
| 2026.09.23 | ₩32,933 | ₩32,986 | ₩32,597 | ₩32,919 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩33,036 | ₩33,040 | ₩32,933 | ₩33,040 | +0.01% | 2.3천 |
|---|
| 2026.09.21 | ₩32,986 | ₩33,147 | ₩32,986 | ₩33,026 | +0.12% | 6.9천 |
|---|
| 2026.09.18 | ₩33,254 | ₩33,254 | ₩33,093 | ₩33,093 | -0.48% | 9.8천 |
|---|
| 2026.09.17 | ₩33,087 | ₩33,120 | ₩32,919 | ₩32,946 | -0.43% | 5.5천 |
|---|
| 2026.09.16 | ₩32,879 | ₩32,892 | ₩32,490 | ₩32,892 | +0.04% | 2.3천 |
|---|
| 2026.09.15 | ₩32,973 | ₩32,973 | ₩32,651 | ₩32,651 | -0.98% | 2천 |
|---|
| 2026.09.14 | ₩32,678 | ₩32,959 | ₩32,517 | ₩32,892 | +0.66% | 8.7천 |
|---|
| 2026.09.11 | ₩33,067 | ₩33,080 | ₩32,664 | ₩32,678 | -1.18% | 1.3만 |
|---|
| 2026.09.10 | ₩32,852 | ₩33,120 | ₩32,852 | ₩33,080 | +0.69% | 4천 |
|---|
| 2026.09.09 | ₩33,724 | ₩33,724 | ₩33,496 | ₩33,496 | -0.68% | 4.8천 |
|---|
| 2026.09.08 | ₩33,590 | ₩33,624 | ₩33,563 | ₩33,563 | -0.08% | 2.7천 |
|---|
| 2026.09.04 | ₩33,590 | ₩33,590 | ₩33,536 | ₩33,536 | -0.16% | 6.2천 |
|---|
| 2026.09.03 | ₩33,523 | ₩33,737 | ₩33,523 | ₩33,590 | +0.20% | 7.2천 |
|---|
| 2026.09.02 | ₩33,630 | ₩33,730 | ₩33,590 | ₩33,590 | -0.12% | 7.3천 |
|---|
| 2026.09.01 | ₩33,254 | ₩33,561 | ₩33,254 | ₩33,543 | +0.87% | 3.2천 |
|---|
| 2026.08.31 | ₩33,590 | ₩33,683 | ₩33,429 | ₩33,429 | -0.48% | 1.9만 |
|---|
| 2026.08.28 | ₩33,492 | ₩33,670 | ₩33,492 | ₩33,670 | +0.53% | 4.7천 |
|---|
| 2026.08.27 | ₩33,549 | ₩33,670 | ₩33,549 | ₩33,657 | +0.32% | 5.2천 |
|---|
| 2026.08.26 | ₩33,603 | ₩33,616 | ₩33,524 | ₩33,549 | -0.16% | 6.1천 |
|---|
| 2026.08.25 | ₩33,523 | ₩33,590 | ₩33,523 | ₩33,590 | +0.20% | 6.7천 |
|---|
| 2026.08.24 | ₩33,482 | ₩33,556 | ₩33,402 | ₩33,525 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩33,482 | ₩33,556 | ₩33,309 | ₩33,523 | +0.12% | 6.6천 |
|---|
| 2026.08.20 | ₩33,509 | ₩33,523 | ₩33,261 | ₩33,268 | -0.72% | 5.3천 |
|---|
| 2026.08.19 | ₩33,422 | ₩33,523 | ₩33,402 | ₩33,523 | +0.30% | 8.9천 |
|---|
| 2026.08.18 | ₩33,187 | ₩33,402 | ₩33,187 | ₩33,402 | +0.65% | 1.7만 |
|---|
| 2026.08.17 | ₩33,160 | ₩33,422 | ₩33,120 | ₩33,134 | -0.08% | 1만 |
|---|
| 2026.08.14 | ₩32,879 | ₩33,459 | ₩32,865 | ₩33,187 | +0.94% | 9.8천 |
|---|
| 2026.08.13 | ₩33,093 | ₩33,147 | ₩32,865 | ₩32,865 | -0.69% | 1.3만 |
|---|
| 2026.08.12 | ₩32,617 | ₩33,093 | ₩32,584 | ₩32,718 | +0.31% | 2.7만 |
|---|
| 2026.08.11 | ₩32,584 | ₩32,617 | ₩32,005 | ₩32,550 | -0.10% | 1만 |
|---|
| 2026.08.10 | ₩31,820 | ₩32,584 | ₩31,820 | ₩32,530 | +2.23% | 8.3천 |
|---|
| 2026.08.07 | ₩31,866 | ₩32,048 | ₩31,860 | ₩31,980 | +0.36% | 9.1천 |
|---|
| 2026.08.06 | ₩31,779 | ₩31,889 | ₩31,779 | ₩31,889 | +0.35% | 4.5천 |
|---|
| 2026.08.05 | ₩32,041 | ₩32,147 | ₩31,684 | ₩31,699 | -1.07% | 7.9천 |
|---|
| 2026.08.04 | ₩32,168 | ₩32,168 | ₩31,900 | ₩31,913 | -0.79% | 2.9천 |
|---|
| 2026.08.03 | ₩32,168 | ₩32,168 | ₩32,048 | ₩32,128 | -0.13% | 2.7천 |
|---|
| 2026.07.31 | ₩32,182 | ₩32,182 | ₩31,876 | ₩31,900 | -0.87% | 4.2천 |
|---|
| 2026.07.30 | ₩31,810 | ₩31,960 | ₩31,810 | ₩31,900 | +0.28% | 6.5천 |
|---|
| 2026.07.29 | ₩31,645 | ₩31,967 | ₩31,645 | ₩31,739 | +0.30% | 4.4천 |
|---|
| 2026.07.28 | ₩31,766 | ₩32,048 | ₩31,766 | ₩31,967 | +0.63% | 4.4천 |
|---|
| 2026.07.27 | ₩31,626 | ₩31,779 | ₩31,618 | ₩31,779 | +0.48% | 2.2천 |
|---|
| 2026.07.24 | ₩31,612 | ₩31,618 | ₩31,551 | ₩31,577 | -0.11% | 4.9천 |
|---|
| 2026.07.23 | ₩31,766 | ₩31,766 | ₩31,618 | ₩31,618 | -0.46% | 2.7천 |
|---|
| 2026.07.22 | ₩31,699 | ₩32,148 | ₩31,632 | ₩31,980 | +0.89% | 5.9천 |
|---|
| 2026.07.21 | ₩32,115 | ₩32,115 | ₩31,913 | ₩31,913 | -0.63% | 1.2천 |
|---|
| 2026.07.20 | ₩32,369 | ₩32,423 | ₩32,061 | ₩32,061 | -0.95% | 7.8천 |
|---|
| 2026.07.17 | ₩32,651 | ₩32,906 | ₩32,423 | ₩32,423 | -0.70% | 1.9만 |
|---|
| 2026.07.16 | ₩32,651 | ₩32,664 | ₩31,321 | ₩32,664 | +0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩32,356 | ₩32,986 | ₩32,356 | ₩32,624 | +0.83% | 9.4천 |
|---|
| 2026.07.14 | ₩32,208 | ₩32,745 | ₩32,152 | ₩32,302 | +0.29% | 5.2천 |
|---|
| 2026.07.13 | ₩32,061 | ₩32,115 | ₩31,980 | ₩31,980 | -0.25% | 3천 |
|---|
| 2026.07.10 | ₩32,208 | ₩32,564 | ₩32,208 | ₩32,222 | +0.04% | 8.5천 |
|---|
| 2026.07.09 | ₩31,980 | ₩32,309 | ₩31,980 | ₩32,249 | +0.84% | 6.3천 |
|---|
| 2026.07.08 | ₩31,913 | ₩32,182 | ₩31,900 | ₩32,115 | +0.63% | 1.3만 |
|---|
| 2026.07.07 | ₩32,048 | ₩32,115 | ₩31,860 | ₩31,860 | -0.59% | 2.1천 |
|---|
| 2026.07.06 | ₩32,128 | ₩32,128 | ₩31,444 | ₩32,048 | -0.25% | 7.6천 |
|---|
| 2026.07.02 | ₩31,390 | ₩31,994 | ₩31,390 | ₩31,994 | +1.92% | 5.1천 |
|---|
| 2026.07.01 | ₩30,881 | ₩31,337 | ₩30,881 | ₩31,337 | +1.48% | 8.1천 |
|---|
| 2026.06.30 | ₩31,699 | ₩31,779 | ₩31,404 | ₩31,404 | -0.93% | 4.2만 |
|---|
| 2026.06.29 | ₩31,712 | ₩31,900 | ₩31,525 | ₩31,900 | +0.59% | 5.4천 |
|---|
| 2026.06.26 | ₩31,846 | ₩31,860 | ₩31,779 | ₩31,806 | -0.13% | 3.8천 |
|---|
| 2026.06.25 | ₩32,048 | ₩32,048 | ₩31,846 | ₩31,846 | -0.63% | 1.4만 |
|---|
| 2026.06.24 | ₩32,115 | ₩32,115 | ₩31,980 | ₩32,048 | -0.21% | 6.8천 |
|---|
| 2026.06.23 | ₩32,101 | ₩32,115 | ₩31,994 | ₩32,115 | +0.04% | 8천 |
|---|
| 2026.06.22 | ₩32,115 | ₩32,115 | ₩31,980 | ₩32,115 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩31,860 | ₩32,141 | ₩31,833 | ₩32,101 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩32,074 | ₩32,101 | ₩31,685 | ₩32,017 | -0.18% | 8.7천 |
|---|
| 2026.06.16 | ₩31,728 | ₩31,913 | ₩31,723 | ₩31,913 | +0.58% | 3.9천 |
|---|
| 2026.06.15 | ₩31,592 | ₩31,893 | ₩31,386 | ₩31,739 | +0.47% | 5.7천 |
|---|
| 2026.06.12 | ₩31,578 | ₩31,799 | ₩31,444 | ₩31,592 | +0.04% | 5.6천 |
|---|
| 2026.06.11 | ₩31,739 | ₩31,887 | ₩31,390 | ₩31,833 | +0.30% | 1.2만 |
|---|
| 2026.06.10 | ₩31,913 | ₩31,913 | ₩31,433 | ₩31,846 | -0.21% | 1.9천 |
|---|
| 2026.06.09 | ₩31,873 | ₩32,141 | ₩31,484 | ₩31,525 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩31,793 | ₩31,967 | ₩31,793 | ₩31,873 | +0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩31,712 | ₩31,913 | ₩31,538 | ₩31,726 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩31,458 | ₩31,913 | ₩31,390 | ₩31,793 | +1.07% | 1.5만 |
|---|
| 2026.06.03 | ₩31,390 | ₩31,712 | ₩31,390 | ₩31,712 | +1.03% | 9.4천 |
|---|
| 2026.06.02 | ₩31,270 | ₩31,538 | ₩31,230 | ₩31,484 | +0.69% | 7.4천 |
|---|
| 2026.06.01 | ₩31,444 | ₩31,565 | ₩31,230 | ₩31,431 | -0.04% | 2.6천 |
|---|
| 2026.05.29 | ₩31,471 | ₩31,484 | ₩31,243 | ₩31,243 | -0.72% | 2.4천 |
|---|
| 2026.05.28 | ₩31,471 | ₩31,471 | ₩31,471 | ₩31,471 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩31,444 | ₩31,471 | ₩31,337 | ₩31,458 | +0.04% | 5.4천 |
|---|
| 2026.05.26 | ₩31,511 | ₩31,511 | ₩31,310 | ₩31,323 | -0.60% | 4.5천 |
|---|
| 2026.05.22 | ₩31,230 | ₩31,538 | ₩31,230 | ₩31,417 | +0.60% | 5.8천 |
|---|
| 2026.05.21 | ₩31,189 | ₩31,685 | ₩31,189 | ₩31,484 | +0.95% | 7천 |
|---|
| 2026.05.20 | ₩31,283 | ₩31,618 | ₩31,283 | ₩31,498 | +0.69% | 3.6천 |
|---|
| 2026.05.19 | ₩31,136 | ₩31,484 | ₩31,136 | ₩31,484 | +1.12% | 6.4천 |
|---|
| 2026.05.18 | ₩31,478 | ₩31,712 | ₩31,243 | ₩31,712 | +0.75% | 1.9만 |
|---|
| 2026.05.15 | ₩31,645 | ₩31,672 | ₩31,310 | ₩31,645 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩31,511 | ₩31,793 | ₩31,511 | ₩31,779 | +0.85% | 9.9천 |
|---|
| 2026.05.13 | ₩31,364 | ₩31,444 | ₩31,364 | ₩31,444 | +0.26% | 6.3천 |
|---|
| 2026.05.12 | ₩31,578 | ₩31,578 | ₩31,390 | ₩31,551 | -0.08% | 2.1만 |
|---|
| 2026.05.11 | ₩31,377 | ₩31,645 | ₩31,243 | ₩31,645 | +0.85% | 2.6천 |
|---|
| 2026.05.08 | ₩31,310 | ₩31,444 | ₩31,216 | ₩31,417 | +0.34% | 8.6천 |
|---|
| 2026.05.07 | ₩31,176 | ₩31,417 | ₩31,176 | ₩31,417 | +0.77% | 1.2만 |
|---|
| 2026.05.06 | ₩31,203 | ₩31,417 | ₩31,183 | ₩31,350 | +0.47% | 1.8만 |
|---|
| 2026.05.05 | ₩31,243 | ₩31,511 | ₩31,015 | ₩31,176 | -0.21% | 2.9만 |
|---|
| 2026.05.04 | ₩31,196 | ₩31,846 | ₩30,492 | ₩31,645 | +1.44% | 4만 |
|---|
| 2026.05.01 | ₩31,632 | ₩32,141 | ₩31,618 | ₩31,846 | +0.68% | 1.5만 |
|---|
| 2026.04.30 | ₩31,444 | ₩31,766 | ₩31,444 | ₩31,699 | +0.81% | 1.6만 |
|---|
| 2026.04.29 | ₩30,680 | ₩31,538 | ₩30,479 | ₩31,431 | +2.45% | 9.8천 |
|---|
| 2026.04.28 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩31,498 | ₩31,739 | ₩31,498 | ₩31,712 | +0.68% | 1.7만 |
|---|
| 2026.04.24 | ₩31,109 | ₩31,699 | ₩31,109 | ₩31,498 | +1.25% | 6.2만 |
|---|
| 2026.04.23 | ₩30,961 | ₩31,122 | ₩30,841 | ₩31,109 | +0.48% | 2만 |
|---|
| 2026.04.22 | ₩30,707 | ₩30,975 | ₩30,573 | ₩30,975 | +0.87% | 6.2천 |
|---|
| 2026.04.21 | ₩30,613 | ₩30,975 | ₩30,546 | ₩30,573 | -0.13% | 2만 |
|---|
| 2026.04.20 | ₩30,653 | ₩30,747 | ₩30,251 | ₩30,747 | +0.31% | 3.4천 |
|---|
| 2026.04.17 | ₩30,760 | ₩30,760 | ₩30,573 | ₩30,573 | -0.61% | 3.3천 |
|---|
| 2026.04.16 | ₩30,841 | ₩30,908 | ₩30,707 | ₩30,733 | -0.35% | 6.2천 |
|---|
| 2026.04.15 | ₩30,707 | ₩30,841 | ₩30,508 | ₩30,841 | +0.44% | 1.5만 |
|---|
| 2026.04.14 | ₩30,586 | ₩30,707 | ₩29,708 | ₩30,707 | +0.39% | 1.1만 |
|---|
| 2026.04.13 | ₩30,707 | ₩30,707 | ₩30,197 | ₩30,479 | -0.74% | 9.3천 |
|---|
| 2026.04.10 | ₩30,693 | ₩30,693 | ₩30,505 | ₩30,680 | -0.04% | 8천 |
|---|
| 2026.04.09 | ₩30,090 | ₩30,680 | ₩30,090 | ₩30,599 | +1.69% | 1.2만 |
|---|
| 2026.04.08 | ₩29,540 | ₩30,103 | ₩29,540 | ₩30,090 | +1.86% | 1.3만 |
|---|
| 2026.04.07 | ₩29,299 | ₩29,620 | ₩29,232 | ₩29,620 | +1.10% | 4.4천 |
|---|
| 2026.04.06 | ₩29,232 | ₩29,969 | ₩29,232 | ₩29,688 | +1.56% | 7.1천 |
|---|
| 2026.04.02 | ₩29,044 | ₩29,232 | ₩28,963 | ₩29,191 | +0.51% | 6.6천 |
|---|
| 2026.04.01 | ₩28,829 | ₩29,285 | ₩28,762 | ₩29,258 | +1.49% | 1만 |
|---|
| 2026.03.31 | ₩29,915 | ₩29,915 | ₩28,722 | ₩29,084 | -2.78% | 5.9만 |
|---|
| 2026.03.30 | ₩29,855 | ₩29,855 | ₩29,567 | ₩29,647 | -0.70% | 5.5천 |
|---|
| 2026.03.27 | ₩29,862 | ₩29,862 | ₩29,768 | ₩29,768 | -0.31% | 3.8천 |
|---|
| 2026.03.26 | ₩29,969 | ₩29,983 | ₩29,822 | ₩29,969 | 0.00% | 7.2천 |
|---|
| 2026.03.25 | ₩29,855 | ₩29,969 | ₩29,781 | ₩29,969 | +0.38% | 4.5천 |
|---|
| 2026.03.24 | ₩29,634 | ₩29,714 | ₩29,500 | ₩29,714 | +0.27% | 3.8천 |
|---|
| 2026.03.23 | ₩29,500 | ₩29,761 | ₩29,366 | ₩29,661 | +0.55% | 8.5천 |
|---|
| 2026.03.20 | ₩29,781 | ₩29,835 | ₩29,435 | ₩29,835 | +0.18% | 1.6만 |
|---|
| 2026.03.19 | ₩29,781 | ₩29,875 | ₩29,560 | ₩29,848 | +0.23% | 9.8천 |
|---|
| 2026.03.18 | ₩29,969 | ₩29,983 | ₩29,755 | ₩29,895 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩30,117 | ₩30,117 | ₩29,915 | ₩29,929 | -0.62% | 1.4천 |
|---|
| 2026.03.16 | ₩29,983 | ₩30,170 | ₩29,755 | ₩29,822 | -0.54% | 5.1천 |
|---|
| 2026.03.13 | ₩30,143 | ₩30,157 | ₩30,063 | ₩30,063 | -0.27% | 1.6천 |
|---|
| 2026.03.12 | ₩30,117 | ₩30,318 | ₩29,889 | ₩29,969 | -0.49% | 9.4천 |
|---|
| 2026.03.11 | ₩30,465 | ₩30,680 | ₩30,224 | ₩30,442 | -0.07% | 7천 |
|---|
| 2026.03.10 | ₩30,519 | ₩30,546 | ₩30,231 | ₩30,237 | -0.92% | 9.5천 |
|---|
| 2026.03.09 | ₩30,412 | ₩30,707 | ₩30,103 | ₩30,291 | -0.40% | 6.9천 |
|---|
| 2026.03.06 | ₩30,318 | ₩30,465 | ₩30,036 | ₩30,465 | +0.49% | 4.4천 |
|---|
| 2026.03.05 | ₩30,505 | ₩30,606 | ₩30,505 | ₩30,599 | +0.31% | 6.1천 |
|---|
| 2026.03.04 | ₩30,479 | ₩30,573 | ₩30,083 | ₩30,573 | +0.31% | 1.3만 |
|---|
| 2026.03.03 | ₩30,492 | ₩30,492 | ₩30,170 | ₩30,304 | -0.62% | 5.9천 |
|---|
| 2026.03.02 | ₩30,546 | ₩30,556 | ₩30,425 | ₩30,505 | -0.13% | 6.3천 |
|---|
| 2026.02.27 | ₩30,479 | ₩30,546 | ₩30,389 | ₩30,546 | +0.22% | 6.4천 |
|---|
| 2026.02.26 | ₩30,505 | ₩30,505 | ₩30,398 | ₩30,492 | -0.04% | 1.9천 |
|---|
| 2026.02.25 | ₩30,398 | ₩30,504 | ₩30,170 | ₩30,504 | +0.35% | 7.2천 |
|---|
| 2026.02.24 | ₩30,331 | ₩30,331 | ₩30,170 | ₩30,264 | -0.22% | 8.4천 |
|---|
| 2026.02.23 | ₩30,338 | ₩30,361 | ₩30,130 | ₩30,291 | -0.15% | 4.9천 |
|---|
| 2026.02.20 | ₩30,412 | ₩30,546 | ₩30,391 | ₩30,452 | +0.13% | 7.8천 |
|---|
| 2026.02.19 | ₩30,532 | ₩30,653 | ₩30,508 | ₩30,546 | +0.04% | 3만 |
|---|
| 2026.02.18 | ₩30,371 | ₩30,465 | ₩30,371 | ₩30,452 | +0.26% | 9.5천 |
|---|
| 2026.02.17 | ₩30,130 | ₩30,345 | ₩30,050 | ₩30,291 | +0.53% | 8.7천 |
|---|
| 2026.02.13 | ₩30,237 | ₩30,237 | ₩30,036 | ₩30,050 | -0.62% | 3.3천 |
|---|
| 2026.02.12 | ₩30,103 | ₩30,237 | ₩30,036 | ₩30,224 | +0.40% | 4.2천 |
|---|
| 2026.02.11 | ₩29,961 | ₩30,177 | ₩29,929 | ₩30,063 | +0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩29,942 | ₩30,130 | ₩29,701 | ₩29,969 | +0.09% | 7.5천 |
|---|
| 2026.02.09 | ₩29,446 | ₩29,808 | ₩29,446 | ₩29,728 | +0.96% | 1.8만 |
|---|
| 2026.02.06 | ₩30,117 | ₩30,117 | ₩29,580 | ₩29,580 | -1.78% | 9.3천 |
|---|
| 2026.02.05 | ₩29,889 | ₩30,143 | ₩29,815 | ₩29,929 | +0.13% | 1.1만 |
|---|
| 2026.02.04 | ₩29,969 | ₩30,197 | ₩29,969 | ₩30,076 | +0.36% | 9.7천 |
|---|
| 2026.02.03 | ₩30,023 | ₩30,237 | ₩29,875 | ₩29,889 | -0.45% | 4.3천 |
|---|
| 2026.02.02 | ₩30,036 | ₩30,237 | ₩29,808 | ₩29,808 | -0.76% | 1.3만 |
|---|
| 2026.01.30 | ₩30,009 | ₩30,117 | ₩29,741 | ₩29,983 | -0.09% | 8천 |
|---|
| 2026.01.29 | ₩29,889 | ₩29,902 | ₩29,802 | ₩29,848 | -0.13% | 7.9천 |
|---|
| 2026.01.28 | ₩29,500 | ₩29,929 | ₩29,500 | ₩29,902 | +1.36% | 1.7만 |
|---|
| 2026.01.27 | ₩29,824 | ₩29,835 | ₩29,320 | ₩29,620 | -0.68% | 5.1만 |
|---|
| 2026.01.26 | ₩29,862 | ₩29,983 | ₩29,768 | ₩29,795 | -0.22% | 6.5천 |
|---|
| 2026.01.23 | ₩29,902 | ₩30,009 | ₩29,661 | ₩29,956 | +0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩29,634 | ₩29,902 | ₩29,567 | ₩29,567 | -0.23% | 1.2만 |
|---|
| 2026.01.21 | ₩29,433 | ₩29,634 | ₩29,366 | ₩29,634 | +0.68% | 5.4천 |
|---|
| 2026.01.20 | ₩29,781 | ₩29,835 | ₩29,151 | ₩29,634 | -0.50% | 5.2천 |
|---|
| 2026.01.16 | ₩30,117 | ₩30,304 | ₩30,076 | ₩30,076 | -0.13% | 3천 |
|---|
| 2026.01.15 | ₩30,224 | ₩30,304 | ₩29,607 | ₩30,304 | +0.27% | 9.7천 |
|---|
| 2026.01.14 | ₩30,170 | ₩30,264 | ₩29,969 | ₩30,130 | -0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩29,822 | ₩30,143 | ₩29,688 | ₩29,768 | -0.18% | 3.7천 |
|---|
| 2026.01.12 | ₩29,808 | ₩29,815 | ₩29,743 | ₩29,808 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩29,969 | ₩29,969 | ₩29,688 | ₩29,688 | -0.94% | 14.2만 |
|---|
| 2026.01.08 | ₩29,902 | ₩29,942 | ₩29,688 | ₩29,768 | -0.45% | 4.8천 |
|---|
| 2026.01.07 | ₩29,929 | ₩29,929 | ₩29,678 | ₩29,929 | 0.00% | 8.7천 |
|---|
| 2026.01.06 | ₩29,325 | ₩29,634 | ₩29,312 | ₩29,634 | +1.05% | 3.2천 |
|---|
| 2026.01.05 | ₩29,379 | ₩29,460 | ₩29,285 | ₩29,325 | -0.18% | 6.9천 |
|---|
| 2026.01.02 | ₩29,519 | ₩29,519 | ₩29,218 | ₩29,366 | -0.52% | 8.3천 |
|---|
| 2025.12.31 | ₩29,674 | ₩29,674 | ₩28,896 | ₩29,044 | -2.12% | 10.6만 |
|---|
| 2025.12.30 | ₩30,304 | ₩30,398 | ₩29,969 | ₩30,304 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩30,050 | ₩30,157 | ₩30,023 | ₩30,143 | +0.31% | 4.4천 |
|---|
| 2025.12.26 | ₩29,989 | ₩30,237 | ₩29,961 | ₩30,237 | +0.83% | 9.2천 |
|---|
| 2025.12.24 | ₩29,989 | ₩30,157 | ₩29,989 | ₩30,157 | +0.56% | 2천 |
|---|
| 2025.12.23 | ₩29,996 | ₩30,224 | ₩29,956 | ₩29,956 | -0.13% | 5.4천 |
|---|
| 2025.12.22 | ₩29,902 | ₩30,209 | ₩29,704 | ₩30,103 | +0.67% | 7.8천 |
|---|
| 2025.12.19 | ₩30,143 | ₩30,224 | ₩29,936 | ₩29,969 | -0.58% | 1.5만 |
|---|
| 2025.12.18 | ₩30,143 | ₩30,184 | ₩29,902 | ₩30,090 | -0.18% | 7.8천 |
|---|
| 2025.12.17 | ₩30,138 | ₩30,143 | ₩29,743 | ₩30,130 | -0.03% | 1.1만 |
|---|
| 2025.12.16 | ₩30,036 | ₩30,143 | ₩29,842 | ₩29,848 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩30,117 | ₩30,224 | ₩29,635 | ₩29,869 | -0.82% | 5.1천 |
|---|
| 2025.12.12 | ₩30,090 | ₩30,197 | ₩29,969 | ₩29,983 | -0.36% | 1.7만 |
|---|
| 2025.12.11 | ₩30,076 | ₩30,170 | ₩29,741 | ₩29,835 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩30,063 | ₩30,170 | ₩29,835 | ₩29,835 | -0.76% | 5.5천 |
|---|
| 2025.12.09 | ₩30,063 | ₩30,103 | ₩29,862 | ₩29,979 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩30,036 | ₩30,050 | ₩29,902 | ₩30,009 | -0.09% | 6.9천 |
|---|
| 2025.12.05 | ₩30,023 | ₩30,050 | ₩29,873 | ₩29,942 | -0.27% | 6.1천 |
|---|
| 2025.12.04 | ₩29,996 | ₩30,063 | ₩29,989 | ₩30,023 | +0.09% | 9.9천 |
|---|
| 2025.12.03 | ₩29,808 | ₩30,050 | ₩29,701 | ₩29,901 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩29,822 | ₩30,050 | ₩29,737 | ₩29,848 | +0.09% | 1.8만 |
|---|
| 2025.12.01 | ₩29,822 | ₩29,822 | ₩29,714 | ₩29,768 | -0.18% | 6.8천 |
|---|
| 2025.11.28 | ₩29,822 | ₩29,822 | ₩29,755 | ₩29,822 | 0.00% | 2.8천 |
|---|
| 2025.11.26 | ₩29,822 | ₩29,822 | ₩29,741 | ₩29,822 | 0.00% | 5.3천 |
|---|
| 2025.11.25 | ₩29,822 | ₩29,848 | ₩29,513 | ₩29,835 | +0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩29,607 | ₩29,822 | ₩29,460 | ₩29,662 | +0.19% | 1.8천 |
|---|
| 2025.11.21 | ₩29,647 | ₩29,822 | ₩29,453 | ₩29,607 | -0.14% | 5.2천 |
|---|
| 2025.11.20 | ₩29,822 | ₩29,822 | ₩28,172 | ₩29,232 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩29,915 | ₩29,915 | ₩29,803 | ₩29,822 | -0.31% | 3.7천 |
|---|
| 2025.11.18 | ₩29,915 | ₩29,915 | ₩29,795 | ₩29,835 | -0.27% | 2.1만 |
|---|
| 2025.11.17 | ₩29,755 | ₩29,915 | ₩29,647 | ₩29,915 | +0.54% | 2.8천 |
|---|
| 2025.11.14 | ₩29,942 | ₩29,983 | ₩29,875 | ₩29,929 | -0.04% | 1.7만 |
|---|
| 2025.11.13 | ₩29,942 | ₩29,983 | ₩29,822 | ₩29,835 | -0.36% | 2.3천 |
|---|
| 2025.11.12 | ₩29,942 | ₩30,090 | ₩29,681 | ₩29,942 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩29,165 | ₩29,694 | ₩29,165 | ₩29,694 | +1.82% | 3.7천 |
|---|
| 2025.11.10 | ₩29,339 | ₩29,339 | ₩29,165 | ₩29,165 | -0.59% | 2.1천 |
|---|
| 2025.11.07 | ₩29,098 | ₩29,285 | ₩29,098 | ₩29,285 | +0.65% | 1.5천 |
|---|
| 2025.11.06 | ₩28,843 | ₩29,056 | ₩28,843 | ₩28,963 | +0.42% | 8천 |
|---|
| 2025.11.05 | ₩29,057 | ₩29,057 | ₩28,749 | ₩29,044 | -0.05% | 1.9만 |
|---|
| 2025.11.04 | ₩28,950 | ₩29,071 | ₩28,843 | ₩28,896 | -0.19% | 4.7천 |
|---|
| 2025.11.03 | ₩29,071 | ₩29,071 | ₩28,829 | ₩29,004 | -0.23% | 4.7천 |
|---|
| 2025.10.31 | ₩29,500 | ₩29,500 | ₩29,017 | ₩29,071 | -1.45% | 5.1천 |
|---|
| 2025.10.30 | ₩28,910 | ₩29,484 | ₩28,910 | ₩29,265 | +1.23% | 2.8천 |
|---|
| 2025.10.29 | ₩29,312 | ₩29,486 | ₩28,923 | ₩28,923 | -1.33% | 8.1천 |
|---|
| 2025.10.28 | ₩29,902 | ₩29,983 | ₩29,033 | ₩29,124 | -2.60% | 2.1만 |
|---|
| 2025.10.27 | ₩29,915 | ₩29,969 | ₩29,875 | ₩29,875 | -0.13% | 1.2만 |
|---|
| 2025.10.24 | ₩29,835 | ₩29,835 | ₩29,674 | ₩29,755 | -0.27% | 7.9천 |
|---|
| 2025.10.23 | ₩29,835 | ₩29,835 | ₩29,688 | ₩29,688 | -0.49% | 1천 |
|---|
| 2025.10.22 | ₩29,755 | ₩29,792 | ₩29,650 | ₩29,781 | +0.09% | 1.3천 |
|---|
| 2025.10.21 | ₩29,768 | ₩29,808 | ₩29,551 | ₩29,755 | -0.05% | 3.1천 |
|---|
| 2025.10.20 | ₩29,755 | ₩29,889 | ₩29,594 | ₩29,654 | -0.34% | 1만 |
|---|
| 2025.10.17 | ₩29,701 | ₩29,701 | ₩29,634 | ₩29,634 | -0.23% | 900 |
|---|
| 2025.10.16 | ₩29,661 | ₩29,661 | ₩29,598 | ₩29,661 | 0.00% | 1.7천 |
|---|
| 2025.10.15 | ₩29,795 | ₩29,795 | ₩29,359 | ₩29,540 | -0.86% | 1.5만 |
|---|
| 2025.10.14 | ₩29,795 | ₩29,795 | ₩29,647 | ₩29,795 | 0.00% | 4.2천 |
|---|
| 2025.10.13 | ₩29,795 | ₩29,795 | ₩29,634 | ₩29,728 | -0.23% | 4.7천 |
|---|
| 2025.10.10 | ₩29,768 | ₩29,768 | ₩29,607 | ₩29,607 | -0.54% | 1.1만 |
|---|
