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 | ₩31,020 | ₩32,794 | ₩31,020 | ₩31,529 | +1.64% | 1.7천 |
| 2026.10.08 | ₩31,543 | ₩31,771 | ₩30,892 | ₩31,248 | -0.94% | 9.6천 |
| 2026.10.07 | ₩32,227 | ₩32,616 | ₩30,483 | ₩31,596 | -1.96% | 2.1만 |
| 2026.10.06 | ₩32,455 | ₩32,616 | ₩31,529 | ₩32,133 | -0.99% | 8.1천 |
| 2026.10.05 | ₩32,495 | ₩33,125 | ₩31,529 | ₩32,232 | -0.81% | 6.8천 |
| 2026.10.02 | ₩32,857 | ₩33,058 | ₩32,441 | ₩32,495 | -1.10% | 1.6만 |
| 2026.10.01 | ₩32,522 | ₩32,964 | ₩32,500 | ₩32,924 | +1.24% | 4.8천 |
| 2026.09.30 | ₩32,535 | ₩33,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,125 |
| +1.81% |
| 1.7만 |
| 2026.09.29 | ₩32,669 | ₩32,669 | ₩32,508 | ₩32,534 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩33,004 | ₩33,004 | ₩32,669 | ₩32,669 | -1.02% | 1.5천 |
|---|
| 2026.09.25 | ₩32,897 | ₩33,011 | ₩32,723 | ₩32,844 | -0.16% | 1.2만 |
|---|
| 2026.09.24 | ₩32,548 | ₩32,991 | ₩32,548 | ₩32,857 | +0.95% | 1만 |
|---|
| 2026.09.23 | ₩32,937 | ₩32,991 | ₩32,602 | ₩32,924 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩33,041 | ₩33,045 | ₩32,937 | ₩33,045 | +0.01% | 2.3천 |
|---|
| 2026.09.21 | ₩32,991 | ₩33,152 | ₩32,991 | ₩33,031 | +0.12% | 6.9천 |
|---|
| 2026.09.18 | ₩33,259 | ₩33,259 | ₩33,098 | ₩33,098 | -0.48% | 9.8천 |
|---|
| 2026.09.17 | ₩33,092 | ₩33,125 | ₩32,924 | ₩32,951 | -0.43% | 5.5천 |
|---|
| 2026.09.16 | ₩32,884 | ₩32,897 | ₩32,495 | ₩32,897 | +0.04% | 2.3천 |
|---|
| 2026.09.15 | ₩32,978 | ₩32,978 | ₩32,656 | ₩32,656 | -0.98% | 2천 |
|---|
| 2026.09.14 | ₩32,683 | ₩32,964 | ₩32,522 | ₩32,897 | +0.66% | 8.7천 |
|---|
| 2026.09.11 | ₩33,072 | ₩33,085 | ₩32,669 | ₩32,683 | -1.18% | 1.3만 |
|---|
| 2026.09.10 | ₩32,857 | ₩33,125 | ₩32,857 | ₩33,085 | +0.69% | 4천 |
|---|
| 2026.09.09 | ₩33,729 | ₩33,729 | ₩33,501 | ₩33,501 | -0.68% | 4.8천 |
|---|
| 2026.09.08 | ₩33,595 | ₩33,629 | ₩33,568 | ₩33,568 | -0.08% | 2.7천 |
|---|
| 2026.09.04 | ₩33,595 | ₩33,595 | ₩33,541 | ₩33,541 | -0.16% | 6.2천 |
|---|
| 2026.09.03 | ₩33,528 | ₩33,742 | ₩33,528 | ₩33,595 | +0.20% | 7.2천 |
|---|
| 2026.09.02 | ₩33,635 | ₩33,735 | ₩33,595 | ₩33,595 | -0.12% | 7.3천 |
|---|
| 2026.09.01 | ₩33,259 | ₩33,566 | ₩33,259 | ₩33,548 | +0.87% | 3.2천 |
|---|
| 2026.08.31 | ₩33,595 | ₩33,688 | ₩33,434 | ₩33,434 | -0.48% | 1.9만 |
|---|
| 2026.08.28 | ₩33,497 | ₩33,675 | ₩33,497 | ₩33,675 | +0.53% | 4.7천 |
|---|
| 2026.08.27 | ₩33,554 | ₩33,675 | ₩33,554 | ₩33,662 | +0.32% | 5.2천 |
|---|
| 2026.08.26 | ₩33,608 | ₩33,621 | ₩33,529 | ₩33,554 | -0.16% | 6.1천 |
|---|
| 2026.08.25 | ₩33,528 | ₩33,595 | ₩33,528 | ₩33,595 | +0.20% | 6.7천 |
|---|
| 2026.08.24 | ₩33,487 | ₩33,561 | ₩33,407 | ₩33,530 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩33,487 | ₩33,561 | ₩33,314 | ₩33,528 | +0.12% | 6.6천 |
|---|
| 2026.08.20 | ₩33,514 | ₩33,528 | ₩33,266 | ₩33,273 | -0.72% | 5.3천 |
|---|
| 2026.08.19 | ₩33,427 | ₩33,528 | ₩33,407 | ₩33,528 | +0.30% | 8.9천 |
|---|
| 2026.08.18 | ₩33,192 | ₩33,407 | ₩33,192 | ₩33,407 | +0.65% | 1.7만 |
|---|
| 2026.08.17 | ₩33,165 | ₩33,427 | ₩33,125 | ₩33,139 | -0.08% | 1만 |
|---|
| 2026.08.14 | ₩32,884 | ₩33,464 | ₩32,870 | ₩33,192 | +0.94% | 9.8천 |
|---|
| 2026.08.13 | ₩33,098 | ₩33,152 | ₩32,870 | ₩32,870 | -0.69% | 1.3만 |
|---|
| 2026.08.12 | ₩32,622 | ₩33,098 | ₩32,589 | ₩32,723 | +0.31% | 2.7만 |
|---|
| 2026.08.11 | ₩32,589 | ₩32,622 | ₩32,009 | ₩32,555 | -0.10% | 1만 |
|---|
| 2026.08.10 | ₩31,824 | ₩32,589 | ₩31,824 | ₩32,535 | +2.23% | 8.3천 |
|---|
| 2026.08.07 | ₩31,871 | ₩32,052 | ₩31,865 | ₩31,985 | +0.36% | 9.1천 |
|---|
| 2026.08.06 | ₩31,784 | ₩31,894 | ₩31,784 | ₩31,894 | +0.35% | 4.5천 |
|---|
| 2026.08.05 | ₩32,046 | ₩32,152 | ₩31,689 | ₩31,704 | -1.07% | 7.9천 |
|---|
| 2026.08.04 | ₩32,173 | ₩32,173 | ₩31,905 | ₩31,918 | -0.79% | 2.9천 |
|---|
| 2026.08.03 | ₩32,173 | ₩32,173 | ₩32,052 | ₩32,133 | -0.13% | 2.7천 |
|---|
| 2026.07.31 | ₩32,186 | ₩32,186 | ₩31,881 | ₩31,905 | -0.87% | 4.2천 |
|---|
| 2026.07.30 | ₩31,815 | ₩31,965 | ₩31,815 | ₩31,905 | +0.28% | 6.5천 |
|---|
| 2026.07.29 | ₩31,650 | ₩31,972 | ₩31,650 | ₩31,744 | +0.30% | 4.4천 |
|---|
| 2026.07.28 | ₩31,771 | ₩32,052 | ₩31,771 | ₩31,972 | +0.63% | 4.4천 |
|---|
| 2026.07.27 | ₩31,631 | ₩31,784 | ₩31,623 | ₩31,784 | +0.48% | 2.2천 |
|---|
| 2026.07.24 | ₩31,616 | ₩31,623 | ₩31,556 | ₩31,582 | -0.11% | 4.9천 |
|---|
| 2026.07.23 | ₩31,771 | ₩31,771 | ₩31,623 | ₩31,623 | -0.46% | 2.7천 |
|---|
| 2026.07.22 | ₩31,704 | ₩32,153 | ₩31,637 | ₩31,985 | +0.89% | 5.9천 |
|---|
| 2026.07.21 | ₩32,119 | ₩32,119 | ₩31,918 | ₩31,918 | -0.63% | 1.2천 |
|---|
| 2026.07.20 | ₩32,374 | ₩32,428 | ₩32,066 | ₩32,066 | -0.95% | 7.8천 |
|---|
| 2026.07.17 | ₩32,656 | ₩32,911 | ₩32,428 | ₩32,428 | -0.70% | 1.9만 |
|---|
| 2026.07.16 | ₩32,656 | ₩32,669 | ₩31,325 | ₩32,669 | +0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩32,361 | ₩32,991 | ₩32,361 | ₩32,629 | +0.83% | 9.4천 |
|---|
| 2026.07.14 | ₩32,213 | ₩32,750 | ₩32,157 | ₩32,307 | +0.29% | 5.2천 |
|---|
| 2026.07.13 | ₩32,066 | ₩32,119 | ₩31,985 | ₩31,985 | -0.25% | 3천 |
|---|
| 2026.07.10 | ₩32,213 | ₩32,569 | ₩32,213 | ₩32,227 | +0.04% | 8.5천 |
|---|
| 2026.07.09 | ₩31,985 | ₩32,314 | ₩31,985 | ₩32,253 | +0.84% | 6.3천 |
|---|
| 2026.07.08 | ₩31,918 | ₩32,186 | ₩31,905 | ₩32,119 | +0.63% | 1.3만 |
|---|
| 2026.07.07 | ₩32,052 | ₩32,119 | ₩31,865 | ₩31,865 | -0.59% | 2.1천 |
|---|
| 2026.07.06 | ₩32,133 | ₩32,133 | ₩31,449 | ₩32,052 | -0.25% | 7.6천 |
|---|
| 2026.07.02 | ₩31,395 | ₩31,999 | ₩31,395 | ₩31,999 | +1.92% | 5.1천 |
|---|
| 2026.07.01 | ₩30,886 | ₩31,342 | ₩30,886 | ₩31,342 | +1.48% | 8.1천 |
|---|
| 2026.06.30 | ₩31,704 | ₩31,784 | ₩31,409 | ₩31,409 | -0.93% | 4.2만 |
|---|
| 2026.06.29 | ₩31,717 | ₩31,905 | ₩31,529 | ₩31,905 | +0.59% | 5.4천 |
|---|
| 2026.06.26 | ₩31,851 | ₩31,865 | ₩31,784 | ₩31,811 | -0.13% | 3.8천 |
|---|
| 2026.06.25 | ₩32,052 | ₩32,052 | ₩31,851 | ₩31,851 | -0.63% | 1.4만 |
|---|
| 2026.06.24 | ₩32,119 | ₩32,119 | ₩31,985 | ₩32,052 | -0.21% | 6.8천 |
|---|
| 2026.06.23 | ₩32,106 | ₩32,119 | ₩31,999 | ₩32,119 | +0.04% | 8천 |
|---|
| 2026.06.22 | ₩32,119 | ₩32,119 | ₩31,985 | ₩32,119 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩31,865 | ₩32,146 | ₩31,838 | ₩32,106 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩32,079 | ₩32,106 | ₩31,690 | ₩32,021 | -0.18% | 8.7천 |
|---|
| 2026.06.16 | ₩31,733 | ₩31,918 | ₩31,728 | ₩31,918 | +0.58% | 3.9천 |
|---|
| 2026.06.15 | ₩31,596 | ₩31,898 | ₩31,391 | ₩31,744 | +0.47% | 5.7천 |
|---|
| 2026.06.12 | ₩31,583 | ₩31,804 | ₩31,449 | ₩31,596 | +0.04% | 5.6천 |
|---|
| 2026.06.11 | ₩31,744 | ₩31,891 | ₩31,395 | ₩31,838 | +0.30% | 1.2만 |
|---|
| 2026.06.10 | ₩31,918 | ₩31,918 | ₩31,438 | ₩31,851 | -0.21% | 1.9천 |
|---|
| 2026.06.09 | ₩31,878 | ₩32,146 | ₩31,489 | ₩31,529 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩31,797 | ₩31,972 | ₩31,797 | ₩31,878 | +0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩31,717 | ₩31,918 | ₩31,543 | ₩31,730 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩31,462 | ₩31,918 | ₩31,395 | ₩31,797 | +1.07% | 1.5만 |
|---|
| 2026.06.03 | ₩31,395 | ₩31,717 | ₩31,395 | ₩31,717 | +1.03% | 9.4천 |
|---|
| 2026.06.02 | ₩31,274 | ₩31,543 | ₩31,234 | ₩31,489 | +0.69% | 7.4천 |
|---|
| 2026.06.01 | ₩31,449 | ₩31,569 | ₩31,234 | ₩31,435 | -0.04% | 2.6천 |
|---|
| 2026.05.29 | ₩31,476 | ₩31,489 | ₩31,248 | ₩31,248 | -0.72% | 2.4천 |
|---|
| 2026.05.28 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩31,449 | ₩31,476 | ₩31,342 | ₩31,462 | +0.04% | 5.4천 |
|---|
| 2026.05.26 | ₩31,516 | ₩31,516 | ₩31,315 | ₩31,328 | -0.60% | 4.5천 |
|---|
| 2026.05.22 | ₩31,234 | ₩31,543 | ₩31,234 | ₩31,422 | +0.60% | 5.8천 |
|---|
| 2026.05.21 | ₩31,194 | ₩31,690 | ₩31,194 | ₩31,489 | +0.95% | 7천 |
|---|
| 2026.05.20 | ₩31,288 | ₩31,623 | ₩31,288 | ₩31,502 | +0.69% | 3.6천 |
|---|
| 2026.05.19 | ₩31,140 | ₩31,489 | ₩31,140 | ₩31,489 | +1.12% | 6.4천 |
|---|
| 2026.05.18 | ₩31,482 | ₩31,717 | ₩31,248 | ₩31,717 | +0.75% | 1.9만 |
|---|
| 2026.05.15 | ₩31,650 | ₩31,677 | ₩31,315 | ₩31,650 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩31,516 | ₩31,797 | ₩31,516 | ₩31,784 | +0.85% | 9.9천 |
|---|
| 2026.05.13 | ₩31,368 | ₩31,449 | ₩31,368 | ₩31,449 | +0.26% | 6.3천 |
|---|
| 2026.05.12 | ₩31,583 | ₩31,583 | ₩31,395 | ₩31,556 | -0.08% | 2.1만 |
|---|
| 2026.05.11 | ₩31,382 | ₩31,650 | ₩31,248 | ₩31,650 | +0.85% | 2.6천 |
|---|
| 2026.05.08 | ₩31,315 | ₩31,449 | ₩31,221 | ₩31,422 | +0.34% | 8.6천 |
|---|
| 2026.05.07 | ₩31,181 | ₩31,422 | ₩31,181 | ₩31,422 | +0.77% | 1.2만 |
|---|
| 2026.05.06 | ₩31,207 | ₩31,422 | ₩31,187 | ₩31,355 | +0.47% | 1.8만 |
|---|
| 2026.05.05 | ₩31,248 | ₩31,516 | ₩31,020 | ₩31,181 | -0.21% | 2.9만 |
|---|
| 2026.05.04 | ₩31,201 | ₩31,851 | ₩30,497 | ₩31,650 | +1.44% | 4만 |
|---|
| 2026.05.01 | ₩31,637 | ₩32,146 | ₩31,623 | ₩31,851 | +0.68% | 1.5만 |
|---|
| 2026.04.30 | ₩31,449 | ₩31,771 | ₩31,449 | ₩31,704 | +0.81% | 1.6만 |
|---|
| 2026.04.29 | ₩30,684 | ₩31,543 | ₩30,483 | ₩31,435 | +2.45% | 9.8천 |
|---|
| 2026.04.28 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩31,502 | ₩31,744 | ₩31,502 | ₩31,717 | +0.68% | 1.7만 |
|---|
| 2026.04.24 | ₩31,114 | ₩31,704 | ₩31,114 | ₩31,502 | +1.25% | 6.2만 |
|---|
| 2026.04.23 | ₩30,966 | ₩31,127 | ₩30,845 | ₩31,114 | +0.48% | 2만 |
|---|
| 2026.04.22 | ₩30,711 | ₩30,979 | ₩30,577 | ₩30,979 | +0.87% | 6.2천 |
|---|
| 2026.04.21 | ₩30,617 | ₩30,979 | ₩30,550 | ₩30,577 | -0.13% | 2만 |
|---|
| 2026.04.20 | ₩30,658 | ₩30,751 | ₩30,255 | ₩30,751 | +0.31% | 3.4천 |
|---|
| 2026.04.17 | ₩30,765 | ₩30,765 | ₩30,577 | ₩30,577 | -0.61% | 3.3천 |
|---|
| 2026.04.16 | ₩30,845 | ₩30,912 | ₩30,711 | ₩30,738 | -0.35% | 6.2천 |
|---|
| 2026.04.15 | ₩30,711 | ₩30,845 | ₩30,513 | ₩30,845 | +0.44% | 1.5만 |
|---|
| 2026.04.14 | ₩30,590 | ₩30,711 | ₩29,712 | ₩30,711 | +0.39% | 1.1만 |
|---|
| 2026.04.13 | ₩30,711 | ₩30,711 | ₩30,202 | ₩30,483 | -0.74% | 9.3천 |
|---|
| 2026.04.10 | ₩30,698 | ₩30,698 | ₩30,510 | ₩30,684 | -0.04% | 8천 |
|---|
| 2026.04.09 | ₩30,094 | ₩30,684 | ₩30,094 | ₩30,604 | +1.69% | 1.2만 |
|---|
| 2026.04.08 | ₩29,544 | ₩30,108 | ₩29,544 | ₩30,094 | +1.86% | 1.3만 |
|---|
| 2026.04.07 | ₩29,303 | ₩29,625 | ₩29,236 | ₩29,625 | +1.10% | 4.4천 |
|---|
| 2026.04.06 | ₩29,236 | ₩29,974 | ₩29,236 | ₩29,692 | +1.56% | 7.1천 |
|---|
| 2026.04.02 | ₩29,048 | ₩29,236 | ₩28,968 | ₩29,196 | +0.51% | 6.6천 |
|---|
| 2026.04.01 | ₩28,834 | ₩29,290 | ₩28,767 | ₩29,263 | +1.49% | 1만 |
|---|
| 2026.03.31 | ₩29,920 | ₩29,920 | ₩28,726 | ₩29,088 | -2.78% | 5.9만 |
|---|
| 2026.03.30 | ₩29,860 | ₩29,860 | ₩29,571 | ₩29,652 | -0.70% | 5.5천 |
|---|
| 2026.03.27 | ₩29,866 | ₩29,866 | ₩29,772 | ₩29,772 | -0.31% | 3.8천 |
|---|
| 2026.03.26 | ₩29,974 | ₩29,987 | ₩29,826 | ₩29,974 | 0.00% | 7.2천 |
|---|
| 2026.03.25 | ₩29,860 | ₩29,974 | ₩29,786 | ₩29,974 | +0.38% | 4.5천 |
|---|
| 2026.03.24 | ₩29,638 | ₩29,719 | ₩29,504 | ₩29,719 | +0.27% | 3.8천 |
|---|
| 2026.03.23 | ₩29,504 | ₩29,766 | ₩29,370 | ₩29,665 | +0.55% | 8.5천 |
|---|
| 2026.03.20 | ₩29,786 | ₩29,839 | ₩29,440 | ₩29,839 | +0.18% | 1.6만 |
|---|
| 2026.03.19 | ₩29,786 | ₩29,880 | ₩29,565 | ₩29,853 | +0.23% | 9.8천 |
|---|
| 2026.03.18 | ₩29,974 | ₩29,987 | ₩29,759 | ₩29,900 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩30,121 | ₩30,121 | ₩29,920 | ₩29,933 | -0.62% | 1.4천 |
|---|
| 2026.03.16 | ₩29,987 | ₩30,175 | ₩29,759 | ₩29,826 | -0.54% | 5.1천 |
|---|
| 2026.03.13 | ₩30,148 | ₩30,161 | ₩30,067 | ₩30,067 | -0.27% | 1.6천 |
|---|
| 2026.03.12 | ₩30,121 | ₩30,322 | ₩29,893 | ₩29,974 | -0.49% | 9.4천 |
|---|
| 2026.03.11 | ₩30,470 | ₩30,684 | ₩30,228 | ₩30,447 | -0.07% | 7천 |
|---|
| 2026.03.10 | ₩30,523 | ₩30,550 | ₩30,235 | ₩30,242 | -0.92% | 9.5천 |
|---|
| 2026.03.09 | ₩30,416 | ₩30,711 | ₩30,108 | ₩30,295 | -0.40% | 6.9천 |
|---|
| 2026.03.06 | ₩30,322 | ₩30,470 | ₩30,041 | ₩30,470 | +0.49% | 4.4천 |
|---|
| 2026.03.05 | ₩30,510 | ₩30,611 | ₩30,510 | ₩30,604 | +0.31% | 6.1천 |
|---|
| 2026.03.04 | ₩30,483 | ₩30,577 | ₩30,088 | ₩30,577 | +0.31% | 1.3만 |
|---|
| 2026.03.03 | ₩30,497 | ₩30,497 | ₩30,175 | ₩30,309 | -0.62% | 5.9천 |
|---|
| 2026.03.02 | ₩30,550 | ₩30,561 | ₩30,430 | ₩30,510 | -0.13% | 6.3천 |
|---|
| 2026.02.27 | ₩30,483 | ₩30,550 | ₩30,393 | ₩30,550 | +0.22% | 6.4천 |
|---|
| 2026.02.26 | ₩30,510 | ₩30,510 | ₩30,403 | ₩30,497 | -0.04% | 1.9천 |
|---|
| 2026.02.25 | ₩30,403 | ₩30,509 | ₩30,175 | ₩30,509 | +0.35% | 7.2천 |
|---|
| 2026.02.24 | ₩30,336 | ₩30,336 | ₩30,175 | ₩30,269 | -0.22% | 8.4천 |
|---|
| 2026.02.23 | ₩30,342 | ₩30,365 | ₩30,135 | ₩30,295 | -0.15% | 4.9천 |
|---|
| 2026.02.20 | ₩30,416 | ₩30,550 | ₩30,396 | ₩30,456 | +0.13% | 7.8천 |
|---|
| 2026.02.19 | ₩30,537 | ₩30,658 | ₩30,513 | ₩30,550 | +0.04% | 3만 |
|---|
| 2026.02.18 | ₩30,376 | ₩30,470 | ₩30,376 | ₩30,456 | +0.26% | 9.5천 |
|---|
| 2026.02.17 | ₩30,135 | ₩30,349 | ₩30,054 | ₩30,295 | +0.53% | 8.7천 |
|---|
| 2026.02.13 | ₩30,242 | ₩30,242 | ₩30,041 | ₩30,054 | -0.62% | 3.3천 |
|---|
| 2026.02.12 | ₩30,108 | ₩30,242 | ₩30,041 | ₩30,228 | +0.40% | 4.2천 |
|---|
| 2026.02.11 | ₩29,966 | ₩30,181 | ₩29,933 | ₩30,067 | +0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩29,947 | ₩30,135 | ₩29,705 | ₩29,974 | +0.09% | 7.5천 |
|---|
| 2026.02.09 | ₩29,451 | ₩29,813 | ₩29,451 | ₩29,732 | +0.96% | 1.8만 |
|---|
| 2026.02.06 | ₩30,121 | ₩30,121 | ₩29,585 | ₩29,585 | -1.78% | 9.3천 |
|---|
| 2026.02.05 | ₩29,893 | ₩30,148 | ₩29,819 | ₩29,933 | +0.13% | 1.1만 |
|---|
| 2026.02.04 | ₩29,974 | ₩30,202 | ₩29,974 | ₩30,081 | +0.36% | 9.7천 |
|---|
| 2026.02.03 | ₩30,027 | ₩30,242 | ₩29,880 | ₩29,893 | -0.45% | 4.3천 |
|---|
| 2026.02.02 | ₩30,041 | ₩30,242 | ₩29,813 | ₩29,813 | -0.76% | 1.3만 |
|---|
| 2026.01.30 | ₩30,014 | ₩30,121 | ₩29,746 | ₩29,987 | -0.09% | 8천 |
|---|
| 2026.01.29 | ₩29,893 | ₩29,907 | ₩29,806 | ₩29,853 | -0.13% | 7.9천 |
|---|
| 2026.01.28 | ₩29,504 | ₩29,933 | ₩29,504 | ₩29,907 | +1.36% | 1.7만 |
|---|
| 2026.01.27 | ₩29,829 | ₩29,839 | ₩29,324 | ₩29,625 | -0.68% | 5.1만 |
|---|
| 2026.01.26 | ₩29,866 | ₩29,987 | ₩29,772 | ₩29,799 | -0.22% | 6.5천 |
|---|
| 2026.01.23 | ₩29,907 | ₩30,014 | ₩29,665 | ₩29,960 | +0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩29,638 | ₩29,907 | ₩29,571 | ₩29,571 | -0.23% | 1.2만 |
|---|
| 2026.01.21 | ₩29,437 | ₩29,638 | ₩29,370 | ₩29,638 | +0.68% | 5.4천 |
|---|
| 2026.01.20 | ₩29,786 | ₩29,839 | ₩29,156 | ₩29,638 | -0.50% | 5.2천 |
|---|
| 2026.01.16 | ₩30,121 | ₩30,309 | ₩30,081 | ₩30,081 | -0.13% | 3천 |
|---|
| 2026.01.15 | ₩30,228 | ₩30,309 | ₩29,611 | ₩30,309 | +0.27% | 9.7천 |
|---|
| 2026.01.14 | ₩30,175 | ₩30,269 | ₩29,974 | ₩30,135 | -0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩29,826 | ₩30,148 | ₩29,692 | ₩29,772 | -0.18% | 3.7천 |
|---|
| 2026.01.12 | ₩29,813 | ₩29,819 | ₩29,747 | ₩29,813 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩29,974 | ₩29,974 | ₩29,692 | ₩29,692 | -0.94% | 14.2만 |
|---|
| 2026.01.08 | ₩29,907 | ₩29,947 | ₩29,692 | ₩29,772 | -0.45% | 4.8천 |
|---|
| 2026.01.07 | ₩29,933 | ₩29,933 | ₩29,683 | ₩29,933 | 0.00% | 8.7천 |
|---|
| 2026.01.06 | ₩29,330 | ₩29,638 | ₩29,316 | ₩29,638 | +1.05% | 3.2천 |
|---|
| 2026.01.05 | ₩29,384 | ₩29,464 | ₩29,290 | ₩29,330 | -0.18% | 6.9천 |
|---|
| 2026.01.02 | ₩29,523 | ₩29,523 | ₩29,223 | ₩29,370 | -0.52% | 8.3천 |
|---|
| 2025.12.31 | ₩29,679 | ₩29,679 | ₩28,901 | ₩29,048 | -2.12% | 10.6만 |
|---|
| 2025.12.30 | ₩30,309 | ₩30,403 | ₩29,974 | ₩30,309 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩30,054 | ₩30,161 | ₩30,027 | ₩30,148 | +0.31% | 4.4천 |
|---|
| 2025.12.26 | ₩29,994 | ₩30,242 | ₩29,966 | ₩30,242 | +0.83% | 9.2천 |
|---|
| 2025.12.24 | ₩29,994 | ₩30,161 | ₩29,994 | ₩30,161 | +0.56% | 2천 |
|---|
| 2025.12.23 | ₩30,000 | ₩30,228 | ₩29,960 | ₩29,960 | -0.13% | 5.4천 |
|---|
| 2025.12.22 | ₩29,907 | ₩30,214 | ₩29,708 | ₩30,108 | +0.67% | 7.8천 |
|---|
| 2025.12.19 | ₩30,148 | ₩30,228 | ₩29,940 | ₩29,974 | -0.58% | 1.5만 |
|---|
| 2025.12.18 | ₩30,148 | ₩30,188 | ₩29,907 | ₩30,094 | -0.18% | 7.8천 |
|---|
| 2025.12.17 | ₩30,143 | ₩30,148 | ₩29,747 | ₩30,135 | -0.03% | 1.1만 |
|---|
| 2025.12.16 | ₩30,041 | ₩30,148 | ₩29,846 | ₩29,853 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩30,121 | ₩30,228 | ₩29,640 | ₩29,873 | -0.82% | 5.1천 |
|---|
| 2025.12.12 | ₩30,094 | ₩30,202 | ₩29,974 | ₩29,987 | -0.36% | 1.7만 |
|---|
| 2025.12.11 | ₩30,081 | ₩30,175 | ₩29,746 | ₩29,839 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩30,067 | ₩30,175 | ₩29,839 | ₩29,839 | -0.76% | 5.5천 |
|---|
| 2025.12.09 | ₩30,067 | ₩30,108 | ₩29,866 | ₩29,983 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩30,041 | ₩30,054 | ₩29,907 | ₩30,014 | -0.09% | 6.9천 |
|---|
| 2025.12.05 | ₩30,027 | ₩30,054 | ₩29,877 | ₩29,947 | -0.27% | 6.1천 |
|---|
| 2025.12.04 | ₩30,000 | ₩30,067 | ₩29,994 | ₩30,027 | +0.09% | 9.9천 |
|---|
| 2025.12.03 | ₩29,813 | ₩30,054 | ₩29,705 | ₩29,905 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩29,826 | ₩30,054 | ₩29,742 | ₩29,853 | +0.09% | 1.8만 |
|---|
| 2025.12.01 | ₩29,826 | ₩29,826 | ₩29,719 | ₩29,772 | -0.18% | 6.8천 |
|---|
| 2025.11.28 | ₩29,826 | ₩29,826 | ₩29,759 | ₩29,826 | 0.00% | 2.8천 |
|---|
| 2025.11.26 | ₩29,826 | ₩29,826 | ₩29,746 | ₩29,826 | 0.00% | 5.3천 |
|---|
| 2025.11.25 | ₩29,826 | ₩29,853 | ₩29,518 | ₩29,839 | +0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩29,611 | ₩29,826 | ₩29,464 | ₩29,666 | +0.19% | 1.8천 |
|---|
| 2025.11.21 | ₩29,652 | ₩29,826 | ₩29,457 | ₩29,611 | -0.14% | 5.2천 |
|---|
| 2025.11.20 | ₩29,826 | ₩29,826 | ₩28,177 | ₩29,236 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩29,920 | ₩29,920 | ₩29,807 | ₩29,826 | -0.31% | 3.7천 |
|---|
| 2025.11.18 | ₩29,920 | ₩29,920 | ₩29,799 | ₩29,839 | -0.27% | 2.1만 |
|---|
| 2025.11.17 | ₩29,759 | ₩29,920 | ₩29,652 | ₩29,920 | +0.54% | 2.8천 |
|---|
| 2025.11.14 | ₩29,947 | ₩29,987 | ₩29,880 | ₩29,933 | -0.04% | 1.7만 |
|---|
| 2025.11.13 | ₩29,947 | ₩29,987 | ₩29,826 | ₩29,839 | -0.36% | 2.3천 |
|---|
| 2025.11.12 | ₩29,947 | ₩30,094 | ₩29,685 | ₩29,947 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩29,169 | ₩29,699 | ₩29,169 | ₩29,699 | +1.82% | 3.7천 |
|---|
| 2025.11.10 | ₩29,343 | ₩29,343 | ₩29,169 | ₩29,169 | -0.59% | 2.1천 |
|---|
| 2025.11.07 | ₩29,102 | ₩29,290 | ₩29,102 | ₩29,290 | +0.65% | 1.5천 |
|---|
| 2025.11.06 | ₩28,847 | ₩29,060 | ₩28,847 | ₩28,968 | +0.42% | 8천 |
|---|
| 2025.11.05 | ₩29,062 | ₩29,062 | ₩28,753 | ₩29,048 | -0.05% | 1.9만 |
|---|
| 2025.11.04 | ₩28,954 | ₩29,075 | ₩28,847 | ₩28,901 | -0.19% | 4.7천 |
|---|
| 2025.11.03 | ₩29,075 | ₩29,075 | ₩28,834 | ₩29,008 | -0.23% | 4.7천 |
|---|
| 2025.10.31 | ₩29,504 | ₩29,504 | ₩29,021 | ₩29,075 | -1.45% | 5.1천 |
|---|
| 2025.10.30 | ₩28,914 | ₩29,488 | ₩28,914 | ₩29,270 | +1.23% | 2.8천 |
|---|
| 2025.10.29 | ₩29,316 | ₩29,491 | ₩28,928 | ₩28,928 | -1.33% | 8.1천 |
|---|
| 2025.10.28 | ₩29,907 | ₩29,987 | ₩29,037 | ₩29,129 | -2.60% | 2.1만 |
|---|
| 2025.10.27 | ₩29,920 | ₩29,974 | ₩29,880 | ₩29,880 | -0.13% | 1.2만 |
|---|
| 2025.10.24 | ₩29,839 | ₩29,839 | ₩29,679 | ₩29,759 | -0.27% | 7.9천 |
|---|
| 2025.10.23 | ₩29,839 | ₩29,839 | ₩29,692 | ₩29,692 | -0.49% | 1천 |
|---|
| 2025.10.22 | ₩29,759 | ₩29,797 | ₩29,654 | ₩29,786 | +0.09% | 1.3천 |
|---|
| 2025.10.21 | ₩29,772 | ₩29,813 | ₩29,555 | ₩29,759 | -0.05% | 3.1천 |
|---|
| 2025.10.20 | ₩29,759 | ₩29,893 | ₩29,598 | ₩29,658 | -0.34% | 1만 |
|---|
| 2025.10.17 | ₩29,705 | ₩29,705 | ₩29,638 | ₩29,638 | -0.23% | 900 |
|---|
| 2025.10.16 | ₩29,665 | ₩29,665 | ₩29,602 | ₩29,665 | 0.00% | 1.7천 |
|---|
| 2025.10.15 | ₩29,799 | ₩29,799 | ₩29,363 | ₩29,544 | -0.86% | 1.5만 |
|---|
| 2025.10.14 | ₩29,799 | ₩29,799 | ₩29,652 | ₩29,799 | 0.00% | 4.2천 |
|---|
| 2025.10.13 | ₩29,799 | ₩29,799 | ₩29,638 | ₩29,732 | -0.23% | 4.7천 |
|---|
| 2025.10.10 | ₩29,772 | ₩29,772 | ₩29,611 | ₩29,611 | -0.54% | 1.1만 |
|---|
