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 | ₩30,999 | ₩32,772 | ₩30,999 | ₩31,508 | +1.64% | 1.7천 |
| 2026.10.08 | ₩31,522 | ₩31,749 | ₩30,872 | ₩31,227 | -0.94% | 9.6천 |
| 2026.10.07 | ₩32,205 | ₩32,594 | ₩30,463 | ₩31,575 | -1.96% | 2.1만 |
| 2026.10.06 | ₩32,433 | ₩32,594 | ₩31,508 | ₩32,111 | -0.99% | 8.1천 |
| 2026.10.05 | ₩32,473 | ₩33,103 | ₩31,508 | ₩32,210 | -0.81% | 6.8천 |
| 2026.10.02 | ₩32,835 | ₩33,036 | ₩32,419 | ₩32,473 | -1.10% | 1.6만 |
| 2026.10.01 | ₩32,500 | ₩32,942 | ₩32,478 | ₩32,902 | +1.24% | 4.8천 |
| 2026.09.30 | ₩32,513 | ₩33,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,103 |
| +1.81% |
| 1.7만 |
| 2026.09.29 | ₩32,647 | ₩32,647 | ₩32,486 | ₩32,512 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩32,982 | ₩32,982 | ₩32,647 | ₩32,647 | -1.02% | 1.5천 |
|---|
| 2026.09.25 | ₩32,875 | ₩32,989 | ₩32,701 | ₩32,821 | -0.16% | 1.2만 |
|---|
| 2026.09.24 | ₩32,527 | ₩32,969 | ₩32,527 | ₩32,835 | +0.95% | 1만 |
|---|
| 2026.09.23 | ₩32,915 | ₩32,969 | ₩32,580 | ₩32,902 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩33,019 | ₩33,023 | ₩32,915 | ₩33,023 | +0.01% | 2.3천 |
|---|
| 2026.09.21 | ₩32,969 | ₩33,130 | ₩32,969 | ₩33,009 | +0.12% | 6.9천 |
|---|
| 2026.09.18 | ₩33,237 | ₩33,237 | ₩33,076 | ₩33,076 | -0.48% | 9.8천 |
|---|
| 2026.09.17 | ₩33,069 | ₩33,103 | ₩32,902 | ₩32,929 | -0.43% | 5.5천 |
|---|
| 2026.09.16 | ₩32,862 | ₩32,875 | ₩32,473 | ₩32,875 | +0.04% | 2.3천 |
|---|
| 2026.09.15 | ₩32,956 | ₩32,956 | ₩32,634 | ₩32,634 | -0.98% | 2천 |
|---|
| 2026.09.14 | ₩32,661 | ₩32,942 | ₩32,500 | ₩32,875 | +0.66% | 8.7천 |
|---|
| 2026.09.11 | ₩33,049 | ₩33,063 | ₩32,647 | ₩32,661 | -1.18% | 1.3만 |
|---|
| 2026.09.10 | ₩32,835 | ₩33,103 | ₩32,835 | ₩33,063 | +0.69% | 4천 |
|---|
| 2026.09.09 | ₩33,706 | ₩33,706 | ₩33,478 | ₩33,478 | -0.68% | 4.8천 |
|---|
| 2026.09.08 | ₩33,572 | ₩33,607 | ₩33,545 | ₩33,545 | -0.08% | 2.7천 |
|---|
| 2026.09.04 | ₩33,572 | ₩33,572 | ₩33,518 | ₩33,518 | -0.16% | 6.2천 |
|---|
| 2026.09.03 | ₩33,505 | ₩33,719 | ₩33,505 | ₩33,572 | +0.20% | 7.2천 |
|---|
| 2026.09.02 | ₩33,612 | ₩33,713 | ₩33,572 | ₩33,572 | -0.12% | 7.3천 |
|---|
| 2026.09.01 | ₩33,237 | ₩33,544 | ₩33,237 | ₩33,525 | +0.87% | 3.2천 |
|---|
| 2026.08.31 | ₩33,572 | ₩33,666 | ₩33,411 | ₩33,411 | -0.48% | 1.9만 |
|---|
| 2026.08.28 | ₩33,474 | ₩33,652 | ₩33,474 | ₩33,652 | +0.53% | 4.7천 |
|---|
| 2026.08.27 | ₩33,532 | ₩33,652 | ₩33,532 | ₩33,639 | +0.32% | 5.2천 |
|---|
| 2026.08.26 | ₩33,585 | ₩33,599 | ₩33,506 | ₩33,532 | -0.16% | 6.1천 |
|---|
| 2026.08.25 | ₩33,505 | ₩33,572 | ₩33,505 | ₩33,572 | +0.20% | 6.7천 |
|---|
| 2026.08.24 | ₩33,465 | ₩33,539 | ₩33,384 | ₩33,508 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩33,465 | ₩33,539 | ₩33,292 | ₩33,505 | +0.12% | 6.6천 |
|---|
| 2026.08.20 | ₩33,492 | ₩33,505 | ₩33,244 | ₩33,250 | -0.72% | 5.3천 |
|---|
| 2026.08.19 | ₩33,404 | ₩33,505 | ₩33,384 | ₩33,505 | +0.30% | 8.9천 |
|---|
| 2026.08.18 | ₩33,170 | ₩33,384 | ₩33,170 | ₩33,384 | +0.65% | 1.7만 |
|---|
| 2026.08.17 | ₩33,143 | ₩33,404 | ₩33,103 | ₩33,116 | -0.08% | 1만 |
|---|
| 2026.08.14 | ₩32,862 | ₩33,442 | ₩32,848 | ₩33,170 | +0.94% | 9.8천 |
|---|
| 2026.08.13 | ₩33,076 | ₩33,130 | ₩32,848 | ₩32,848 | -0.69% | 1.3만 |
|---|
| 2026.08.12 | ₩32,600 | ₩33,076 | ₩32,567 | ₩32,701 | +0.31% | 2.7만 |
|---|
| 2026.08.11 | ₩32,567 | ₩32,600 | ₩31,988 | ₩32,533 | -0.10% | 1만 |
|---|
| 2026.08.10 | ₩31,803 | ₩32,567 | ₩31,803 | ₩32,513 | +2.23% | 8.3천 |
|---|
| 2026.08.07 | ₩31,850 | ₩32,031 | ₩31,843 | ₩31,964 | +0.36% | 9.1천 |
|---|
| 2026.08.06 | ₩31,763 | ₩31,873 | ₩31,763 | ₩31,873 | +0.35% | 4.5천 |
|---|
| 2026.08.05 | ₩32,024 | ₩32,130 | ₩31,668 | ₩31,682 | -1.07% | 7.9천 |
|---|
| 2026.08.04 | ₩32,151 | ₩32,151 | ₩31,883 | ₩31,897 | -0.79% | 2.9천 |
|---|
| 2026.08.03 | ₩32,151 | ₩32,151 | ₩32,031 | ₩32,111 | -0.13% | 2.7천 |
|---|
| 2026.07.31 | ₩32,165 | ₩32,165 | ₩31,859 | ₩31,883 | -0.87% | 4.2천 |
|---|
| 2026.07.30 | ₩31,794 | ₩31,944 | ₩31,794 | ₩31,883 | +0.28% | 6.5천 |
|---|
| 2026.07.29 | ₩31,629 | ₩31,950 | ₩31,629 | ₩31,723 | +0.30% | 4.4천 |
|---|
| 2026.07.28 | ₩31,749 | ₩32,031 | ₩31,749 | ₩31,950 | +0.63% | 4.4천 |
|---|
| 2026.07.27 | ₩31,610 | ₩31,763 | ₩31,602 | ₩31,763 | +0.48% | 2.2천 |
|---|
| 2026.07.24 | ₩31,595 | ₩31,602 | ₩31,535 | ₩31,560 | -0.11% | 4.9천 |
|---|
| 2026.07.23 | ₩31,749 | ₩31,749 | ₩31,602 | ₩31,602 | -0.46% | 2.7천 |
|---|
| 2026.07.22 | ₩31,682 | ₩32,131 | ₩31,615 | ₩31,964 | +0.89% | 5.9천 |
|---|
| 2026.07.21 | ₩32,098 | ₩32,098 | ₩31,897 | ₩31,897 | -0.63% | 1.2천 |
|---|
| 2026.07.20 | ₩32,352 | ₩32,406 | ₩32,044 | ₩32,044 | -0.95% | 7.8천 |
|---|
| 2026.07.17 | ₩32,634 | ₩32,889 | ₩32,406 | ₩32,406 | -0.70% | 1.9만 |
|---|
| 2026.07.16 | ₩32,634 | ₩32,647 | ₩31,304 | ₩32,647 | +0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩32,339 | ₩32,969 | ₩32,339 | ₩32,607 | +0.83% | 9.4천 |
|---|
| 2026.07.14 | ₩32,192 | ₩32,728 | ₩32,135 | ₩32,285 | +0.29% | 5.2천 |
|---|
| 2026.07.13 | ₩32,044 | ₩32,098 | ₩31,964 | ₩31,964 | -0.25% | 3천 |
|---|
| 2026.07.10 | ₩32,192 | ₩32,547 | ₩32,192 | ₩32,205 | +0.04% | 8.5천 |
|---|
| 2026.07.09 | ₩31,964 | ₩32,292 | ₩31,964 | ₩32,232 | +0.84% | 6.3천 |
|---|
| 2026.07.08 | ₩31,897 | ₩32,165 | ₩31,883 | ₩32,098 | +0.63% | 1.3만 |
|---|
| 2026.07.07 | ₩32,031 | ₩32,098 | ₩31,843 | ₩31,843 | -0.59% | 2.1천 |
|---|
| 2026.07.06 | ₩32,111 | ₩32,111 | ₩31,428 | ₩32,031 | -0.25% | 7.6천 |
|---|
| 2026.07.02 | ₩31,374 | ₩31,977 | ₩31,374 | ₩31,977 | +1.92% | 5.1천 |
|---|
| 2026.07.01 | ₩30,865 | ₩31,320 | ₩30,865 | ₩31,320 | +1.48% | 8.1천 |
|---|
| 2026.06.30 | ₩31,682 | ₩31,763 | ₩31,387 | ₩31,387 | -0.93% | 4.2만 |
|---|
| 2026.06.29 | ₩31,696 | ₩31,883 | ₩31,508 | ₩31,883 | +0.59% | 5.4천 |
|---|
| 2026.06.26 | ₩31,830 | ₩31,843 | ₩31,763 | ₩31,790 | -0.13% | 3.8천 |
|---|
| 2026.06.25 | ₩32,031 | ₩32,031 | ₩31,830 | ₩31,830 | -0.63% | 1.4만 |
|---|
| 2026.06.24 | ₩32,098 | ₩32,098 | ₩31,964 | ₩32,031 | -0.21% | 6.8천 |
|---|
| 2026.06.23 | ₩32,084 | ₩32,098 | ₩31,977 | ₩32,098 | +0.04% | 8천 |
|---|
| 2026.06.22 | ₩32,098 | ₩32,098 | ₩31,964 | ₩32,098 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩31,843 | ₩32,125 | ₩31,816 | ₩32,084 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩32,058 | ₩32,084 | ₩31,669 | ₩32,000 | -0.18% | 8.7천 |
|---|
| 2026.06.16 | ₩31,712 | ₩31,897 | ₩31,706 | ₩31,897 | +0.58% | 3.9천 |
|---|
| 2026.06.15 | ₩31,575 | ₩31,877 | ₩31,370 | ₩31,723 | +0.47% | 5.7천 |
|---|
| 2026.06.12 | ₩31,562 | ₩31,783 | ₩31,428 | ₩31,575 | +0.04% | 5.6천 |
|---|
| 2026.06.11 | ₩31,723 | ₩31,870 | ₩31,374 | ₩31,816 | +0.30% | 1.2만 |
|---|
| 2026.06.10 | ₩31,897 | ₩31,897 | ₩31,417 | ₩31,830 | -0.21% | 1.9천 |
|---|
| 2026.06.09 | ₩31,857 | ₩32,125 | ₩31,468 | ₩31,508 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩31,776 | ₩31,950 | ₩31,776 | ₩31,857 | +0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩31,696 | ₩31,897 | ₩31,522 | ₩31,709 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩31,441 | ₩31,897 | ₩31,374 | ₩31,776 | +1.07% | 1.5만 |
|---|
| 2026.06.03 | ₩31,374 | ₩31,696 | ₩31,374 | ₩31,696 | +1.03% | 9.4천 |
|---|
| 2026.06.02 | ₩31,253 | ₩31,522 | ₩31,213 | ₩31,468 | +0.69% | 7.4천 |
|---|
| 2026.06.01 | ₩31,428 | ₩31,548 | ₩31,213 | ₩31,414 | -0.04% | 2.6천 |
|---|
| 2026.05.29 | ₩31,454 | ₩31,468 | ₩31,227 | ₩31,227 | -0.72% | 2.4천 |
|---|
| 2026.05.28 | ₩31,454 | ₩31,454 | ₩31,454 | ₩31,454 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩31,428 | ₩31,454 | ₩31,320 | ₩31,441 | +0.04% | 5.4천 |
|---|
| 2026.05.26 | ₩31,495 | ₩31,495 | ₩31,294 | ₩31,307 | -0.60% | 4.5천 |
|---|
| 2026.05.22 | ₩31,213 | ₩31,522 | ₩31,213 | ₩31,401 | +0.60% | 5.8천 |
|---|
| 2026.05.21 | ₩31,173 | ₩31,669 | ₩31,173 | ₩31,468 | +0.95% | 7천 |
|---|
| 2026.05.20 | ₩31,267 | ₩31,602 | ₩31,267 | ₩31,481 | +0.69% | 3.6천 |
|---|
| 2026.05.19 | ₩31,119 | ₩31,468 | ₩31,119 | ₩31,468 | +1.12% | 6.4천 |
|---|
| 2026.05.18 | ₩31,461 | ₩31,696 | ₩31,227 | ₩31,696 | +0.75% | 1.9만 |
|---|
| 2026.05.15 | ₩31,629 | ₩31,656 | ₩31,294 | ₩31,629 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩31,495 | ₩31,776 | ₩31,495 | ₩31,763 | +0.85% | 9.9천 |
|---|
| 2026.05.13 | ₩31,347 | ₩31,428 | ₩31,347 | ₩31,428 | +0.26% | 6.3천 |
|---|
| 2026.05.12 | ₩31,562 | ₩31,562 | ₩31,374 | ₩31,535 | -0.08% | 2.1만 |
|---|
| 2026.05.11 | ₩31,361 | ₩31,629 | ₩31,227 | ₩31,629 | +0.85% | 2.6천 |
|---|
| 2026.05.08 | ₩31,294 | ₩31,428 | ₩31,200 | ₩31,401 | +0.34% | 8.6천 |
|---|
| 2026.05.07 | ₩31,160 | ₩31,401 | ₩31,160 | ₩31,401 | +0.77% | 1.2만 |
|---|
| 2026.05.06 | ₩31,186 | ₩31,401 | ₩31,166 | ₩31,334 | +0.47% | 1.8만 |
|---|
| 2026.05.05 | ₩31,227 | ₩31,495 | ₩30,999 | ₩31,160 | -0.21% | 2.9만 |
|---|
| 2026.05.04 | ₩31,180 | ₩31,830 | ₩30,476 | ₩31,629 | +1.44% | 4만 |
|---|
| 2026.05.01 | ₩31,615 | ₩32,125 | ₩31,602 | ₩31,830 | +0.68% | 1.5만 |
|---|
| 2026.04.30 | ₩31,428 | ₩31,749 | ₩31,428 | ₩31,682 | +0.81% | 1.6만 |
|---|
| 2026.04.29 | ₩30,664 | ₩31,522 | ₩30,463 | ₩31,414 | +2.45% | 9.8천 |
|---|
| 2026.04.28 | ₩31,280 | ₩31,280 | ₩31,280 | ₩31,280 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩31,481 | ₩31,723 | ₩31,481 | ₩31,696 | +0.68% | 1.7만 |
|---|
| 2026.04.24 | ₩31,093 | ₩31,682 | ₩31,093 | ₩31,481 | +1.25% | 6.2만 |
|---|
| 2026.04.23 | ₩30,945 | ₩31,106 | ₩30,825 | ₩31,093 | +0.48% | 2만 |
|---|
| 2026.04.22 | ₩30,691 | ₩30,959 | ₩30,557 | ₩30,959 | +0.87% | 6.2천 |
|---|
| 2026.04.21 | ₩30,597 | ₩30,959 | ₩30,530 | ₩30,557 | -0.13% | 2만 |
|---|
| 2026.04.20 | ₩30,637 | ₩30,731 | ₩30,235 | ₩30,731 | +0.31% | 3.4천 |
|---|
| 2026.04.17 | ₩30,744 | ₩30,744 | ₩30,557 | ₩30,557 | -0.61% | 3.3천 |
|---|
| 2026.04.16 | ₩30,825 | ₩30,892 | ₩30,691 | ₩30,717 | -0.35% | 6.2천 |
|---|
| 2026.04.15 | ₩30,691 | ₩30,825 | ₩30,492 | ₩30,825 | +0.44% | 1.5만 |
|---|
| 2026.04.14 | ₩30,570 | ₩30,691 | ₩29,692 | ₩30,691 | +0.39% | 1.1만 |
|---|
| 2026.04.13 | ₩30,691 | ₩30,691 | ₩30,181 | ₩30,463 | -0.74% | 9.3천 |
|---|
| 2026.04.10 | ₩30,677 | ₩30,677 | ₩30,490 | ₩30,664 | -0.04% | 8천 |
|---|
| 2026.04.09 | ₩30,074 | ₩30,664 | ₩30,074 | ₩30,583 | +1.69% | 1.2만 |
|---|
| 2026.04.08 | ₩29,525 | ₩30,087 | ₩29,525 | ₩30,074 | +1.86% | 1.3만 |
|---|
| 2026.04.07 | ₩29,283 | ₩29,605 | ₩29,216 | ₩29,605 | +1.10% | 4.4천 |
|---|
| 2026.04.06 | ₩29,216 | ₩29,953 | ₩29,216 | ₩29,672 | +1.56% | 7.1천 |
|---|
| 2026.04.02 | ₩29,029 | ₩29,216 | ₩28,948 | ₩29,176 | +0.51% | 6.6천 |
|---|
| 2026.04.01 | ₩28,814 | ₩29,270 | ₩28,747 | ₩29,243 | +1.49% | 1만 |
|---|
| 2026.03.31 | ₩29,900 | ₩29,900 | ₩28,707 | ₩29,069 | -2.78% | 5.9만 |
|---|
| 2026.03.30 | ₩29,840 | ₩29,840 | ₩29,551 | ₩29,632 | -0.70% | 5.5천 |
|---|
| 2026.03.27 | ₩29,846 | ₩29,846 | ₩29,752 | ₩29,752 | -0.31% | 3.8천 |
|---|
| 2026.03.26 | ₩29,953 | ₩29,967 | ₩29,806 | ₩29,953 | 0.00% | 7.2천 |
|---|
| 2026.03.25 | ₩29,840 | ₩29,953 | ₩29,766 | ₩29,953 | +0.38% | 4.5천 |
|---|
| 2026.03.24 | ₩29,618 | ₩29,699 | ₩29,484 | ₩29,699 | +0.27% | 3.8천 |
|---|
| 2026.03.23 | ₩29,484 | ₩29,746 | ₩29,350 | ₩29,645 | +0.55% | 8.5천 |
|---|
| 2026.03.20 | ₩29,766 | ₩29,819 | ₩29,420 | ₩29,819 | +0.18% | 1.6만 |
|---|
| 2026.03.19 | ₩29,766 | ₩29,860 | ₩29,545 | ₩29,833 | +0.23% | 9.8천 |
|---|
| 2026.03.18 | ₩29,953 | ₩29,967 | ₩29,739 | ₩29,880 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩30,101 | ₩30,101 | ₩29,900 | ₩29,913 | -0.62% | 1.4천 |
|---|
| 2026.03.16 | ₩29,967 | ₩30,155 | ₩29,739 | ₩29,806 | -0.54% | 5.1천 |
|---|
| 2026.03.13 | ₩30,128 | ₩30,141 | ₩30,047 | ₩30,047 | -0.27% | 1.6천 |
|---|
| 2026.03.12 | ₩30,101 | ₩30,302 | ₩29,873 | ₩29,953 | -0.49% | 9.4천 |
|---|
| 2026.03.11 | ₩30,449 | ₩30,664 | ₩30,208 | ₩30,427 | -0.07% | 7천 |
|---|
| 2026.03.10 | ₩30,503 | ₩30,530 | ₩30,215 | ₩30,222 | -0.92% | 9.5천 |
|---|
| 2026.03.09 | ₩30,396 | ₩30,691 | ₩30,087 | ₩30,275 | -0.40% | 6.9천 |
|---|
| 2026.03.06 | ₩30,302 | ₩30,449 | ₩30,020 | ₩30,449 | +0.49% | 4.4천 |
|---|
| 2026.03.05 | ₩30,490 | ₩30,590 | ₩30,490 | ₩30,583 | +0.31% | 6.1천 |
|---|
| 2026.03.04 | ₩30,463 | ₩30,557 | ₩30,067 | ₩30,557 | +0.31% | 1.3만 |
|---|
| 2026.03.03 | ₩30,476 | ₩30,476 | ₩30,155 | ₩30,289 | -0.62% | 5.9천 |
|---|
| 2026.03.02 | ₩30,530 | ₩30,540 | ₩30,409 | ₩30,490 | -0.13% | 6.3천 |
|---|
| 2026.02.27 | ₩30,463 | ₩30,530 | ₩30,373 | ₩30,530 | +0.22% | 6.4천 |
|---|
| 2026.02.26 | ₩30,490 | ₩30,490 | ₩30,382 | ₩30,476 | -0.04% | 1.9천 |
|---|
| 2026.02.25 | ₩30,382 | ₩30,488 | ₩30,155 | ₩30,488 | +0.35% | 7.2천 |
|---|
| 2026.02.24 | ₩30,315 | ₩30,315 | ₩30,155 | ₩30,248 | -0.22% | 8.4천 |
|---|
| 2026.02.23 | ₩30,322 | ₩30,345 | ₩30,114 | ₩30,275 | -0.15% | 4.9천 |
|---|
| 2026.02.20 | ₩30,396 | ₩30,530 | ₩30,376 | ₩30,436 | +0.13% | 7.8천 |
|---|
| 2026.02.19 | ₩30,516 | ₩30,637 | ₩30,492 | ₩30,530 | +0.04% | 3만 |
|---|
| 2026.02.18 | ₩30,356 | ₩30,449 | ₩30,356 | ₩30,436 | +0.26% | 9.5천 |
|---|
| 2026.02.17 | ₩30,114 | ₩30,329 | ₩30,034 | ₩30,275 | +0.53% | 8.7천 |
|---|
| 2026.02.13 | ₩30,222 | ₩30,222 | ₩30,020 | ₩30,034 | -0.62% | 3.3천 |
|---|
| 2026.02.12 | ₩30,087 | ₩30,222 | ₩30,020 | ₩30,208 | +0.40% | 4.2천 |
|---|
| 2026.02.11 | ₩29,945 | ₩30,161 | ₩29,913 | ₩30,047 | +0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩29,927 | ₩30,114 | ₩29,685 | ₩29,953 | +0.09% | 7.5천 |
|---|
| 2026.02.09 | ₩29,431 | ₩29,793 | ₩29,431 | ₩29,712 | +0.96% | 1.8만 |
|---|
| 2026.02.06 | ₩30,101 | ₩30,101 | ₩29,565 | ₩29,565 | -1.78% | 9.3천 |
|---|
| 2026.02.05 | ₩29,873 | ₩30,128 | ₩29,799 | ₩29,913 | +0.13% | 1.1만 |
|---|
| 2026.02.04 | ₩29,953 | ₩30,181 | ₩29,953 | ₩30,061 | +0.36% | 9.7천 |
|---|
| 2026.02.03 | ₩30,007 | ₩30,222 | ₩29,860 | ₩29,873 | -0.45% | 4.3천 |
|---|
| 2026.02.02 | ₩30,020 | ₩30,222 | ₩29,793 | ₩29,793 | -0.76% | 1.3만 |
|---|
| 2026.01.30 | ₩29,994 | ₩30,101 | ₩29,726 | ₩29,967 | -0.09% | 8천 |
|---|
| 2026.01.29 | ₩29,873 | ₩29,886 | ₩29,786 | ₩29,833 | -0.13% | 7.9천 |
|---|
| 2026.01.28 | ₩29,484 | ₩29,913 | ₩29,484 | ₩29,886 | +1.36% | 1.7만 |
|---|
| 2026.01.27 | ₩29,809 | ₩29,819 | ₩29,305 | ₩29,605 | -0.68% | 5.1만 |
|---|
| 2026.01.26 | ₩29,846 | ₩29,967 | ₩29,752 | ₩29,779 | -0.22% | 6.5천 |
|---|
| 2026.01.23 | ₩29,886 | ₩29,994 | ₩29,645 | ₩29,940 | +0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩29,618 | ₩29,886 | ₩29,551 | ₩29,551 | -0.23% | 1.2만 |
|---|
| 2026.01.21 | ₩29,417 | ₩29,618 | ₩29,350 | ₩29,618 | +0.68% | 5.4천 |
|---|
| 2026.01.20 | ₩29,766 | ₩29,819 | ₩29,136 | ₩29,618 | -0.50% | 5.2천 |
|---|
| 2026.01.16 | ₩30,101 | ₩30,289 | ₩30,061 | ₩30,061 | -0.13% | 3천 |
|---|
| 2026.01.15 | ₩30,208 | ₩30,289 | ₩29,592 | ₩30,289 | +0.27% | 9.7천 |
|---|
| 2026.01.14 | ₩30,155 | ₩30,248 | ₩29,953 | ₩30,114 | -0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩29,806 | ₩30,128 | ₩29,672 | ₩29,752 | -0.18% | 3.7천 |
|---|
| 2026.01.12 | ₩29,793 | ₩29,799 | ₩29,727 | ₩29,793 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩29,953 | ₩29,953 | ₩29,672 | ₩29,672 | -0.94% | 14.2만 |
|---|
| 2026.01.08 | ₩29,886 | ₩29,927 | ₩29,672 | ₩29,752 | -0.45% | 4.8천 |
|---|
| 2026.01.07 | ₩29,913 | ₩29,913 | ₩29,663 | ₩29,913 | 0.00% | 8.7천 |
|---|
| 2026.01.06 | ₩29,310 | ₩29,618 | ₩29,297 | ₩29,618 | +1.05% | 3.2천 |
|---|
| 2026.01.05 | ₩29,364 | ₩29,444 | ₩29,270 | ₩29,310 | -0.18% | 6.9천 |
|---|
| 2026.01.02 | ₩29,503 | ₩29,503 | ₩29,203 | ₩29,350 | -0.52% | 8.3천 |
|---|
| 2025.12.31 | ₩29,659 | ₩29,659 | ₩28,881 | ₩29,029 | -2.12% | 10.6만 |
|---|
| 2025.12.30 | ₩30,289 | ₩30,382 | ₩29,953 | ₩30,289 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩30,034 | ₩30,141 | ₩30,007 | ₩30,128 | +0.31% | 4.4천 |
|---|
| 2025.12.26 | ₩29,974 | ₩30,222 | ₩29,945 | ₩30,222 | +0.83% | 9.2천 |
|---|
| 2025.12.24 | ₩29,974 | ₩30,141 | ₩29,974 | ₩30,141 | +0.56% | 2천 |
|---|
| 2025.12.23 | ₩29,980 | ₩30,208 | ₩29,940 | ₩29,940 | -0.13% | 5.4천 |
|---|
| 2025.12.22 | ₩29,886 | ₩30,193 | ₩29,688 | ₩30,087 | +0.67% | 7.8천 |
|---|
| 2025.12.19 | ₩30,128 | ₩30,208 | ₩29,920 | ₩29,953 | -0.58% | 1.5만 |
|---|
| 2025.12.18 | ₩30,128 | ₩30,168 | ₩29,886 | ₩30,074 | -0.18% | 7.8천 |
|---|
| 2025.12.17 | ₩30,122 | ₩30,128 | ₩29,727 | ₩30,114 | -0.03% | 1.1만 |
|---|
| 2025.12.16 | ₩30,020 | ₩30,128 | ₩29,826 | ₩29,833 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩30,101 | ₩30,208 | ₩29,620 | ₩29,853 | -0.82% | 5.1천 |
|---|
| 2025.12.12 | ₩30,074 | ₩30,181 | ₩29,953 | ₩29,967 | -0.36% | 1.7만 |
|---|
| 2025.12.11 | ₩30,061 | ₩30,155 | ₩29,726 | ₩29,819 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩30,047 | ₩30,155 | ₩29,819 | ₩29,819 | -0.76% | 5.5천 |
|---|
| 2025.12.09 | ₩30,047 | ₩30,087 | ₩29,846 | ₩29,963 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩30,020 | ₩30,034 | ₩29,886 | ₩29,994 | -0.09% | 6.9천 |
|---|
| 2025.12.05 | ₩30,007 | ₩30,034 | ₩29,857 | ₩29,927 | -0.27% | 6.1천 |
|---|
| 2025.12.04 | ₩29,980 | ₩30,047 | ₩29,974 | ₩30,007 | +0.09% | 9.9천 |
|---|
| 2025.12.03 | ₩29,793 | ₩30,034 | ₩29,685 | ₩29,885 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩29,806 | ₩30,034 | ₩29,722 | ₩29,833 | +0.09% | 1.8만 |
|---|
| 2025.12.01 | ₩29,806 | ₩29,806 | ₩29,699 | ₩29,752 | -0.18% | 6.8천 |
|---|
| 2025.11.28 | ₩29,806 | ₩29,806 | ₩29,739 | ₩29,806 | 0.00% | 2.8천 |
|---|
| 2025.11.26 | ₩29,806 | ₩29,806 | ₩29,726 | ₩29,806 | 0.00% | 5.3천 |
|---|
| 2025.11.25 | ₩29,806 | ₩29,833 | ₩29,498 | ₩29,819 | +0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩29,592 | ₩29,806 | ₩29,444 | ₩29,647 | +0.19% | 1.8천 |
|---|
| 2025.11.21 | ₩29,632 | ₩29,806 | ₩29,437 | ₩29,592 | -0.14% | 5.2천 |
|---|
| 2025.11.20 | ₩29,806 | ₩29,806 | ₩28,158 | ₩29,216 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩29,900 | ₩29,900 | ₩29,787 | ₩29,806 | -0.31% | 3.7천 |
|---|
| 2025.11.18 | ₩29,900 | ₩29,900 | ₩29,779 | ₩29,819 | -0.27% | 2.1만 |
|---|
| 2025.11.17 | ₩29,739 | ₩29,900 | ₩29,632 | ₩29,900 | +0.54% | 2.8천 |
|---|
| 2025.11.14 | ₩29,927 | ₩29,967 | ₩29,860 | ₩29,913 | -0.04% | 1.7만 |
|---|
| 2025.11.13 | ₩29,927 | ₩29,967 | ₩29,806 | ₩29,819 | -0.36% | 2.3천 |
|---|
| 2025.11.12 | ₩29,927 | ₩30,074 | ₩29,665 | ₩29,927 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩29,149 | ₩29,679 | ₩29,149 | ₩29,679 | +1.82% | 3.7천 |
|---|
| 2025.11.10 | ₩29,324 | ₩29,324 | ₩29,149 | ₩29,149 | -0.59% | 2.1천 |
|---|
| 2025.11.07 | ₩29,082 | ₩29,270 | ₩29,082 | ₩29,270 | +0.65% | 1.5천 |
|---|
| 2025.11.06 | ₩28,828 | ₩29,041 | ₩28,828 | ₩28,948 | +0.42% | 8천 |
|---|
| 2025.11.05 | ₩29,042 | ₩29,042 | ₩28,734 | ₩29,029 | -0.05% | 1.9만 |
|---|
| 2025.11.04 | ₩28,935 | ₩29,056 | ₩28,828 | ₩28,881 | -0.19% | 4.7천 |
|---|
| 2025.11.03 | ₩29,056 | ₩29,056 | ₩28,814 | ₩28,989 | -0.23% | 4.7천 |
|---|
| 2025.10.31 | ₩29,484 | ₩29,484 | ₩29,002 | ₩29,056 | -1.45% | 5.1천 |
|---|
| 2025.10.30 | ₩28,895 | ₩29,468 | ₩28,895 | ₩29,250 | +1.23% | 2.8천 |
|---|
| 2025.10.29 | ₩29,297 | ₩29,471 | ₩28,908 | ₩28,908 | -1.33% | 8.1천 |
|---|
| 2025.10.28 | ₩29,886 | ₩29,967 | ₩29,018 | ₩29,109 | -2.60% | 2.1만 |
|---|
| 2025.10.27 | ₩29,900 | ₩29,953 | ₩29,860 | ₩29,860 | -0.13% | 1.2만 |
|---|
| 2025.10.24 | ₩29,819 | ₩29,819 | ₩29,659 | ₩29,739 | -0.27% | 7.9천 |
|---|
| 2025.10.23 | ₩29,819 | ₩29,819 | ₩29,672 | ₩29,672 | -0.49% | 1천 |
|---|
| 2025.10.22 | ₩29,739 | ₩29,777 | ₩29,635 | ₩29,766 | +0.09% | 1.3천 |
|---|
| 2025.10.21 | ₩29,752 | ₩29,793 | ₩29,535 | ₩29,739 | -0.05% | 3.1천 |
|---|
| 2025.10.20 | ₩29,739 | ₩29,873 | ₩29,578 | ₩29,639 | -0.34% | 1만 |
|---|
| 2025.10.17 | ₩29,685 | ₩29,685 | ₩29,618 | ₩29,618 | -0.23% | 900 |
|---|
| 2025.10.16 | ₩29,645 | ₩29,645 | ₩29,582 | ₩29,645 | 0.00% | 1.7천 |
|---|
| 2025.10.15 | ₩29,779 | ₩29,779 | ₩29,344 | ₩29,525 | -0.86% | 1.5만 |
|---|
| 2025.10.14 | ₩29,779 | ₩29,779 | ₩29,632 | ₩29,779 | 0.00% | 4.2천 |
|---|
| 2025.10.13 | ₩29,779 | ₩29,779 | ₩29,618 | ₩29,712 | -0.23% | 4.7천 |
|---|
| 2025.10.10 | ₩29,752 | ₩29,752 | ₩29,592 | ₩29,592 | -0.54% | 1.1만 |
|---|
