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 | ₩31,017 | ₩32,791 | ₩31,017 | ₩31,526 | +1.64% | 1.7천 |
| 2026.10.08 | ₩31,540 | ₩31,768 | ₩30,889 | ₩31,245 | -0.94% | 9.6천 |
| 2026.10.07 | ₩32,224 | ₩32,612 | ₩30,480 | ₩31,593 | -1.96% | 2.1만 |
| 2026.10.06 | ₩32,451 | ₩32,612 | ₩31,526 | ₩32,130 | -0.99% | 8.1천 |
| 2026.10.05 | ₩32,492 | ₩33,122 | ₩31,526 | ₩32,229 | -0.81% | 6.8천 |
| 2026.10.02 | ₩32,854 | ₩33,055 | ₩32,438 | ₩32,492 | -1.10% | 1.6만 |
| 2026.10.01 | ₩32,519 | ₩32,961 | ₩32,497 | ₩32,921 | +1.24% | 4.8천 |
| 2026.09.30 | ₩32,532 | ₩33,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,122 |
| +1.81% |
| 1.7만 |
| 2026.09.29 | ₩32,666 | ₩32,666 | ₩32,505 | ₩32,531 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩33,001 | ₩33,001 | ₩32,666 | ₩32,666 | -1.02% | 1.5천 |
|---|
| 2026.09.25 | ₩32,894 | ₩33,008 | ₩32,720 | ₩32,840 | -0.16% | 1.2만 |
|---|
| 2026.09.24 | ₩32,545 | ₩32,988 | ₩32,545 | ₩32,854 | +0.95% | 1만 |
|---|
| 2026.09.23 | ₩32,934 | ₩32,988 | ₩32,599 | ₩32,921 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩33,037 | ₩33,041 | ₩32,934 | ₩33,041 | +0.01% | 2.3천 |
|---|
| 2026.09.21 | ₩32,988 | ₩33,149 | ₩32,988 | ₩33,028 | +0.12% | 6.9천 |
|---|
| 2026.09.18 | ₩33,256 | ₩33,256 | ₩33,095 | ₩33,095 | -0.48% | 9.8천 |
|---|
| 2026.09.17 | ₩33,088 | ₩33,122 | ₩32,921 | ₩32,948 | -0.43% | 5.5천 |
|---|
| 2026.09.16 | ₩32,881 | ₩32,894 | ₩32,492 | ₩32,894 | +0.04% | 2.3천 |
|---|
| 2026.09.15 | ₩32,974 | ₩32,974 | ₩32,653 | ₩32,653 | -0.98% | 2천 |
|---|
| 2026.09.14 | ₩32,679 | ₩32,961 | ₩32,519 | ₩32,894 | +0.66% | 8.7천 |
|---|
| 2026.09.11 | ₩33,068 | ₩33,082 | ₩32,666 | ₩32,679 | -1.18% | 1.3만 |
|---|
| 2026.09.10 | ₩32,854 | ₩33,122 | ₩32,854 | ₩33,082 | +0.69% | 4천 |
|---|
| 2026.09.09 | ₩33,725 | ₩33,725 | ₩33,497 | ₩33,497 | -0.68% | 4.8천 |
|---|
| 2026.09.08 | ₩33,591 | ₩33,626 | ₩33,564 | ₩33,564 | -0.08% | 2.7천 |
|---|
| 2026.09.04 | ₩33,591 | ₩33,591 | ₩33,538 | ₩33,538 | -0.16% | 6.2천 |
|---|
| 2026.09.03 | ₩33,524 | ₩33,739 | ₩33,524 | ₩33,591 | +0.20% | 7.2천 |
|---|
| 2026.09.02 | ₩33,632 | ₩33,732 | ₩33,591 | ₩33,591 | -0.12% | 7.3천 |
|---|
| 2026.09.01 | ₩33,256 | ₩33,563 | ₩33,256 | ₩33,544 | +0.87% | 3.2천 |
|---|
| 2026.08.31 | ₩33,591 | ₩33,685 | ₩33,430 | ₩33,430 | -0.48% | 1.9만 |
|---|
| 2026.08.28 | ₩33,493 | ₩33,672 | ₩33,493 | ₩33,672 | +0.53% | 4.7천 |
|---|
| 2026.08.27 | ₩33,551 | ₩33,672 | ₩33,551 | ₩33,658 | +0.32% | 5.2천 |
|---|
| 2026.08.26 | ₩33,605 | ₩33,618 | ₩33,526 | ₩33,551 | -0.16% | 6.1천 |
|---|
| 2026.08.25 | ₩33,524 | ₩33,591 | ₩33,524 | ₩33,591 | +0.20% | 6.7천 |
|---|
| 2026.08.24 | ₩33,484 | ₩33,558 | ₩33,404 | ₩33,527 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩33,484 | ₩33,558 | ₩33,311 | ₩33,524 | +0.12% | 6.6천 |
|---|
| 2026.08.20 | ₩33,511 | ₩33,524 | ₩33,263 | ₩33,269 | -0.72% | 5.3천 |
|---|
| 2026.08.19 | ₩33,424 | ₩33,524 | ₩33,404 | ₩33,524 | +0.30% | 8.9천 |
|---|
| 2026.08.18 | ₩33,189 | ₩33,404 | ₩33,189 | ₩33,404 | +0.65% | 1.7만 |
|---|
| 2026.08.17 | ₩33,162 | ₩33,424 | ₩33,122 | ₩33,135 | -0.08% | 1만 |
|---|
| 2026.08.14 | ₩32,881 | ₩33,461 | ₩32,867 | ₩33,189 | +0.94% | 9.8천 |
|---|
| 2026.08.13 | ₩33,095 | ₩33,149 | ₩32,867 | ₩32,867 | -0.69% | 1.3만 |
|---|
| 2026.08.12 | ₩32,619 | ₩33,095 | ₩32,586 | ₩32,720 | +0.31% | 2.7만 |
|---|
| 2026.08.11 | ₩32,586 | ₩32,619 | ₩32,006 | ₩32,552 | -0.10% | 1만 |
|---|
| 2026.08.10 | ₩31,821 | ₩32,586 | ₩31,821 | ₩32,532 | +2.23% | 8.3천 |
|---|
| 2026.08.07 | ₩31,868 | ₩32,049 | ₩31,861 | ₩31,982 | +0.36% | 9.1천 |
|---|
| 2026.08.06 | ₩31,781 | ₩31,891 | ₩31,781 | ₩31,891 | +0.35% | 4.5천 |
|---|
| 2026.08.05 | ₩32,042 | ₩32,148 | ₩31,686 | ₩31,701 | -1.07% | 7.9천 |
|---|
| 2026.08.04 | ₩32,170 | ₩32,170 | ₩31,902 | ₩31,915 | -0.79% | 2.9천 |
|---|
| 2026.08.03 | ₩32,170 | ₩32,170 | ₩32,049 | ₩32,130 | -0.13% | 2.7천 |
|---|
| 2026.07.31 | ₩32,183 | ₩32,183 | ₩31,878 | ₩31,902 | -0.87% | 4.2천 |
|---|
| 2026.07.30 | ₩31,812 | ₩31,962 | ₩31,812 | ₩31,902 | +0.28% | 6.5천 |
|---|
| 2026.07.29 | ₩31,647 | ₩31,969 | ₩31,647 | ₩31,741 | +0.30% | 4.4천 |
|---|
| 2026.07.28 | ₩31,768 | ₩32,049 | ₩31,768 | ₩31,969 | +0.63% | 4.4천 |
|---|
| 2026.07.27 | ₩31,628 | ₩31,781 | ₩31,620 | ₩31,781 | +0.48% | 2.2천 |
|---|
| 2026.07.24 | ₩31,613 | ₩31,620 | ₩31,553 | ₩31,579 | -0.11% | 4.9천 |
|---|
| 2026.07.23 | ₩31,768 | ₩31,768 | ₩31,620 | ₩31,620 | -0.46% | 2.7천 |
|---|
| 2026.07.22 | ₩31,701 | ₩32,150 | ₩31,633 | ₩31,982 | +0.89% | 5.9천 |
|---|
| 2026.07.21 | ₩32,116 | ₩32,116 | ₩31,915 | ₩31,915 | -0.63% | 1.2천 |
|---|
| 2026.07.20 | ₩32,371 | ₩32,425 | ₩32,063 | ₩32,063 | -0.95% | 7.8천 |
|---|
| 2026.07.17 | ₩32,653 | ₩32,907 | ₩32,425 | ₩32,425 | -0.70% | 1.9만 |
|---|
| 2026.07.16 | ₩32,653 | ₩32,666 | ₩31,322 | ₩32,666 | +0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩32,358 | ₩32,988 | ₩32,358 | ₩32,626 | +0.83% | 9.4천 |
|---|
| 2026.07.14 | ₩32,210 | ₩32,746 | ₩32,154 | ₩32,304 | +0.29% | 5.2천 |
|---|
| 2026.07.13 | ₩32,063 | ₩32,116 | ₩31,982 | ₩31,982 | -0.25% | 3천 |
|---|
| 2026.07.10 | ₩32,210 | ₩32,565 | ₩32,210 | ₩32,224 | +0.04% | 8.5천 |
|---|
| 2026.07.09 | ₩31,982 | ₩32,311 | ₩31,982 | ₩32,250 | +0.84% | 6.3천 |
|---|
| 2026.07.08 | ₩31,915 | ₩32,183 | ₩31,902 | ₩32,116 | +0.63% | 1.3만 |
|---|
| 2026.07.07 | ₩32,049 | ₩32,116 | ₩31,861 | ₩31,861 | -0.59% | 2.1천 |
|---|
| 2026.07.06 | ₩32,130 | ₩32,130 | ₩31,446 | ₩32,049 | -0.25% | 7.6천 |
|---|
| 2026.07.02 | ₩31,392 | ₩31,996 | ₩31,392 | ₩31,996 | +1.92% | 5.1천 |
|---|
| 2026.07.01 | ₩30,883 | ₩31,338 | ₩30,883 | ₩31,338 | +1.48% | 8.1천 |
|---|
| 2026.06.30 | ₩31,701 | ₩31,781 | ₩31,406 | ₩31,406 | -0.93% | 4.2만 |
|---|
| 2026.06.29 | ₩31,714 | ₩31,902 | ₩31,526 | ₩31,902 | +0.59% | 5.4천 |
|---|
| 2026.06.26 | ₩31,848 | ₩31,861 | ₩31,781 | ₩31,808 | -0.13% | 3.8천 |
|---|
| 2026.06.25 | ₩32,049 | ₩32,049 | ₩31,848 | ₩31,848 | -0.63% | 1.4만 |
|---|
| 2026.06.24 | ₩32,116 | ₩32,116 | ₩31,982 | ₩32,049 | -0.21% | 6.8천 |
|---|
| 2026.06.23 | ₩32,103 | ₩32,116 | ₩31,996 | ₩32,116 | +0.04% | 8천 |
|---|
| 2026.06.22 | ₩32,116 | ₩32,116 | ₩31,982 | ₩32,116 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩31,861 | ₩32,143 | ₩31,835 | ₩32,103 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩32,076 | ₩32,103 | ₩31,687 | ₩32,018 | -0.18% | 8.7천 |
|---|
| 2026.06.16 | ₩31,730 | ₩31,915 | ₩31,725 | ₩31,915 | +0.58% | 3.9천 |
|---|
| 2026.06.15 | ₩31,593 | ₩31,895 | ₩31,388 | ₩31,741 | +0.47% | 5.7천 |
|---|
| 2026.06.12 | ₩31,580 | ₩31,801 | ₩31,446 | ₩31,593 | +0.04% | 5.6천 |
|---|
| 2026.06.11 | ₩31,741 | ₩31,888 | ₩31,392 | ₩31,835 | +0.30% | 1.2만 |
|---|
| 2026.06.10 | ₩31,915 | ₩31,915 | ₩31,435 | ₩31,848 | -0.21% | 1.9천 |
|---|
| 2026.06.09 | ₩31,875 | ₩32,143 | ₩31,486 | ₩31,526 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩31,794 | ₩31,969 | ₩31,794 | ₩31,875 | +0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩31,714 | ₩31,915 | ₩31,540 | ₩31,727 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩31,459 | ₩31,915 | ₩31,392 | ₩31,794 | +1.07% | 1.5만 |
|---|
| 2026.06.03 | ₩31,392 | ₩31,714 | ₩31,392 | ₩31,714 | +1.03% | 9.4천 |
|---|
| 2026.06.02 | ₩31,271 | ₩31,540 | ₩31,231 | ₩31,486 | +0.69% | 7.4천 |
|---|
| 2026.06.01 | ₩31,446 | ₩31,566 | ₩31,231 | ₩31,432 | -0.04% | 2.6천 |
|---|
| 2026.05.29 | ₩31,473 | ₩31,486 | ₩31,245 | ₩31,245 | -0.72% | 2.4천 |
|---|
| 2026.05.28 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩31,446 | ₩31,473 | ₩31,338 | ₩31,459 | +0.04% | 5.4천 |
|---|
| 2026.05.26 | ₩31,513 | ₩31,513 | ₩31,312 | ₩31,325 | -0.60% | 4.5천 |
|---|
| 2026.05.22 | ₩31,231 | ₩31,540 | ₩31,231 | ₩31,419 | +0.60% | 5.8천 |
|---|
| 2026.05.21 | ₩31,191 | ₩31,687 | ₩31,191 | ₩31,486 | +0.95% | 7천 |
|---|
| 2026.05.20 | ₩31,285 | ₩31,620 | ₩31,285 | ₩31,499 | +0.69% | 3.6천 |
|---|
| 2026.05.19 | ₩31,137 | ₩31,486 | ₩31,137 | ₩31,486 | +1.12% | 6.4천 |
|---|
| 2026.05.18 | ₩31,479 | ₩31,714 | ₩31,245 | ₩31,714 | +0.75% | 1.9만 |
|---|
| 2026.05.15 | ₩31,647 | ₩31,674 | ₩31,312 | ₩31,647 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩31,513 | ₩31,794 | ₩31,513 | ₩31,781 | +0.85% | 9.9천 |
|---|
| 2026.05.13 | ₩31,365 | ₩31,446 | ₩31,365 | ₩31,446 | +0.26% | 6.3천 |
|---|
| 2026.05.12 | ₩31,580 | ₩31,580 | ₩31,392 | ₩31,553 | -0.08% | 2.1만 |
|---|
| 2026.05.11 | ₩31,379 | ₩31,647 | ₩31,245 | ₩31,647 | +0.85% | 2.6천 |
|---|
| 2026.05.08 | ₩31,312 | ₩31,446 | ₩31,218 | ₩31,419 | +0.34% | 8.6천 |
|---|
| 2026.05.07 | ₩31,178 | ₩31,419 | ₩31,178 | ₩31,419 | +0.77% | 1.2만 |
|---|
| 2026.05.06 | ₩31,204 | ₩31,419 | ₩31,184 | ₩31,352 | +0.47% | 1.8만 |
|---|
| 2026.05.05 | ₩31,245 | ₩31,513 | ₩31,017 | ₩31,178 | -0.21% | 2.9만 |
|---|
| 2026.05.04 | ₩31,198 | ₩31,848 | ₩30,494 | ₩31,647 | +1.44% | 4만 |
|---|
| 2026.05.01 | ₩31,633 | ₩32,143 | ₩31,620 | ₩31,848 | +0.68% | 1.5만 |
|---|
| 2026.04.30 | ₩31,446 | ₩31,768 | ₩31,446 | ₩31,701 | +0.81% | 1.6만 |
|---|
| 2026.04.29 | ₩30,681 | ₩31,540 | ₩30,480 | ₩31,432 | +2.45% | 9.8천 |
|---|
| 2026.04.28 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩31,499 | ₩31,741 | ₩31,499 | ₩31,714 | +0.68% | 1.7만 |
|---|
| 2026.04.24 | ₩31,111 | ₩31,701 | ₩31,111 | ₩31,499 | +1.25% | 6.2만 |
|---|
| 2026.04.23 | ₩30,963 | ₩31,124 | ₩30,842 | ₩31,111 | +0.48% | 2만 |
|---|
| 2026.04.22 | ₩30,708 | ₩30,976 | ₩30,574 | ₩30,976 | +0.87% | 6.2천 |
|---|
| 2026.04.21 | ₩30,614 | ₩30,976 | ₩30,547 | ₩30,574 | -0.13% | 2만 |
|---|
| 2026.04.20 | ₩30,655 | ₩30,748 | ₩30,252 | ₩30,748 | +0.31% | 3.4천 |
|---|
| 2026.04.17 | ₩30,762 | ₩30,762 | ₩30,574 | ₩30,574 | -0.61% | 3.3천 |
|---|
| 2026.04.16 | ₩30,842 | ₩30,909 | ₩30,708 | ₩30,735 | -0.35% | 6.2천 |
|---|
| 2026.04.15 | ₩30,708 | ₩30,842 | ₩30,510 | ₩30,842 | +0.44% | 1.5만 |
|---|
| 2026.04.14 | ₩30,588 | ₩30,708 | ₩29,709 | ₩30,708 | +0.39% | 1.1만 |
|---|
| 2026.04.13 | ₩30,708 | ₩30,708 | ₩30,199 | ₩30,480 | -0.74% | 9.3천 |
|---|
| 2026.04.10 | ₩30,695 | ₩30,695 | ₩30,507 | ₩30,681 | -0.04% | 8천 |
|---|
| 2026.04.09 | ₩30,091 | ₩30,681 | ₩30,091 | ₩30,601 | +1.69% | 1.2만 |
|---|
| 2026.04.08 | ₩29,542 | ₩30,105 | ₩29,542 | ₩30,091 | +1.86% | 1.3만 |
|---|
| 2026.04.07 | ₩29,300 | ₩29,622 | ₩29,233 | ₩29,622 | +1.10% | 4.4천 |
|---|
| 2026.04.06 | ₩29,233 | ₩29,971 | ₩29,233 | ₩29,689 | +1.56% | 7.1천 |
|---|
| 2026.04.02 | ₩29,045 | ₩29,233 | ₩28,965 | ₩29,193 | +0.51% | 6.6천 |
|---|
| 2026.04.01 | ₩28,831 | ₩29,287 | ₩28,764 | ₩29,260 | +1.49% | 1만 |
|---|
| 2026.03.31 | ₩29,917 | ₩29,917 | ₩28,724 | ₩29,086 | -2.78% | 5.9만 |
|---|
| 2026.03.30 | ₩29,857 | ₩29,857 | ₩29,568 | ₩29,649 | -0.70% | 5.5천 |
|---|
| 2026.03.27 | ₩29,863 | ₩29,863 | ₩29,770 | ₩29,770 | -0.31% | 3.8천 |
|---|
| 2026.03.26 | ₩29,971 | ₩29,984 | ₩29,823 | ₩29,971 | 0.00% | 7.2천 |
|---|
| 2026.03.25 | ₩29,857 | ₩29,971 | ₩29,783 | ₩29,971 | +0.38% | 4.5천 |
|---|
| 2026.03.24 | ₩29,635 | ₩29,716 | ₩29,501 | ₩29,716 | +0.27% | 3.8천 |
|---|
| 2026.03.23 | ₩29,501 | ₩29,763 | ₩29,367 | ₩29,662 | +0.55% | 8.5천 |
|---|
| 2026.03.20 | ₩29,783 | ₩29,837 | ₩29,437 | ₩29,837 | +0.18% | 1.6만 |
|---|
| 2026.03.19 | ₩29,783 | ₩29,877 | ₩29,562 | ₩29,850 | +0.23% | 9.8천 |
|---|
| 2026.03.18 | ₩29,971 | ₩29,984 | ₩29,756 | ₩29,897 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩30,118 | ₩30,118 | ₩29,917 | ₩29,930 | -0.62% | 1.4천 |
|---|
| 2026.03.16 | ₩29,984 | ₩30,172 | ₩29,756 | ₩29,823 | -0.54% | 5.1천 |
|---|
| 2026.03.13 | ₩30,145 | ₩30,158 | ₩30,065 | ₩30,065 | -0.27% | 1.6천 |
|---|
| 2026.03.12 | ₩30,118 | ₩30,319 | ₩29,890 | ₩29,971 | -0.49% | 9.4천 |
|---|
| 2026.03.11 | ₩30,467 | ₩30,681 | ₩30,225 | ₩30,444 | -0.07% | 7천 |
|---|
| 2026.03.10 | ₩30,520 | ₩30,547 | ₩30,232 | ₩30,239 | -0.92% | 9.5천 |
|---|
| 2026.03.09 | ₩30,413 | ₩30,708 | ₩30,105 | ₩30,293 | -0.40% | 6.9천 |
|---|
| 2026.03.06 | ₩30,319 | ₩30,467 | ₩30,038 | ₩30,467 | +0.49% | 4.4천 |
|---|
| 2026.03.05 | ₩30,507 | ₩30,608 | ₩30,507 | ₩30,601 | +0.31% | 6.1천 |
|---|
| 2026.03.04 | ₩30,480 | ₩30,574 | ₩30,085 | ₩30,574 | +0.31% | 1.3만 |
|---|
| 2026.03.03 | ₩30,494 | ₩30,494 | ₩30,172 | ₩30,306 | -0.62% | 5.9천 |
|---|
| 2026.03.02 | ₩30,547 | ₩30,558 | ₩30,427 | ₩30,507 | -0.13% | 6.3천 |
|---|
| 2026.02.27 | ₩30,480 | ₩30,547 | ₩30,390 | ₩30,547 | +0.22% | 6.4천 |
|---|
| 2026.02.26 | ₩30,507 | ₩30,507 | ₩30,400 | ₩30,494 | -0.04% | 1.9천 |
|---|
| 2026.02.25 | ₩30,400 | ₩30,506 | ₩30,172 | ₩30,506 | +0.35% | 7.2천 |
|---|
| 2026.02.24 | ₩30,333 | ₩30,333 | ₩30,172 | ₩30,266 | -0.22% | 8.4천 |
|---|
| 2026.02.23 | ₩30,339 | ₩30,362 | ₩30,132 | ₩30,293 | -0.15% | 4.9천 |
|---|
| 2026.02.20 | ₩30,413 | ₩30,547 | ₩30,393 | ₩30,453 | +0.13% | 7.8천 |
|---|
| 2026.02.19 | ₩30,534 | ₩30,655 | ₩30,510 | ₩30,547 | +0.04% | 3만 |
|---|
| 2026.02.18 | ₩30,373 | ₩30,467 | ₩30,373 | ₩30,453 | +0.26% | 9.5천 |
|---|
| 2026.02.17 | ₩30,132 | ₩30,346 | ₩30,051 | ₩30,293 | +0.53% | 8.7천 |
|---|
| 2026.02.13 | ₩30,239 | ₩30,239 | ₩30,038 | ₩30,051 | -0.62% | 3.3천 |
|---|
| 2026.02.12 | ₩30,105 | ₩30,239 | ₩30,038 | ₩30,225 | +0.40% | 4.2천 |
|---|
| 2026.02.11 | ₩29,963 | ₩30,179 | ₩29,930 | ₩30,065 | +0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩29,944 | ₩30,132 | ₩29,702 | ₩29,971 | +0.09% | 7.5천 |
|---|
| 2026.02.09 | ₩29,448 | ₩29,810 | ₩29,448 | ₩29,729 | +0.96% | 1.8만 |
|---|
| 2026.02.06 | ₩30,118 | ₩30,118 | ₩29,582 | ₩29,582 | -1.78% | 9.3천 |
|---|
| 2026.02.05 | ₩29,890 | ₩30,145 | ₩29,816 | ₩29,930 | +0.13% | 1.1만 |
|---|
| 2026.02.04 | ₩29,971 | ₩30,199 | ₩29,971 | ₩30,078 | +0.36% | 9.7천 |
|---|
| 2026.02.03 | ₩30,024 | ₩30,239 | ₩29,877 | ₩29,890 | -0.45% | 4.3천 |
|---|
| 2026.02.02 | ₩30,038 | ₩30,239 | ₩29,810 | ₩29,810 | -0.76% | 1.3만 |
|---|
| 2026.01.30 | ₩30,011 | ₩30,118 | ₩29,743 | ₩29,984 | -0.09% | 8천 |
|---|
| 2026.01.29 | ₩29,890 | ₩29,904 | ₩29,803 | ₩29,850 | -0.13% | 7.9천 |
|---|
| 2026.01.28 | ₩29,501 | ₩29,930 | ₩29,501 | ₩29,904 | +1.36% | 1.7만 |
|---|
| 2026.01.27 | ₩29,826 | ₩29,837 | ₩29,322 | ₩29,622 | -0.68% | 5.1만 |
|---|
| 2026.01.26 | ₩29,863 | ₩29,984 | ₩29,770 | ₩29,796 | -0.22% | 6.5천 |
|---|
| 2026.01.23 | ₩29,904 | ₩30,011 | ₩29,662 | ₩29,957 | +0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩29,635 | ₩29,904 | ₩29,568 | ₩29,568 | -0.23% | 1.2만 |
|---|
| 2026.01.21 | ₩29,434 | ₩29,635 | ₩29,367 | ₩29,635 | +0.68% | 5.4천 |
|---|
| 2026.01.20 | ₩29,783 | ₩29,837 | ₩29,153 | ₩29,635 | -0.50% | 5.2천 |
|---|
| 2026.01.16 | ₩30,118 | ₩30,306 | ₩30,078 | ₩30,078 | -0.13% | 3천 |
|---|
| 2026.01.15 | ₩30,225 | ₩30,306 | ₩29,609 | ₩30,306 | +0.27% | 9.7천 |
|---|
| 2026.01.14 | ₩30,172 | ₩30,266 | ₩29,971 | ₩30,132 | -0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩29,823 | ₩30,145 | ₩29,689 | ₩29,770 | -0.18% | 3.7천 |
|---|
| 2026.01.12 | ₩29,810 | ₩29,816 | ₩29,744 | ₩29,810 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩29,971 | ₩29,971 | ₩29,689 | ₩29,689 | -0.94% | 14.2만 |
|---|
| 2026.01.08 | ₩29,904 | ₩29,944 | ₩29,689 | ₩29,770 | -0.45% | 4.8천 |
|---|
| 2026.01.07 | ₩29,930 | ₩29,930 | ₩29,680 | ₩29,930 | 0.00% | 8.7천 |
|---|
| 2026.01.06 | ₩29,327 | ₩29,635 | ₩29,314 | ₩29,635 | +1.05% | 3.2천 |
|---|
| 2026.01.05 | ₩29,381 | ₩29,461 | ₩29,287 | ₩29,327 | -0.18% | 6.9천 |
|---|
| 2026.01.02 | ₩29,520 | ₩29,520 | ₩29,220 | ₩29,367 | -0.52% | 8.3천 |
|---|
| 2025.12.31 | ₩29,676 | ₩29,676 | ₩28,898 | ₩29,045 | -2.12% | 10.6만 |
|---|
| 2025.12.30 | ₩30,306 | ₩30,400 | ₩29,971 | ₩30,306 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩30,051 | ₩30,158 | ₩30,024 | ₩30,145 | +0.31% | 4.4천 |
|---|
| 2025.12.26 | ₩29,991 | ₩30,239 | ₩29,963 | ₩30,239 | +0.83% | 9.2천 |
|---|
| 2025.12.24 | ₩29,991 | ₩30,158 | ₩29,991 | ₩30,158 | +0.56% | 2천 |
|---|
| 2025.12.23 | ₩29,998 | ₩30,225 | ₩29,957 | ₩29,957 | -0.13% | 5.4천 |
|---|
| 2025.12.22 | ₩29,904 | ₩30,211 | ₩29,705 | ₩30,105 | +0.67% | 7.8천 |
|---|
| 2025.12.19 | ₩30,145 | ₩30,225 | ₩29,937 | ₩29,971 | -0.58% | 1.5만 |
|---|
| 2025.12.18 | ₩30,145 | ₩30,185 | ₩29,904 | ₩30,091 | -0.18% | 7.8천 |
|---|
| 2025.12.17 | ₩30,140 | ₩30,145 | ₩29,744 | ₩30,132 | -0.03% | 1.1만 |
|---|
| 2025.12.16 | ₩30,038 | ₩30,145 | ₩29,843 | ₩29,850 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩30,118 | ₩30,225 | ₩29,637 | ₩29,870 | -0.82% | 5.1천 |
|---|
| 2025.12.12 | ₩30,091 | ₩30,199 | ₩29,971 | ₩29,984 | -0.36% | 1.7만 |
|---|
| 2025.12.11 | ₩30,078 | ₩30,172 | ₩29,743 | ₩29,837 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩30,065 | ₩30,172 | ₩29,837 | ₩29,837 | -0.76% | 5.5천 |
|---|
| 2025.12.09 | ₩30,065 | ₩30,105 | ₩29,863 | ₩29,980 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩30,038 | ₩30,051 | ₩29,904 | ₩30,011 | -0.09% | 6.9천 |
|---|
| 2025.12.05 | ₩30,024 | ₩30,051 | ₩29,874 | ₩29,944 | -0.27% | 6.1천 |
|---|
| 2025.12.04 | ₩29,998 | ₩30,065 | ₩29,991 | ₩30,024 | +0.09% | 9.9천 |
|---|
| 2025.12.03 | ₩29,810 | ₩30,051 | ₩29,702 | ₩29,902 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩29,823 | ₩30,051 | ₩29,739 | ₩29,850 | +0.09% | 1.8만 |
|---|
| 2025.12.01 | ₩29,823 | ₩29,823 | ₩29,716 | ₩29,770 | -0.18% | 6.8천 |
|---|
| 2025.11.28 | ₩29,823 | ₩29,823 | ₩29,756 | ₩29,823 | 0.00% | 2.8천 |
|---|
| 2025.11.26 | ₩29,823 | ₩29,823 | ₩29,743 | ₩29,823 | 0.00% | 5.3천 |
|---|
| 2025.11.25 | ₩29,823 | ₩29,850 | ₩29,515 | ₩29,837 | +0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩29,609 | ₩29,823 | ₩29,461 | ₩29,664 | +0.19% | 1.8천 |
|---|
| 2025.11.21 | ₩29,649 | ₩29,823 | ₩29,454 | ₩29,609 | -0.14% | 5.2천 |
|---|
| 2025.11.20 | ₩29,823 | ₩29,823 | ₩28,174 | ₩29,233 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩29,917 | ₩29,917 | ₩29,804 | ₩29,823 | -0.31% | 3.7천 |
|---|
| 2025.11.18 | ₩29,917 | ₩29,917 | ₩29,796 | ₩29,837 | -0.27% | 2.1만 |
|---|
| 2025.11.17 | ₩29,756 | ₩29,917 | ₩29,649 | ₩29,917 | +0.54% | 2.8천 |
|---|
| 2025.11.14 | ₩29,944 | ₩29,984 | ₩29,877 | ₩29,930 | -0.04% | 1.7만 |
|---|
| 2025.11.13 | ₩29,944 | ₩29,984 | ₩29,823 | ₩29,837 | -0.36% | 2.3천 |
|---|
| 2025.11.12 | ₩29,944 | ₩30,091 | ₩29,682 | ₩29,944 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩29,166 | ₩29,696 | ₩29,166 | ₩29,696 | +1.82% | 3.7천 |
|---|
| 2025.11.10 | ₩29,340 | ₩29,340 | ₩29,166 | ₩29,166 | -0.59% | 2.1천 |
|---|
| 2025.11.07 | ₩29,099 | ₩29,287 | ₩29,099 | ₩29,287 | +0.65% | 1.5천 |
|---|
| 2025.11.06 | ₩28,844 | ₩29,057 | ₩28,844 | ₩28,965 | +0.42% | 8천 |
|---|
| 2025.11.05 | ₩29,059 | ₩29,059 | ₩28,750 | ₩29,045 | -0.05% | 1.9만 |
|---|
| 2025.11.04 | ₩28,952 | ₩29,072 | ₩28,844 | ₩28,898 | -0.19% | 4.7천 |
|---|
| 2025.11.03 | ₩29,072 | ₩29,072 | ₩28,831 | ₩29,005 | -0.23% | 4.7천 |
|---|
| 2025.10.31 | ₩29,501 | ₩29,501 | ₩29,019 | ₩29,072 | -1.45% | 5.1천 |
|---|
| 2025.10.30 | ₩28,911 | ₩29,485 | ₩28,911 | ₩29,267 | +1.23% | 2.8천 |
|---|
| 2025.10.29 | ₩29,314 | ₩29,488 | ₩28,925 | ₩28,925 | -1.33% | 8.1천 |
|---|
| 2025.10.28 | ₩29,904 | ₩29,984 | ₩29,035 | ₩29,126 | -2.60% | 2.1만 |
|---|
| 2025.10.27 | ₩29,917 | ₩29,971 | ₩29,877 | ₩29,877 | -0.13% | 1.2만 |
|---|
| 2025.10.24 | ₩29,837 | ₩29,837 | ₩29,676 | ₩29,756 | -0.27% | 7.9천 |
|---|
| 2025.10.23 | ₩29,837 | ₩29,837 | ₩29,689 | ₩29,689 | -0.49% | 1천 |
|---|
| 2025.10.22 | ₩29,756 | ₩29,794 | ₩29,652 | ₩29,783 | +0.09% | 1.3천 |
|---|
| 2025.10.21 | ₩29,770 | ₩29,810 | ₩29,552 | ₩29,756 | -0.05% | 3.1천 |
|---|
| 2025.10.20 | ₩29,756 | ₩29,890 | ₩29,595 | ₩29,656 | -0.34% | 1만 |
|---|
| 2025.10.17 | ₩29,702 | ₩29,702 | ₩29,635 | ₩29,635 | -0.23% | 900 |
|---|
| 2025.10.16 | ₩29,662 | ₩29,662 | ₩29,599 | ₩29,662 | 0.00% | 1.7천 |
|---|
| 2025.10.15 | ₩29,796 | ₩29,796 | ₩29,361 | ₩29,542 | -0.86% | 1.5만 |
|---|
| 2025.10.14 | ₩29,796 | ₩29,796 | ₩29,649 | ₩29,796 | 0.00% | 4.2천 |
|---|
| 2025.10.13 | ₩29,796 | ₩29,796 | ₩29,635 | ₩29,729 | -0.23% | 4.7천 |
|---|
| 2025.10.10 | ₩29,770 | ₩29,770 | ₩29,609 | ₩29,609 | -0.54% | 1.1만 |
|---|
