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 | ₩31,026 | ₩32,801 | ₩31,026 | ₩31,536 | +1.64% | 1.7천 |
| 2026.10.08 | ₩31,549 | ₩31,777 | ₩30,899 | ₩31,254 | -0.94% | 9.6천 |
| 2026.10.07 | ₩32,233 | ₩32,622 | ₩30,490 | ₩31,603 | -1.96% | 2.1만 |
| 2026.10.06 | ₩32,461 | ₩32,622 | ₩31,536 | ₩32,139 | -0.99% | 8.1천 |
| 2026.10.05 | ₩32,502 | ₩33,132 | ₩31,536 | ₩32,239 | -0.81% | 6.8천 |
| 2026.10.02 | ₩32,864 | ₩33,065 | ₩32,448 | ₩32,502 | -1.10% | 1.6만 |
| 2026.10.01 | ₩32,528 | ₩32,971 | ₩32,507 | ₩32,931 | +1.24% | 4.8천 |
| 2026.09.30 | ₩32,542 | ₩33,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,132 |
| +1.81% |
| 1.7만 |
| 2026.09.29 | ₩32,676 | ₩32,676 | ₩32,515 | ₩32,541 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩33,011 | ₩33,011 | ₩32,676 | ₩32,676 | -1.02% | 1.5천 |
|---|
| 2026.09.25 | ₩32,904 | ₩33,018 | ₩32,730 | ₩32,850 | -0.16% | 1.2만 |
|---|
| 2026.09.24 | ₩32,555 | ₩32,998 | ₩32,555 | ₩32,864 | +0.95% | 1만 |
|---|
| 2026.09.23 | ₩32,944 | ₩32,998 | ₩32,609 | ₩32,931 | -0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩33,048 | ₩33,052 | ₩32,944 | ₩33,052 | +0.01% | 2.3천 |
|---|
| 2026.09.21 | ₩32,998 | ₩33,159 | ₩32,998 | ₩33,038 | +0.12% | 6.9천 |
|---|
| 2026.09.18 | ₩33,266 | ₩33,266 | ₩33,105 | ₩33,105 | -0.48% | 9.8천 |
|---|
| 2026.09.17 | ₩33,099 | ₩33,132 | ₩32,931 | ₩32,958 | -0.43% | 5.5천 |
|---|
| 2026.09.16 | ₩32,891 | ₩32,904 | ₩32,502 | ₩32,904 | +0.04% | 2.3천 |
|---|
| 2026.09.15 | ₩32,985 | ₩32,985 | ₩32,663 | ₩32,663 | -0.98% | 2천 |
|---|
| 2026.09.14 | ₩32,689 | ₩32,971 | ₩32,528 | ₩32,904 | +0.66% | 8.7천 |
|---|
| 2026.09.11 | ₩33,078 | ₩33,092 | ₩32,676 | ₩32,689 | -1.18% | 1.3만 |
|---|
| 2026.09.10 | ₩32,864 | ₩33,132 | ₩32,864 | ₩33,092 | +0.69% | 4천 |
|---|
| 2026.09.09 | ₩33,736 | ₩33,736 | ₩33,508 | ₩33,508 | -0.68% | 4.8천 |
|---|
| 2026.09.08 | ₩33,602 | ₩33,636 | ₩33,575 | ₩33,575 | -0.08% | 2.7천 |
|---|
| 2026.09.04 | ₩33,602 | ₩33,602 | ₩33,548 | ₩33,548 | -0.16% | 6.2천 |
|---|
| 2026.09.03 | ₩33,535 | ₩33,749 | ₩33,535 | ₩33,602 | +0.20% | 7.2천 |
|---|
| 2026.09.02 | ₩33,642 | ₩33,742 | ₩33,602 | ₩33,602 | -0.12% | 7.3천 |
|---|
| 2026.09.01 | ₩33,266 | ₩33,573 | ₩33,266 | ₩33,555 | +0.87% | 3.2천 |
|---|
| 2026.08.31 | ₩33,602 | ₩33,695 | ₩33,441 | ₩33,441 | -0.48% | 1.9만 |
|---|
| 2026.08.28 | ₩33,504 | ₩33,682 | ₩33,504 | ₩33,682 | +0.53% | 4.7천 |
|---|
| 2026.08.27 | ₩33,561 | ₩33,682 | ₩33,561 | ₩33,669 | +0.32% | 5.2천 |
|---|
| 2026.08.26 | ₩33,615 | ₩33,628 | ₩33,536 | ₩33,561 | -0.16% | 6.1천 |
|---|
| 2026.08.25 | ₩33,535 | ₩33,602 | ₩33,535 | ₩33,602 | +0.20% | 6.7천 |
|---|
| 2026.08.24 | ₩33,494 | ₩33,568 | ₩33,414 | ₩33,537 | +0.13% | 1만 |
|---|
| 2026.08.21 | ₩33,494 | ₩33,568 | ₩33,321 | ₩33,535 | +0.12% | 6.6천 |
|---|
| 2026.08.20 | ₩33,521 | ₩33,535 | ₩33,273 | ₩33,280 | -0.72% | 5.3천 |
|---|
| 2026.08.19 | ₩33,434 | ₩33,535 | ₩33,414 | ₩33,535 | +0.30% | 8.9천 |
|---|
| 2026.08.18 | ₩33,199 | ₩33,414 | ₩33,199 | ₩33,414 | +0.65% | 1.7만 |
|---|
| 2026.08.17 | ₩33,172 | ₩33,434 | ₩33,132 | ₩33,145 | -0.08% | 1만 |
|---|
| 2026.08.14 | ₩32,891 | ₩33,471 | ₩32,877 | ₩33,199 | +0.94% | 9.8천 |
|---|
| 2026.08.13 | ₩33,105 | ₩33,159 | ₩32,877 | ₩32,877 | -0.69% | 1.3만 |
|---|
| 2026.08.12 | ₩32,629 | ₩33,105 | ₩32,596 | ₩32,730 | +0.31% | 2.7만 |
|---|
| 2026.08.11 | ₩32,596 | ₩32,629 | ₩32,016 | ₩32,562 | -0.10% | 1만 |
|---|
| 2026.08.10 | ₩31,831 | ₩32,596 | ₩31,831 | ₩32,542 | +2.23% | 8.3천 |
|---|
| 2026.08.07 | ₩31,878 | ₩32,059 | ₩31,871 | ₩31,992 | +0.36% | 9.1천 |
|---|
| 2026.08.06 | ₩31,791 | ₩31,901 | ₩31,791 | ₩31,901 | +0.35% | 4.5천 |
|---|
| 2026.08.05 | ₩32,052 | ₩32,158 | ₩31,695 | ₩31,710 | -1.07% | 7.9천 |
|---|
| 2026.08.04 | ₩32,180 | ₩32,180 | ₩31,911 | ₩31,925 | -0.79% | 2.9천 |
|---|
| 2026.08.03 | ₩32,180 | ₩32,180 | ₩32,059 | ₩32,139 | -0.13% | 2.7천 |
|---|
| 2026.07.31 | ₩32,193 | ₩32,193 | ₩31,887 | ₩31,911 | -0.87% | 4.2천 |
|---|
| 2026.07.30 | ₩31,822 | ₩31,972 | ₩31,822 | ₩31,911 | +0.28% | 6.5천 |
|---|
| 2026.07.29 | ₩31,657 | ₩31,978 | ₩31,657 | ₩31,750 | +0.30% | 4.4천 |
|---|
| 2026.07.28 | ₩31,777 | ₩32,059 | ₩31,777 | ₩31,978 | +0.63% | 4.4천 |
|---|
| 2026.07.27 | ₩31,638 | ₩31,791 | ₩31,630 | ₩31,791 | +0.48% | 2.2천 |
|---|
| 2026.07.24 | ₩31,623 | ₩31,630 | ₩31,563 | ₩31,588 | -0.11% | 4.9천 |
|---|
| 2026.07.23 | ₩31,777 | ₩31,777 | ₩31,630 | ₩31,630 | -0.46% | 2.7천 |
|---|
| 2026.07.22 | ₩31,710 | ₩32,160 | ₩31,643 | ₩31,992 | +0.89% | 5.9천 |
|---|
| 2026.07.21 | ₩32,126 | ₩32,126 | ₩31,925 | ₩31,925 | -0.63% | 1.2천 |
|---|
| 2026.07.20 | ₩32,381 | ₩32,435 | ₩32,072 | ₩32,072 | -0.95% | 7.8천 |
|---|
| 2026.07.17 | ₩32,663 | ₩32,917 | ₩32,435 | ₩32,435 | -0.70% | 1.9만 |
|---|
| 2026.07.16 | ₩32,663 | ₩32,676 | ₩31,332 | ₩32,676 | +0.04% | 7.7천 |
|---|
| 2026.07.15 | ₩32,367 | ₩32,998 | ₩32,367 | ₩32,636 | +0.83% | 9.4천 |
|---|
| 2026.07.14 | ₩32,220 | ₩32,756 | ₩32,164 | ₩32,314 | +0.29% | 5.2천 |
|---|
| 2026.07.13 | ₩32,072 | ₩32,126 | ₩31,992 | ₩31,992 | -0.25% | 3천 |
|---|
| 2026.07.10 | ₩32,220 | ₩32,575 | ₩32,220 | ₩32,233 | +0.04% | 8.5천 |
|---|
| 2026.07.09 | ₩31,992 | ₩32,321 | ₩31,992 | ₩32,260 | +0.84% | 6.3천 |
|---|
| 2026.07.08 | ₩31,925 | ₩32,193 | ₩31,911 | ₩32,126 | +0.63% | 1.3만 |
|---|
| 2026.07.07 | ₩32,059 | ₩32,126 | ₩31,871 | ₩31,871 | -0.59% | 2.1천 |
|---|
| 2026.07.06 | ₩32,139 | ₩32,139 | ₩31,455 | ₩32,059 | -0.25% | 7.6천 |
|---|
| 2026.07.02 | ₩31,402 | ₩32,005 | ₩31,402 | ₩32,005 | +1.92% | 5.1천 |
|---|
| 2026.07.01 | ₩30,892 | ₩31,348 | ₩30,892 | ₩31,348 | +1.48% | 8.1천 |
|---|
| 2026.06.30 | ₩31,710 | ₩31,791 | ₩31,415 | ₩31,415 | -0.93% | 4.2만 |
|---|
| 2026.06.29 | ₩31,724 | ₩31,911 | ₩31,536 | ₩31,911 | +0.59% | 5.4천 |
|---|
| 2026.06.26 | ₩31,858 | ₩31,871 | ₩31,791 | ₩31,818 | -0.13% | 3.8천 |
|---|
| 2026.06.25 | ₩32,059 | ₩32,059 | ₩31,858 | ₩31,858 | -0.63% | 1.4만 |
|---|
| 2026.06.24 | ₩32,126 | ₩32,126 | ₩31,992 | ₩32,059 | -0.21% | 6.8천 |
|---|
| 2026.06.23 | ₩32,113 | ₩32,126 | ₩32,005 | ₩32,126 | +0.04% | 8천 |
|---|
| 2026.06.22 | ₩32,126 | ₩32,126 | ₩31,992 | ₩32,126 | 0.00% | 1만 |
|---|
| 2026.06.18 | ₩31,871 | ₩32,153 | ₩31,844 | ₩32,113 | +0.76% | 1.3만 |
|---|
| 2026.06.17 | ₩32,086 | ₩32,113 | ₩31,697 | ₩32,028 | -0.18% | 8.7천 |
|---|
| 2026.06.16 | ₩31,740 | ₩31,925 | ₩31,734 | ₩31,925 | +0.58% | 3.9천 |
|---|
| 2026.06.15 | ₩31,603 | ₩31,905 | ₩31,398 | ₩31,750 | +0.47% | 5.7천 |
|---|
| 2026.06.12 | ₩31,589 | ₩31,811 | ₩31,455 | ₩31,603 | +0.04% | 5.6천 |
|---|
| 2026.06.11 | ₩31,750 | ₩31,898 | ₩31,402 | ₩31,844 | +0.30% | 1.2만 |
|---|
| 2026.06.10 | ₩31,925 | ₩31,925 | ₩31,445 | ₩31,858 | -0.21% | 1.9천 |
|---|
| 2026.06.09 | ₩31,885 | ₩32,153 | ₩31,496 | ₩31,536 | -1.09% | 5.2천 |
|---|
| 2026.06.08 | ₩31,804 | ₩31,978 | ₩31,804 | ₩31,885 | +0.25% | 3.8천 |
|---|
| 2026.06.05 | ₩31,724 | ₩31,925 | ₩31,549 | ₩31,737 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩31,469 | ₩31,925 | ₩31,402 | ₩31,804 | +1.07% | 1.5만 |
|---|
| 2026.06.03 | ₩31,402 | ₩31,724 | ₩31,402 | ₩31,724 | +1.03% | 9.4천 |
|---|
| 2026.06.02 | ₩31,281 | ₩31,549 | ₩31,241 | ₩31,496 | +0.69% | 7.4천 |
|---|
| 2026.06.01 | ₩31,455 | ₩31,576 | ₩31,241 | ₩31,442 | -0.04% | 2.6천 |
|---|
| 2026.05.29 | ₩31,482 | ₩31,496 | ₩31,254 | ₩31,254 | -0.72% | 2.4천 |
|---|
| 2026.05.28 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 900 |
|---|
| 2026.05.27 | ₩31,455 | ₩31,482 | ₩31,348 | ₩31,469 | +0.04% | 5.4천 |
|---|
| 2026.05.26 | ₩31,522 | ₩31,522 | ₩31,321 | ₩31,335 | -0.60% | 4.5천 |
|---|
| 2026.05.22 | ₩31,241 | ₩31,549 | ₩31,241 | ₩31,429 | +0.60% | 5.8천 |
|---|
| 2026.05.21 | ₩31,200 | ₩31,697 | ₩31,200 | ₩31,496 | +0.95% | 7천 |
|---|
| 2026.05.20 | ₩31,294 | ₩31,630 | ₩31,294 | ₩31,509 | +0.69% | 3.6천 |
|---|
| 2026.05.19 | ₩31,147 | ₩31,496 | ₩31,147 | ₩31,496 | +1.12% | 6.4천 |
|---|
| 2026.05.18 | ₩31,489 | ₩31,724 | ₩31,254 | ₩31,724 | +0.75% | 1.9만 |
|---|
| 2026.05.15 | ₩31,657 | ₩31,683 | ₩31,321 | ₩31,657 | 0.00% | 1천 |
|---|
| 2026.05.14 | ₩31,522 | ₩31,804 | ₩31,522 | ₩31,791 | +0.85% | 9.9천 |
|---|
| 2026.05.13 | ₩31,375 | ₩31,455 | ₩31,375 | ₩31,455 | +0.26% | 6.3천 |
|---|
| 2026.05.12 | ₩31,589 | ₩31,589 | ₩31,402 | ₩31,563 | -0.08% | 2.1만 |
|---|
| 2026.05.11 | ₩31,388 | ₩31,657 | ₩31,254 | ₩31,657 | +0.85% | 2.6천 |
|---|
| 2026.05.08 | ₩31,321 | ₩31,455 | ₩31,227 | ₩31,429 | +0.34% | 8.6천 |
|---|
| 2026.05.07 | ₩31,187 | ₩31,429 | ₩31,187 | ₩31,429 | +0.77% | 1.2만 |
|---|
| 2026.05.06 | ₩31,214 | ₩31,429 | ₩31,194 | ₩31,361 | +0.47% | 1.8만 |
|---|
| 2026.05.05 | ₩31,254 | ₩31,522 | ₩31,026 | ₩31,187 | -0.21% | 2.9만 |
|---|
| 2026.05.04 | ₩31,207 | ₩31,858 | ₩30,503 | ₩31,657 | +1.44% | 4만 |
|---|
| 2026.05.01 | ₩31,643 | ₩32,153 | ₩31,630 | ₩31,858 | +0.68% | 1.5만 |
|---|
| 2026.04.30 | ₩31,455 | ₩31,777 | ₩31,455 | ₩31,710 | +0.81% | 1.6만 |
|---|
| 2026.04.29 | ₩30,691 | ₩31,549 | ₩30,490 | ₩31,442 | +2.45% | 9.8천 |
|---|
| 2026.04.28 | ₩31,308 | ₩31,308 | ₩31,308 | ₩31,308 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩31,509 | ₩31,750 | ₩31,509 | ₩31,724 | +0.68% | 1.7만 |
|---|
| 2026.04.24 | ₩31,120 | ₩31,710 | ₩31,120 | ₩31,509 | +1.25% | 6.2만 |
|---|
| 2026.04.23 | ₩30,972 | ₩31,133 | ₩30,852 | ₩31,120 | +0.48% | 2만 |
|---|
| 2026.04.22 | ₩30,718 | ₩30,986 | ₩30,583 | ₩30,986 | +0.87% | 6.2천 |
|---|
| 2026.04.21 | ₩30,624 | ₩30,986 | ₩30,557 | ₩30,583 | -0.13% | 2만 |
|---|
| 2026.04.20 | ₩30,664 | ₩30,758 | ₩30,262 | ₩30,758 | +0.31% | 3.4천 |
|---|
| 2026.04.17 | ₩30,771 | ₩30,771 | ₩30,583 | ₩30,583 | -0.61% | 3.3천 |
|---|
| 2026.04.16 | ₩30,852 | ₩30,919 | ₩30,718 | ₩30,744 | -0.35% | 6.2천 |
|---|
| 2026.04.15 | ₩30,718 | ₩30,852 | ₩30,519 | ₩30,852 | +0.44% | 1.5만 |
|---|
| 2026.04.14 | ₩30,597 | ₩30,718 | ₩29,718 | ₩30,718 | +0.39% | 1.1만 |
|---|
| 2026.04.13 | ₩30,718 | ₩30,718 | ₩30,208 | ₩30,490 | -0.74% | 9.3천 |
|---|
| 2026.04.10 | ₩30,704 | ₩30,704 | ₩30,516 | ₩30,691 | -0.04% | 8천 |
|---|
| 2026.04.09 | ₩30,101 | ₩30,691 | ₩30,101 | ₩30,610 | +1.69% | 1.2만 |
|---|
| 2026.04.08 | ₩29,551 | ₩30,114 | ₩29,551 | ₩30,101 | +1.86% | 1.3만 |
|---|
| 2026.04.07 | ₩29,309 | ₩29,631 | ₩29,242 | ₩29,631 | +1.10% | 4.4천 |
|---|
| 2026.04.06 | ₩29,242 | ₩29,980 | ₩29,242 | ₩29,698 | +1.56% | 7.1천 |
|---|
| 2026.04.02 | ₩29,054 | ₩29,242 | ₩28,974 | ₩29,202 | +0.51% | 6.6천 |
|---|
| 2026.04.01 | ₩28,840 | ₩29,296 | ₩28,773 | ₩29,269 | +1.49% | 1만 |
|---|
| 2026.03.31 | ₩29,926 | ₩29,926 | ₩28,732 | ₩29,095 | -2.78% | 5.9만 |
|---|
| 2026.03.30 | ₩29,866 | ₩29,866 | ₩29,577 | ₩29,658 | -0.70% | 5.5천 |
|---|
| 2026.03.27 | ₩29,873 | ₩29,873 | ₩29,779 | ₩29,779 | -0.31% | 3.8천 |
|---|
| 2026.03.26 | ₩29,980 | ₩29,993 | ₩29,832 | ₩29,980 | 0.00% | 7.2천 |
|---|
| 2026.03.25 | ₩29,866 | ₩29,980 | ₩29,792 | ₩29,980 | +0.38% | 4.5천 |
|---|
| 2026.03.24 | ₩29,644 | ₩29,725 | ₩29,510 | ₩29,725 | +0.27% | 3.8천 |
|---|
| 2026.03.23 | ₩29,510 | ₩29,772 | ₩29,376 | ₩29,671 | +0.55% | 8.5천 |
|---|
| 2026.03.20 | ₩29,792 | ₩29,846 | ₩29,446 | ₩29,846 | +0.18% | 1.6만 |
|---|
| 2026.03.19 | ₩29,792 | ₩29,886 | ₩29,571 | ₩29,859 | +0.23% | 9.8천 |
|---|
| 2026.03.18 | ₩29,980 | ₩29,993 | ₩29,765 | ₩29,906 | -0.25% | 1만 |
|---|
| 2026.03.17 | ₩30,127 | ₩30,127 | ₩29,926 | ₩29,940 | -0.62% | 1.4천 |
|---|
| 2026.03.16 | ₩29,993 | ₩30,181 | ₩29,765 | ₩29,832 | -0.54% | 5.1천 |
|---|
| 2026.03.13 | ₩30,154 | ₩30,168 | ₩30,074 | ₩30,074 | -0.27% | 1.6천 |
|---|
| 2026.03.12 | ₩30,127 | ₩30,329 | ₩29,899 | ₩29,980 | -0.49% | 9.4천 |
|---|
| 2026.03.11 | ₩30,476 | ₩30,691 | ₩30,235 | ₩30,453 | -0.07% | 7천 |
|---|
| 2026.03.10 | ₩30,530 | ₩30,557 | ₩30,241 | ₩30,248 | -0.92% | 9.5천 |
|---|
| 2026.03.09 | ₩30,422 | ₩30,718 | ₩30,114 | ₩30,302 | -0.40% | 6.9천 |
|---|
| 2026.03.06 | ₩30,329 | ₩30,476 | ₩30,047 | ₩30,476 | +0.49% | 4.4천 |
|---|
| 2026.03.05 | ₩30,516 | ₩30,617 | ₩30,516 | ₩30,610 | +0.31% | 6.1천 |
|---|
| 2026.03.04 | ₩30,490 | ₩30,583 | ₩30,094 | ₩30,583 | +0.31% | 1.3만 |
|---|
| 2026.03.03 | ₩30,503 | ₩30,503 | ₩30,181 | ₩30,315 | -0.62% | 5.9천 |
|---|
| 2026.03.02 | ₩30,557 | ₩30,567 | ₩30,436 | ₩30,516 | -0.13% | 6.3천 |
|---|
| 2026.02.27 | ₩30,490 | ₩30,557 | ₩30,400 | ₩30,557 | +0.22% | 6.4천 |
|---|
| 2026.02.26 | ₩30,516 | ₩30,516 | ₩30,409 | ₩30,503 | -0.04% | 1.9천 |
|---|
| 2026.02.25 | ₩30,409 | ₩30,515 | ₩30,181 | ₩30,515 | +0.35% | 7.2천 |
|---|
| 2026.02.24 | ₩30,342 | ₩30,342 | ₩30,181 | ₩30,275 | -0.22% | 8.4천 |
|---|
| 2026.02.23 | ₩30,349 | ₩30,372 | ₩30,141 | ₩30,302 | -0.15% | 4.9천 |
|---|
| 2026.02.20 | ₩30,422 | ₩30,557 | ₩30,402 | ₩30,463 | +0.13% | 7.8천 |
|---|
| 2026.02.19 | ₩30,543 | ₩30,664 | ₩30,519 | ₩30,557 | +0.04% | 3만 |
|---|
| 2026.02.18 | ₩30,382 | ₩30,476 | ₩30,382 | ₩30,463 | +0.26% | 9.5천 |
|---|
| 2026.02.17 | ₩30,141 | ₩30,355 | ₩30,060 | ₩30,302 | +0.53% | 8.7천 |
|---|
| 2026.02.13 | ₩30,248 | ₩30,248 | ₩30,047 | ₩30,060 | -0.62% | 3.3천 |
|---|
| 2026.02.12 | ₩30,114 | ₩30,248 | ₩30,047 | ₩30,235 | +0.40% | 4.2천 |
|---|
| 2026.02.11 | ₩29,972 | ₩30,188 | ₩29,940 | ₩30,074 | +0.34% | 1.8천 |
|---|
| 2026.02.10 | ₩29,953 | ₩30,141 | ₩29,712 | ₩29,980 | +0.09% | 7.5천 |
|---|
| 2026.02.09 | ₩29,457 | ₩29,819 | ₩29,457 | ₩29,738 | +0.96% | 1.8만 |
|---|
| 2026.02.06 | ₩30,127 | ₩30,127 | ₩29,591 | ₩29,591 | -1.78% | 9.3천 |
|---|
| 2026.02.05 | ₩29,899 | ₩30,154 | ₩29,826 | ₩29,940 | +0.13% | 1.1만 |
|---|
| 2026.02.04 | ₩29,980 | ₩30,208 | ₩29,980 | ₩30,087 | +0.36% | 9.7천 |
|---|
| 2026.02.03 | ₩30,033 | ₩30,248 | ₩29,886 | ₩29,899 | -0.45% | 4.3천 |
|---|
| 2026.02.02 | ₩30,047 | ₩30,248 | ₩29,819 | ₩29,819 | -0.76% | 1.3만 |
|---|
| 2026.01.30 | ₩30,020 | ₩30,127 | ₩29,752 | ₩29,993 | -0.09% | 8천 |
|---|
| 2026.01.29 | ₩29,899 | ₩29,913 | ₩29,812 | ₩29,859 | -0.13% | 7.9천 |
|---|
| 2026.01.28 | ₩29,510 | ₩29,940 | ₩29,510 | ₩29,913 | +1.36% | 1.7만 |
|---|
| 2026.01.27 | ₩29,835 | ₩29,846 | ₩29,331 | ₩29,631 | -0.68% | 5.1만 |
|---|
| 2026.01.26 | ₩29,873 | ₩29,993 | ₩29,779 | ₩29,805 | -0.22% | 6.5천 |
|---|
| 2026.01.23 | ₩29,913 | ₩30,020 | ₩29,671 | ₩29,966 | +0.18% | 4.2천 |
|---|
| 2026.01.22 | ₩29,644 | ₩29,913 | ₩29,577 | ₩29,577 | -0.23% | 1.2만 |
|---|
| 2026.01.21 | ₩29,443 | ₩29,644 | ₩29,376 | ₩29,644 | +0.68% | 5.4천 |
|---|
| 2026.01.20 | ₩29,792 | ₩29,846 | ₩29,162 | ₩29,644 | -0.50% | 5.2천 |
|---|
| 2026.01.16 | ₩30,127 | ₩30,315 | ₩30,087 | ₩30,087 | -0.13% | 3천 |
|---|
| 2026.01.15 | ₩30,235 | ₩30,315 | ₩29,618 | ₩30,315 | +0.27% | 9.7천 |
|---|
| 2026.01.14 | ₩30,181 | ₩30,275 | ₩29,980 | ₩30,141 | -0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩29,832 | ₩30,154 | ₩29,698 | ₩29,779 | -0.18% | 3.7천 |
|---|
| 2026.01.12 | ₩29,819 | ₩29,826 | ₩29,753 | ₩29,819 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩29,980 | ₩29,980 | ₩29,698 | ₩29,698 | -0.94% | 14.2만 |
|---|
| 2026.01.08 | ₩29,913 | ₩29,953 | ₩29,698 | ₩29,779 | -0.45% | 4.8천 |
|---|
| 2026.01.07 | ₩29,940 | ₩29,940 | ₩29,689 | ₩29,940 | 0.00% | 8.7천 |
|---|
| 2026.01.06 | ₩29,336 | ₩29,644 | ₩29,323 | ₩29,644 | +1.05% | 3.2천 |
|---|
| 2026.01.05 | ₩29,390 | ₩29,470 | ₩29,296 | ₩29,336 | -0.18% | 6.9천 |
|---|
| 2026.01.02 | ₩29,529 | ₩29,529 | ₩29,229 | ₩29,376 | -0.52% | 8.3천 |
|---|
| 2025.12.31 | ₩29,685 | ₩29,685 | ₩28,907 | ₩29,054 | -2.12% | 10.6만 |
|---|
| 2025.12.30 | ₩30,315 | ₩30,409 | ₩29,980 | ₩30,315 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩30,060 | ₩30,168 | ₩30,033 | ₩30,154 | +0.31% | 4.4천 |
|---|
| 2025.12.26 | ₩30,000 | ₩30,248 | ₩29,972 | ₩30,248 | +0.83% | 9.2천 |
|---|
| 2025.12.24 | ₩30,000 | ₩30,168 | ₩30,000 | ₩30,168 | +0.56% | 2천 |
|---|
| 2025.12.23 | ₩30,007 | ₩30,235 | ₩29,966 | ₩29,966 | -0.13% | 5.4천 |
|---|
| 2025.12.22 | ₩29,913 | ₩30,220 | ₩29,714 | ₩30,114 | +0.67% | 7.8천 |
|---|
| 2025.12.19 | ₩30,154 | ₩30,235 | ₩29,946 | ₩29,980 | -0.58% | 1.5만 |
|---|
| 2025.12.18 | ₩30,154 | ₩30,194 | ₩29,913 | ₩30,101 | -0.18% | 7.8천 |
|---|
| 2025.12.17 | ₩30,149 | ₩30,154 | ₩29,753 | ₩30,141 | -0.03% | 1.1만 |
|---|
| 2025.12.16 | ₩30,047 | ₩30,154 | ₩29,852 | ₩29,859 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩30,127 | ₩30,235 | ₩29,646 | ₩29,879 | -0.82% | 5.1천 |
|---|
| 2025.12.12 | ₩30,101 | ₩30,208 | ₩29,980 | ₩29,993 | -0.36% | 1.7만 |
|---|
| 2025.12.11 | ₩30,087 | ₩30,181 | ₩29,752 | ₩29,846 | -0.80% | 1.2만 |
|---|
| 2025.12.10 | ₩30,074 | ₩30,181 | ₩29,846 | ₩29,846 | -0.76% | 5.5천 |
|---|
| 2025.12.09 | ₩30,074 | ₩30,114 | ₩29,873 | ₩29,989 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩30,047 | ₩30,060 | ₩29,913 | ₩30,020 | -0.09% | 6.9천 |
|---|
| 2025.12.05 | ₩30,033 | ₩30,060 | ₩29,883 | ₩29,953 | -0.27% | 6.1천 |
|---|
| 2025.12.04 | ₩30,007 | ₩30,074 | ₩30,000 | ₩30,033 | +0.09% | 9.9천 |
|---|
| 2025.12.03 | ₩29,819 | ₩30,060 | ₩29,712 | ₩29,911 | +0.31% | 1.6만 |
|---|
| 2025.12.02 | ₩29,832 | ₩30,060 | ₩29,748 | ₩29,859 | +0.09% | 1.8만 |
|---|
| 2025.12.01 | ₩29,832 | ₩29,832 | ₩29,725 | ₩29,779 | -0.18% | 6.8천 |
|---|
| 2025.11.28 | ₩29,832 | ₩29,832 | ₩29,765 | ₩29,832 | 0.00% | 2.8천 |
|---|
| 2025.11.26 | ₩29,832 | ₩29,832 | ₩29,752 | ₩29,832 | 0.00% | 5.3천 |
|---|
| 2025.11.25 | ₩29,832 | ₩29,859 | ₩29,524 | ₩29,846 | +0.04% | 1.2만 |
|---|
| 2025.11.24 | ₩29,618 | ₩29,832 | ₩29,470 | ₩29,673 | +0.19% | 1.8천 |
|---|
| 2025.11.21 | ₩29,658 | ₩29,832 | ₩29,463 | ₩29,618 | -0.14% | 5.2천 |
|---|
| 2025.11.20 | ₩29,832 | ₩29,832 | ₩28,182 | ₩29,242 | -1.98% | 1.5만 |
|---|
| 2025.11.19 | ₩29,926 | ₩29,926 | ₩29,814 | ₩29,832 | -0.31% | 3.7천 |
|---|
| 2025.11.18 | ₩29,926 | ₩29,926 | ₩29,805 | ₩29,846 | -0.27% | 2.1만 |
|---|
| 2025.11.17 | ₩29,765 | ₩29,926 | ₩29,658 | ₩29,926 | +0.54% | 2.8천 |
|---|
| 2025.11.14 | ₩29,953 | ₩29,993 | ₩29,886 | ₩29,940 | -0.04% | 1.7만 |
|---|
| 2025.11.13 | ₩29,953 | ₩29,993 | ₩29,832 | ₩29,846 | -0.36% | 2.3천 |
|---|
| 2025.11.12 | ₩29,953 | ₩30,101 | ₩29,691 | ₩29,953 | 0.00% | 2.2천 |
|---|
| 2025.11.11 | ₩29,175 | ₩29,705 | ₩29,175 | ₩29,705 | +1.82% | 3.7천 |
|---|
| 2025.11.10 | ₩29,349 | ₩29,349 | ₩29,175 | ₩29,175 | -0.59% | 2.1천 |
|---|
| 2025.11.07 | ₩29,108 | ₩29,296 | ₩29,108 | ₩29,296 | +0.65% | 1.5천 |
|---|
| 2025.11.06 | ₩28,853 | ₩29,066 | ₩28,853 | ₩28,974 | +0.42% | 8천 |
|---|
| 2025.11.05 | ₩29,068 | ₩29,068 | ₩28,759 | ₩29,054 | -0.05% | 1.9만 |
|---|
| 2025.11.04 | ₩28,960 | ₩29,081 | ₩28,853 | ₩28,907 | -0.19% | 4.7천 |
|---|
| 2025.11.03 | ₩29,081 | ₩29,081 | ₩28,840 | ₩29,014 | -0.23% | 4.7천 |
|---|
| 2025.10.31 | ₩29,510 | ₩29,510 | ₩29,027 | ₩29,081 | -1.45% | 5.1천 |
|---|
| 2025.10.30 | ₩28,920 | ₩29,494 | ₩28,920 | ₩29,276 | +1.23% | 2.8천 |
|---|
| 2025.10.29 | ₩29,323 | ₩29,497 | ₩28,934 | ₩28,934 | -1.33% | 8.1천 |
|---|
| 2025.10.28 | ₩29,913 | ₩29,993 | ₩29,044 | ₩29,135 | -2.60% | 2.1만 |
|---|
| 2025.10.27 | ₩29,926 | ₩29,980 | ₩29,886 | ₩29,886 | -0.13% | 1.2만 |
|---|
| 2025.10.24 | ₩29,846 | ₩29,846 | ₩29,685 | ₩29,765 | -0.27% | 7.9천 |
|---|
| 2025.10.23 | ₩29,846 | ₩29,846 | ₩29,698 | ₩29,698 | -0.49% | 1천 |
|---|
| 2025.10.22 | ₩29,765 | ₩29,803 | ₩29,661 | ₩29,792 | +0.09% | 1.3천 |
|---|
| 2025.10.21 | ₩29,779 | ₩29,819 | ₩29,561 | ₩29,765 | -0.05% | 3.1천 |
|---|
| 2025.10.20 | ₩29,765 | ₩29,899 | ₩29,604 | ₩29,665 | -0.34% | 1만 |
|---|
| 2025.10.17 | ₩29,712 | ₩29,712 | ₩29,644 | ₩29,644 | -0.23% | 900 |
|---|
| 2025.10.16 | ₩29,671 | ₩29,671 | ₩29,608 | ₩29,671 | 0.00% | 1.7천 |
|---|
| 2025.10.15 | ₩29,805 | ₩29,805 | ₩29,370 | ₩29,551 | -0.86% | 1.5만 |
|---|
| 2025.10.14 | ₩29,805 | ₩29,805 | ₩29,658 | ₩29,805 | 0.00% | 4.2천 |
|---|
| 2025.10.13 | ₩29,805 | ₩29,805 | ₩29,644 | ₩29,738 | -0.23% | 4.7천 |
|---|
| 2025.10.10 | ₩29,779 | ₩29,779 | ₩29,618 | ₩29,618 | -0.54% | 1.1만 |
|---|
