시장 데이터를 불러오는 중
전체 종목
Adamas Trust, Inc. - 9.250% Senior Notes Due 2031 과거 주가
Adamas Trust, Inc. - 9.250% Senior Notes Due 2031 · ADAMO · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adamas Trust, Inc. - 9.250% Senior Notes Due 2031 · ADAMO · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,316 | ₩32,431 | ₩32,249 | ₩32,431 | +0.36% | 1.6만 |
| 2026.10.08 | ₩32,450 | ₩32,490 | ₩32,249 | ₩32,383 | -0.21% | 3.8만 |
| 2026.10.07 | ₩32,564 | ₩32,624 | ₩32,010 | ₩32,245 | -0.98% | 4.9만 |
| 2026.10.06 | ₩32,638 | ₩32,825 | ₩32,322 | ₩32,651 | +0.04% | 3.7만 |
| 2026.10.05 | ₩32,597 | ₩32,839 | ₩32,436 | ₩32,443 | -0.47% | 6.7만 |
| 2026.10.02 | ₩33,067 | ₩33,067 | ₩32,604 | ₩32,624 | -1.34% | 3.5만 |
| 2026.10.01 | ₩33,187 | ₩33,187 | ₩32,718 | ₩32,798 | -1.17% | 4.4만 |
| 2026.09.30 | ₩33,187 | ₩33,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,154 |
| -0.10% |
| 1.4만 |
| 2026.09.29 | ₩33,093 | ₩33,134 | ₩33,013 | ₩33,057 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩33,128 | ₩33,265 | ₩32,933 | ₩32,939 | -0.57% | 2만 |
|---|
| 2026.09.25 | ₩33,523 | ₩33,523 | ₩33,122 | ₩33,122 | -1.20% | 3.2만 |
|---|
| 2026.09.24 | ₩33,335 | ₩33,388 | ₩33,321 | ₩33,354 | +0.06% | 2만 |
|---|
| 2026.09.23 | ₩33,402 | ₩33,469 | ₩33,321 | ₩33,335 | -0.20% | 9.6천 |
|---|
| 2026.09.22 | ₩33,388 | ₩33,482 | ₩33,388 | ₩33,469 | +0.24% | 8.5천 |
|---|
| 2026.09.21 | ₩33,388 | ₩33,496 | ₩33,335 | ₩33,348 | -0.12% | 1.8만 |
|---|
| 2026.09.18 | ₩33,288 | ₩33,348 | ₩33,281 | ₩33,348 | +0.18% | 1.5만 |
|---|
| 2026.09.17 | ₩33,321 | ₩33,387 | ₩33,254 | ₩33,281 | -0.12% | 1.9만 |
|---|
| 2026.09.16 | ₩33,321 | ₩33,335 | ₩33,254 | ₩33,254 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩33,281 | ₩33,362 | ₩33,147 | ₩33,308 | +0.08% | 3.4만 |
|---|
| 2026.09.14 | ₩33,844 | ₩33,871 | ₩33,683 | ₩33,871 | +0.08% | 1.4만 |
|---|
| 2026.09.11 | ₩33,791 | ₩33,885 | ₩33,791 | ₩33,831 | +0.12% | 4.4천 |
|---|
| 2026.09.10 | ₩33,891 | ₩33,925 | ₩33,764 | ₩33,791 | -0.30% | 1.1만 |
|---|
| 2026.09.09 | ₩33,905 | ₩33,950 | ₩33,905 | ₩33,950 | +0.13% | 1.1천 |
|---|
| 2026.09.08 | ₩33,911 | ₩33,938 | ₩33,844 | ₩33,911 | 0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩33,885 | ₩33,952 | ₩33,858 | ₩33,952 | +0.20% | 1.7천 |
|---|
| 2026.09.03 | ₩33,937 | ₩33,938 | ₩33,804 | ₩33,817 | -0.35% | 4.8천 |
|---|
| 2026.09.02 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩33,858 | ₩33,885 | ₩33,791 | ₩33,838 | -0.06% | 1.1만 |
|---|
| 2026.08.31 | ₩33,801 | ₩33,905 | ₩33,697 | ₩33,784 | -0.05% | 2.3만 |
|---|
| 2026.08.28 | ₩33,697 | ₩33,737 | ₩33,683 | ₩33,737 | +0.12% | 900 |
|---|
| 2026.08.27 | ₩33,757 | ₩33,856 | ₩33,679 | ₩33,750 | -0.02% | 6.2천 |
|---|
| 2026.08.26 | ₩33,764 | ₩33,831 | ₩33,643 | ₩33,670 | -0.28% | 8.7천 |
|---|
| 2026.08.25 | ₩33,724 | ₩33,777 | ₩33,590 | ₩33,750 | +0.08% | 8.7천 |
|---|
| 2026.08.24 | ₩33,643 | ₩33,697 | ₩33,596 | ₩33,697 | +0.16% | 3.4천 |
|---|
| 2026.08.21 | ₩33,518 | ₩33,691 | ₩33,518 | ₩33,632 | +0.34% | 2.4만 |
|---|
| 2026.08.20 | ₩33,543 | ₩33,683 | ₩33,509 | ₩33,674 | +0.39% | 1.2만 |
|---|
| 2026.08.19 | ₩33,549 | ₩33,630 | ₩33,523 | ₩33,523 | -0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩33,590 | ₩33,643 | ₩33,485 | ₩33,549 | -0.12% | 3.3만 |
|---|
| 2026.08.17 | ₩33,844 | ₩33,844 | ₩33,603 | ₩33,643 | -0.59% | 3.4만 |
|---|
| 2026.08.14 | ₩33,726 | ₩33,728 | ₩33,622 | ₩33,724 | -0.01% | 2.4만 |
|---|
| 2026.08.13 | ₩33,549 | ₩33,750 | ₩33,517 | ₩33,657 | +0.32% | 2.9만 |
|---|
| 2026.08.12 | ₩33,496 | ₩33,576 | ₩33,449 | ₩33,509 | +0.04% | 3.1만 |
|---|
| 2026.08.11 | ₩33,536 | ₩33,569 | ₩33,455 | ₩33,496 | -0.12% | 7.9만 |
|---|
| 2026.08.10 | ₩33,670 | ₩33,791 | ₩33,590 | ₩33,616 | -0.16% | 1.4만 |
|---|
| 2026.08.07 | ₩33,657 | ₩33,750 | ₩33,583 | ₩33,750 | +0.28% | 3.7만 |
|---|
| 2026.08.06 | ₩33,549 | ₩33,657 | ₩33,523 | ₩33,549 | 0.00% | 3.1만 |
|---|
| 2026.08.05 | ₩33,606 | ₩33,670 | ₩33,388 | ₩33,536 | -0.21% | 10.7만 |
|---|
| 2026.08.04 | ₩33,590 | ₩33,590 | ₩33,523 | ₩33,523 | -0.20% | 2.7만 |
|---|
| 2026.08.03 | ₩33,563 | ₩33,563 | ₩33,523 | ₩33,533 | -0.09% | 3.3만 |
|---|
| 2026.07.31 | ₩33,630 | ₩33,670 | ₩33,496 | ₩33,603 | -0.08% | 2.3만 |
|---|
| 2026.07.30 | ₩33,576 | ₩33,576 | ₩33,402 | ₩33,449 | -0.38% | 3.7만 |
|---|
| 2026.07.29 | ₩33,549 | ₩33,575 | ₩33,455 | ₩33,455 | -0.28% | 1.1만 |
|---|
| 2026.07.28 | ₩33,523 | ₩33,560 | ₩33,455 | ₩33,469 | -0.16% | 2.3만 |
|---|
| 2026.07.27 | ₩33,523 | ₩33,603 | ₩33,455 | ₩33,455 | -0.20% | 4.1만 |
|---|
| 2026.07.24 | ₩33,643 | ₩33,649 | ₩33,523 | ₩33,523 | -0.36% | 1.2만 |
|---|
| 2026.07.23 | ₩33,506 | ₩33,509 | ₩33,496 | ₩33,504 | -0.01% | 7.4천 |
|---|
| 2026.07.22 | ₩33,523 | ₩33,569 | ₩33,496 | ₩33,523 | 0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩33,603 | ₩33,603 | ₩33,476 | ₩33,523 | -0.24% | 1.6만 |
|---|
| 2026.07.20 | ₩33,590 | ₩33,590 | ₩33,502 | ₩33,502 | -0.26% | 2.7만 |
|---|
| 2026.07.17 | ₩33,569 | ₩33,603 | ₩33,523 | ₩33,523 | -0.14% | 2.4만 |
|---|
| 2026.07.16 | ₩33,576 | ₩33,616 | ₩33,442 | ₩33,523 | -0.16% | 2.7만 |
|---|
| 2026.07.15 | ₩33,710 | ₩33,710 | ₩33,563 | ₩33,590 | -0.36% | 4만 |
|---|
| 2026.07.14 | ₩33,683 | ₩33,683 | ₩33,643 | ₩33,657 | -0.08% | 5.4천 |
|---|
| 2026.07.13 | ₩33,670 | ₩33,704 | ₩33,650 | ₩33,683 | +0.04% | 9.3천 |
|---|
| 2026.07.10 | ₩33,670 | ₩33,683 | ₩33,643 | ₩33,677 | +0.02% | 1.3만 |
|---|
| 2026.07.09 | ₩33,683 | ₩33,683 | ₩33,643 | ₩33,643 | -0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,630 | ₩33,777 | ₩33,630 | ₩33,683 | +0.16% | 2.2만 |
|---|
| 2026.07.07 | ₩33,777 | ₩33,777 | ₩33,576 | ₩33,630 | -0.44% | 1.2만 |
|---|
| 2026.07.06 | ₩33,764 | ₩33,764 | ₩33,590 | ₩33,750 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩33,643 | ₩33,724 | ₩33,590 | ₩33,697 | +0.16% | 9.5천 |
|---|
| 2026.07.01 | ₩33,737 | ₩33,737 | ₩33,590 | ₩33,643 | -0.28% | 1만 |
|---|
| 2026.06.30 | ₩33,720 | ₩33,750 | ₩33,523 | ₩33,671 | -0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩33,724 | ₩33,858 | ₩33,630 | ₩33,697 | -0.08% | 1.9만 |
|---|
| 2026.06.26 | ₩33,603 | ₩33,764 | ₩33,590 | ₩33,724 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩33,690 | ₩33,777 | ₩33,657 | ₩33,724 | +0.10% | 9.2천 |
|---|
| 2026.06.24 | ₩33,683 | ₩33,737 | ₩33,616 | ₩33,616 | -0.20% | 1.1만 |
|---|
| 2026.06.23 | ₩33,636 | ₩33,657 | ₩33,563 | ₩33,603 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩33,710 | ₩33,724 | ₩33,627 | ₩33,636 | -0.22% | 7.5천 |
|---|
| 2026.06.18 | ₩33,595 | ₩33,724 | ₩33,595 | ₩33,697 | +0.30% | 2만 |
|---|
| 2026.06.17 | ₩33,657 | ₩33,683 | ₩33,657 | ₩33,657 | 0.00% | 1.1만 |
|---|
| 2026.06.16 | ₩33,496 | ₩33,657 | ₩33,482 | ₩33,657 | +0.48% | 2.2만 |
|---|
| 2026.06.15 | ₩33,402 | ₩33,469 | ₩33,300 | ₩33,469 | +0.20% | 3.7만 |
|---|
| 2026.06.12 | ₩33,992 | ₩34,032 | ₩33,791 | ₩33,931 | -0.18% | 1.9만 |
|---|
| 2026.06.11 | ₩33,965 | ₩33,992 | ₩33,791 | ₩33,992 | +0.08% | 1.9만 |
|---|
| 2026.06.10 | ₩34,019 | ₩34,019 | ₩33,777 | ₩33,972 | -0.14% | 1.7만 |
|---|
| 2026.06.09 | ₩34,045 | ₩34,059 | ₩33,925 | ₩33,938 | -0.32% | 1.5만 |
|---|
| 2026.06.08 | ₩34,059 | ₩34,059 | ₩34,025 | ₩34,032 | -0.08% | 5천 |
|---|
| 2026.06.05 | ₩33,978 | ₩34,032 | ₩33,925 | ₩34,005 | +0.08% | 2.8천 |
|---|
| 2026.06.04 | ₩34,035 | ₩34,045 | ₩33,952 | ₩34,045 | +0.03% | 2.7천 |
|---|
| 2026.06.03 | ₩34,059 | ₩34,059 | ₩33,992 | ₩34,059 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩33,992 | ₩34,045 | ₩33,992 | ₩34,032 | +0.12% | 7.6천 |
|---|
| 2026.06.01 | ₩33,925 | ₩33,978 | ₩33,871 | ₩33,952 | +0.08% | 8.6천 |
|---|
| 2026.05.29 | ₩33,978 | ₩33,978 | ₩33,831 | ₩33,897 | -0.24% | 3.8천 |
|---|
| 2026.05.28 | ₩33,885 | ₩33,925 | ₩33,777 | ₩33,885 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩33,925 | ₩33,925 | ₩33,804 | ₩33,871 | -0.16% | 2.3천 |
|---|
| 2026.05.26 | ₩33,871 | ₩33,945 | ₩33,791 | ₩33,804 | -0.20% | 5.3천 |
|---|
| 2026.05.22 | ₩33,878 | ₩33,952 | ₩33,834 | ₩33,898 | +0.06% | 4.4천 |
|---|
| 2026.05.21 | ₩33,670 | ₩33,978 | ₩33,670 | ₩33,978 | +0.92% | 1.1만 |
|---|
| 2026.05.20 | ₩33,777 | ₩33,791 | ₩33,670 | ₩33,670 | -0.32% | 7천 |
|---|
| 2026.05.19 | ₩33,764 | ₩33,858 | ₩33,523 | ₩33,730 | -0.10% | 2.4만 |
|---|
| 2026.05.18 | ₩33,911 | ₩33,965 | ₩33,804 | ₩33,804 | -0.32% | 1.2만 |
|---|
| 2026.05.15 | ₩33,777 | ₩33,938 | ₩33,777 | ₩33,938 | +0.48% | 1.5만 |
|---|
| 2026.05.14 | ₩33,923 | ₩33,923 | ₩33,777 | ₩33,831 | -0.27% | 9.4천 |
|---|
| 2026.05.13 | ₩33,737 | ₩33,934 | ₩33,737 | ₩33,858 | +0.36% | 5.2천 |
|---|
| 2026.05.12 | ₩33,871 | ₩33,911 | ₩33,710 | ₩33,897 | +0.08% | 2.2만 |
|---|
| 2026.05.11 | ₩33,791 | ₩33,958 | ₩33,791 | ₩33,925 | +0.40% | 7.4만 |
|---|
| 2026.05.08 | ₩33,783 | ₩33,858 | ₩33,783 | ₩33,831 | +0.14% | 3.4만 |
|---|
| 2026.05.07 | ₩33,683 | ₩33,805 | ₩33,683 | ₩33,791 | +0.32% | 2.1만 |
|---|
| 2026.05.06 | ₩33,657 | ₩33,844 | ₩33,616 | ₩33,689 | +0.10% | 4.6만 |
|---|
| 2026.05.05 | ₩33,603 | ₩33,791 | ₩33,576 | ₩33,685 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩33,603 | ₩33,670 | ₩33,509 | ₩33,590 | -0.04% | 4.3만 |
|---|
| 2026.05.01 | ₩33,523 | ₩33,710 | ₩33,516 | ₩33,576 | +0.16% | 3.3만 |
|---|
| 2026.04.30 | ₩33,496 | ₩33,509 | ₩33,388 | ₩33,482 | -0.04% | 2.1만 |
|---|
| 2026.04.29 | ₩33,442 | ₩33,442 | ₩33,335 | ₩33,382 | -0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩33,134 | ₩33,375 | ₩33,134 | ₩33,355 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩33,321 | ₩33,523 | ₩33,120 | ₩33,321 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩33,348 | ₩33,523 | ₩33,254 | ₩33,327 | -0.06% | 2.6만 |
|---|
| 2026.04.23 | ₩33,228 | ₩33,496 | ₩33,228 | ₩33,429 | +0.61% | 3.3만 |
|---|
| 2026.04.22 | ₩33,053 | ₩33,321 | ₩32,973 | ₩33,107 | +0.16% | 4만 |
|---|
| 2026.04.21 | ₩33,315 | ₩33,523 | ₩32,906 | ₩33,040 | -0.83% | 4만 |
|---|
| 2026.04.20 | ₩33,093 | ₩33,348 | ₩33,053 | ₩33,348 | +0.77% | 1.8만 |
|---|
| 2026.04.17 | ₩33,147 | ₩33,375 | ₩32,986 | ₩33,000 | -0.44% | 3.4만 |
|---|
| 2026.04.16 | ₩32,852 | ₩33,174 | ₩32,597 | ₩33,093 | +0.73% | 9.5만 |
|---|
| 2026.04.15 | ₩32,597 | ₩32,839 | ₩32,477 | ₩32,785 | +0.58% | 8.4만 |
|---|
| 2026.04.14 | ₩32,731 | ₩32,812 | ₩32,584 | ₩32,638 | -0.29% | 15.7만 |
|---|
| 2026.04.13 | ₩32,718 | ₩32,825 | ₩32,624 | ₩32,731 | +0.04% | 2.8만 |
|---|
| 2026.04.10 | ₩32,678 | ₩32,821 | ₩32,624 | ₩32,664 | -0.04% | 5만 |
|---|
| 2026.04.09 | ₩32,651 | ₩32,879 | ₩32,584 | ₩32,678 | +0.08% | 6.2만 |
|---|
| 2026.04.08 | ₩32,852 | ₩32,906 | ₩32,597 | ₩32,651 | -0.61% | 9.9만 |
|---|
| 2026.04.07 | ₩32,651 | ₩32,772 | ₩32,579 | ₩32,745 | +0.29% | 1.9만 |
|---|
| 2026.04.06 | ₩32,906 | ₩33,241 | ₩32,544 | ₩32,705 | -0.61% | 2.6만 |
|---|
| 2026.04.02 | ₩32,839 | ₩32,959 | ₩32,450 | ₩32,778 | -0.18% | 1.9만 |
|---|
| 2026.04.01 | ₩32,785 | ₩33,000 | ₩32,691 | ₩32,758 | -0.08% | 5.6천 |
|---|
| 2026.03.31 | ₩32,584 | ₩32,805 | ₩32,456 | ₩32,772 | +0.58% | 6.2천 |
|---|
| 2026.03.30 | ₩32,410 | ₩32,450 | ₩32,316 | ₩32,450 | +0.12% | 3.3만 |
|---|
| 2026.03.27 | ₩32,195 | ₩32,570 | ₩31,887 | ₩32,423 | +0.71% | 4.7만 |
|---|
| 2026.03.26 | ₩32,691 | ₩32,933 | ₩32,074 | ₩32,195 | -1.52% | 2.8만 |
|---|
| 2026.03.25 | ₩32,423 | ₩32,678 | ₩32,222 | ₩32,470 | +0.14% | 3.4만 |
|---|
| 2026.03.24 | ₩32,564 | ₩32,564 | ₩32,423 | ₩32,477 | -0.27% | 6.3만 |
|---|
| 2026.03.23 | ₩32,865 | ₩33,234 | ₩32,490 | ₩32,624 | -0.73% | 8.9만 |
|---|
| 2026.03.20 | ₩33,120 | ₩33,120 | ₩32,852 | ₩32,863 | -0.78% | 2만 |
|---|
| 2026.03.19 | ₩33,254 | ₩33,308 | ₩32,986 | ₩33,107 | -0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩33,335 | ₩33,362 | ₩33,281 | ₩33,362 | +0.08% | 1.1만 |
|---|
| 2026.03.17 | ₩33,375 | ₩33,375 | ₩33,181 | ₩33,362 | -0.04% | 2만 |
|---|
| 2026.03.16 | ₩33,455 | ₩33,455 | ₩33,335 | ₩33,362 | -0.28% | 2.2만 |
|---|
| 2026.03.13 | ₩33,455 | ₩33,455 | ₩33,321 | ₩33,362 | -0.28% | 4.3만 |
|---|
| 2026.03.12 | ₩33,844 | ₩33,938 | ₩33,750 | ₩33,911 | +0.20% | 2.8만 |
|---|
| 2026.03.11 | ₩33,965 | ₩34,025 | ₩33,791 | ₩33,844 | -0.36% | 2만 |
|---|
| 2026.03.10 | ₩33,952 | ₩33,978 | ₩33,886 | ₩33,965 | +0.04% | 7.4천 |
|---|
| 2026.03.09 | ₩33,831 | ₩33,938 | ₩33,724 | ₩33,925 | +0.28% | 1.9만 |
|---|
| 2026.03.06 | ₩33,885 | ₩33,885 | ₩33,657 | ₩33,817 | -0.20% | 3.2만 |
|---|
| 2026.03.05 | ₩34,045 | ₩34,045 | ₩33,590 | ₩33,911 | -0.39% | 6.8만 |
|---|
| 2026.03.04 | ₩34,058 | ₩34,059 | ₩34,058 | ₩34,059 | +0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩33,898 | ₩34,005 | ₩33,764 | ₩34,005 | +0.32% | 1.6만 |
|---|
| 2026.03.02 | ₩33,885 | ₩33,978 | ₩33,804 | ₩33,858 | -0.08% | 3.9만 |
|---|
| 2026.02.27 | ₩33,978 | ₩33,978 | ₩33,844 | ₩33,844 | -0.39% | 1.2만 |
|---|
| 2026.02.26 | ₩33,978 | ₩33,992 | ₩33,858 | ₩33,858 | -0.36% | 2.5만 |
|---|
| 2026.02.25 | ₩33,992 | ₩34,013 | ₩33,898 | ₩33,898 | -0.28% | 1.7만 |
|---|
| 2026.02.24 | ₩34,059 | ₩34,072 | ₩33,965 | ₩34,005 | -0.16% | 2만 |
|---|
| 2026.02.23 | ₩34,072 | ₩34,126 | ₩34,059 | ₩34,059 | -0.04% | 9.6천 |
|---|
| 2026.02.20 | ₩34,032 | ₩34,059 | ₩34,012 | ₩34,045 | +0.04% | 2.3만 |
|---|
| 2026.02.19 | ₩34,005 | ₩34,032 | ₩33,952 | ₩34,032 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩33,965 | ₩34,059 | ₩33,938 | ₩33,938 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩33,978 | ₩34,032 | ₩33,925 | ₩33,925 | -0.16% | 2.3만 |
|---|
| 2026.02.13 | ₩33,952 | ₩34,059 | ₩33,898 | ₩33,911 | -0.12% | 2만 |
|---|
| 2026.02.12 | ₩33,831 | ₩33,965 | ₩33,831 | ₩33,965 | +0.40% | 2.1만 |
|---|
| 2026.02.11 | ₩34,032 | ₩34,032 | ₩33,804 | ₩33,820 | -0.62% | 3.3만 |
|---|
| 2026.02.10 | ₩33,858 | ₩33,992 | ₩33,858 | ₩33,931 | +0.22% | 4.5만 |
|---|
| 2026.02.09 | ₩33,817 | ₩33,858 | ₩33,737 | ₩33,844 | +0.08% | 9.8만 |
|---|
| 2026.02.06 | ₩33,670 | ₩33,670 | ₩33,630 | ₩33,657 | -0.04% | 9.7천 |
|---|
| 2026.02.05 | ₩33,583 | ₩33,657 | ₩33,583 | ₩33,635 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩33,590 | ₩33,670 | ₩33,563 | ₩33,670 | +0.24% | 1.2만 |
|---|
| 2026.02.03 | ₩33,573 | ₩33,590 | ₩33,509 | ₩33,549 | -0.07% | 2.3만 |
|---|
| 2026.02.02 | ₩33,643 | ₩33,724 | ₩33,509 | ₩33,543 | -0.30% | 6.5만 |
|---|
| 2026.01.30 | ₩33,630 | ₩33,630 | ₩33,509 | ₩33,509 | -0.36% | 8.4만 |
|---|
| 2026.01.29 | ₩33,683 | ₩33,683 | ₩33,576 | ₩33,590 | -0.28% | 3.6만 |
|---|
| 2026.01.28 | ₩33,686 | ₩33,697 | ₩33,630 | ₩33,643 | -0.13% | 1.5만 |
|---|
| 2026.01.27 | ₩33,657 | ₩33,710 | ₩33,643 | ₩33,670 | +0.04% | 3만 |
|---|
| 2026.01.26 | ₩33,657 | ₩33,724 | ₩33,630 | ₩33,657 | 0.00% | 3.1만 |
|---|
| 2026.01.23 | ₩33,590 | ₩33,670 | ₩33,590 | ₩33,643 | +0.16% | 5.8만 |
|---|
| 2026.01.22 | ₩33,630 | ₩33,643 | ₩33,523 | ₩33,536 | -0.28% | 4.8만 |
|---|
| 2026.01.21 | ₩33,590 | ₩33,697 | ₩33,523 | ₩33,643 | +0.16% | 4.6만 |
|---|
| 2026.01.20 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,616 | +0.28% | 3.3만 |
|---|
| 2026.01.16 | ₩33,523 | ₩33,590 | ₩33,482 | ₩33,590 | +0.20% | 11.2만 |
|---|
| 2026.01.15 | ₩33,663 | ₩33,697 | ₩33,396 | ₩33,482 | -0.54% | 35.2만 |
|---|
| 2026.01.14 | ₩33,402 | ₩36,741 | ₩33,321 | ₩33,603 | +0.60% | 13.9만 |
|---|