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 | ₩32,151 | ₩32,266 | ₩32,085 | ₩32,266 | +0.36% | 1.6만 |
| 2026.10.08 | ₩32,285 | ₩32,325 | ₩32,085 | ₩32,218 | -0.21% | 3.8만 |
| 2026.10.07 | ₩32,398 | ₩32,458 | ₩31,847 | ₩32,081 | -0.98% | 4.9만 |
| 2026.10.06 | ₩32,472 | ₩32,658 | ₩32,158 | ₩32,485 | +0.04% | 3.7만 |
| 2026.10.05 | ₩32,431 | ₩32,672 | ₩32,271 | ₩32,278 | -0.47% | 6.7만 |
| 2026.10.02 | ₩32,898 | ₩32,898 | ₩32,438 | ₩32,458 | -1.34% | 3.5만 |
| 2026.10.01 | ₩33,018 | ₩33,018 | ₩32,552 | ₩32,632 | -1.17% | 4.4만 |
| 2026.09.30 | ₩33,018 | ₩33,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,985 |
| -0.10% |
| 1.4만 |
| 2026.09.29 | ₩32,925 | ₩32,965 | ₩32,845 | ₩32,889 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩32,960 | ₩33,096 | ₩32,765 | ₩32,772 | -0.57% | 2만 |
|---|
| 2026.09.25 | ₩33,352 | ₩33,352 | ₩32,953 | ₩32,953 | -1.20% | 3.2만 |
|---|
| 2026.09.24 | ₩33,165 | ₩33,219 | ₩33,152 | ₩33,184 | +0.06% | 2만 |
|---|
| 2026.09.23 | ₩33,232 | ₩33,299 | ₩33,152 | ₩33,165 | -0.20% | 9.6천 |
|---|
| 2026.09.22 | ₩33,219 | ₩33,312 | ₩33,219 | ₩33,299 | +0.24% | 8.5천 |
|---|
| 2026.09.21 | ₩33,219 | ₩33,325 | ₩33,165 | ₩33,179 | -0.12% | 1.8만 |
|---|
| 2026.09.18 | ₩33,119 | ₩33,179 | ₩33,112 | ₩33,179 | +0.18% | 1.5만 |
|---|
| 2026.09.17 | ₩33,152 | ₩33,217 | ₩33,085 | ₩33,112 | -0.12% | 1.9만 |
|---|
| 2026.09.16 | ₩33,152 | ₩33,165 | ₩33,085 | ₩33,085 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩33,112 | ₩33,192 | ₩32,978 | ₩33,139 | +0.08% | 3.4만 |
|---|
| 2026.09.14 | ₩33,672 | ₩33,699 | ₩33,512 | ₩33,699 | +0.08% | 1.4만 |
|---|
| 2026.09.11 | ₩33,619 | ₩33,712 | ₩33,619 | ₩33,659 | +0.12% | 4.4천 |
|---|
| 2026.09.10 | ₩33,719 | ₩33,752 | ₩33,592 | ₩33,619 | -0.30% | 1.1만 |
|---|
| 2026.09.09 | ₩33,732 | ₩33,778 | ₩33,732 | ₩33,778 | +0.13% | 1.1천 |
|---|
| 2026.09.08 | ₩33,739 | ₩33,766 | ₩33,672 | ₩33,739 | 0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩33,712 | ₩33,779 | ₩33,686 | ₩33,779 | +0.20% | 1.7천 |
|---|
| 2026.09.03 | ₩33,764 | ₩33,766 | ₩33,632 | ₩33,645 | -0.35% | 4.8천 |
|---|
| 2026.09.02 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩33,686 | ₩33,712 | ₩33,619 | ₩33,666 | -0.06% | 1.1만 |
|---|
| 2026.08.31 | ₩33,629 | ₩33,732 | ₩33,525 | ₩33,612 | -0.05% | 2.3만 |
|---|
| 2026.08.28 | ₩33,525 | ₩33,565 | ₩33,512 | ₩33,565 | +0.12% | 900 |
|---|
| 2026.08.27 | ₩33,585 | ₩33,684 | ₩33,508 | ₩33,579 | -0.02% | 6.2천 |
|---|
| 2026.08.26 | ₩33,592 | ₩33,659 | ₩33,472 | ₩33,499 | -0.28% | 8.7천 |
|---|
| 2026.08.25 | ₩33,552 | ₩33,605 | ₩33,419 | ₩33,579 | +0.08% | 8.7천 |
|---|
| 2026.08.24 | ₩33,472 | ₩33,525 | ₩33,425 | ₩33,525 | +0.16% | 3.4천 |
|---|
| 2026.08.21 | ₩33,348 | ₩33,520 | ₩33,348 | ₩33,461 | +0.34% | 2.4만 |
|---|
| 2026.08.20 | ₩33,372 | ₩33,512 | ₩33,339 | ₩33,503 | +0.39% | 1.2만 |
|---|
| 2026.08.19 | ₩33,379 | ₩33,459 | ₩33,352 | ₩33,352 | -0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩33,419 | ₩33,472 | ₩33,315 | ₩33,379 | -0.12% | 3.3만 |
|---|
| 2026.08.17 | ₩33,672 | ₩33,672 | ₩33,432 | ₩33,472 | -0.59% | 3.4만 |
|---|
| 2026.08.14 | ₩33,555 | ₩33,556 | ₩33,451 | ₩33,552 | -0.01% | 2.4만 |
|---|
| 2026.08.13 | ₩33,379 | ₩33,579 | ₩33,347 | ₩33,485 | +0.32% | 2.9만 |
|---|
| 2026.08.12 | ₩33,325 | ₩33,405 | ₩33,279 | ₩33,339 | +0.04% | 3.1만 |
|---|
| 2026.08.11 | ₩33,365 | ₩33,399 | ₩33,285 | ₩33,325 | -0.12% | 7.9만 |
|---|
| 2026.08.10 | ₩33,499 | ₩33,619 | ₩33,419 | ₩33,445 | -0.16% | 1.4만 |
|---|
| 2026.08.07 | ₩33,485 | ₩33,579 | ₩33,412 | ₩33,579 | +0.28% | 3.7만 |
|---|
| 2026.08.06 | ₩33,379 | ₩33,485 | ₩33,352 | ₩33,379 | 0.00% | 3.1만 |
|---|
| 2026.08.05 | ₩33,435 | ₩33,499 | ₩33,219 | ₩33,365 | -0.21% | 10.7만 |
|---|
| 2026.08.04 | ₩33,419 | ₩33,419 | ₩33,352 | ₩33,352 | -0.20% | 2.7만 |
|---|
| 2026.08.03 | ₩33,392 | ₩33,392 | ₩33,352 | ₩33,363 | -0.09% | 3.3만 |
|---|
| 2026.07.31 | ₩33,459 | ₩33,499 | ₩33,325 | ₩33,432 | -0.08% | 2.3만 |
|---|
| 2026.07.30 | ₩33,405 | ₩33,405 | ₩33,232 | ₩33,279 | -0.38% | 3.7만 |
|---|
| 2026.07.29 | ₩33,379 | ₩33,404 | ₩33,285 | ₩33,285 | -0.28% | 1.1만 |
|---|
| 2026.07.28 | ₩33,352 | ₩33,389 | ₩33,285 | ₩33,299 | -0.16% | 2.3만 |
|---|
| 2026.07.27 | ₩33,352 | ₩33,432 | ₩33,285 | ₩33,285 | -0.20% | 4.1만 |
|---|
| 2026.07.24 | ₩33,472 | ₩33,477 | ₩33,352 | ₩33,352 | -0.36% | 1.2만 |
|---|
| 2026.07.23 | ₩33,336 | ₩33,339 | ₩33,325 | ₩33,333 | -0.01% | 7.4천 |
|---|
| 2026.07.22 | ₩33,352 | ₩33,399 | ₩33,325 | ₩33,352 | 0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩33,432 | ₩33,432 | ₩33,305 | ₩33,352 | -0.24% | 1.6만 |
|---|
| 2026.07.20 | ₩33,419 | ₩33,419 | ₩33,332 | ₩33,332 | -0.26% | 2.7만 |
|---|
| 2026.07.17 | ₩33,399 | ₩33,432 | ₩33,352 | ₩33,352 | -0.14% | 2.4만 |
|---|
| 2026.07.16 | ₩33,405 | ₩33,445 | ₩33,272 | ₩33,352 | -0.16% | 2.7만 |
|---|
| 2026.07.15 | ₩33,539 | ₩33,539 | ₩33,392 | ₩33,419 | -0.36% | 4만 |
|---|
| 2026.07.14 | ₩33,512 | ₩33,512 | ₩33,472 | ₩33,485 | -0.08% | 5.4천 |
|---|
| 2026.07.13 | ₩33,499 | ₩33,532 | ₩33,479 | ₩33,512 | +0.04% | 9.3천 |
|---|
| 2026.07.10 | ₩33,499 | ₩33,512 | ₩33,472 | ₩33,505 | +0.02% | 1.3만 |
|---|
| 2026.07.09 | ₩33,512 | ₩33,512 | ₩33,472 | ₩33,472 | -0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,459 | ₩33,605 | ₩33,459 | ₩33,512 | +0.16% | 2.2만 |
|---|
| 2026.07.07 | ₩33,605 | ₩33,605 | ₩33,405 | ₩33,459 | -0.44% | 1.2만 |
|---|
| 2026.07.06 | ₩33,592 | ₩33,592 | ₩33,419 | ₩33,579 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩33,472 | ₩33,552 | ₩33,419 | ₩33,525 | +0.16% | 9.5천 |
|---|
| 2026.07.01 | ₩33,565 | ₩33,565 | ₩33,419 | ₩33,472 | -0.28% | 1만 |
|---|
| 2026.06.30 | ₩33,548 | ₩33,579 | ₩33,352 | ₩33,500 | -0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩33,552 | ₩33,686 | ₩33,459 | ₩33,525 | -0.08% | 1.9만 |
|---|
| 2026.06.26 | ₩33,432 | ₩33,592 | ₩33,419 | ₩33,552 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩33,519 | ₩33,605 | ₩33,485 | ₩33,552 | +0.10% | 9.2천 |
|---|
| 2026.06.24 | ₩33,512 | ₩33,565 | ₩33,445 | ₩33,445 | -0.20% | 1.1만 |
|---|
| 2026.06.23 | ₩33,465 | ₩33,485 | ₩33,392 | ₩33,432 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩33,539 | ₩33,552 | ₩33,456 | ₩33,465 | -0.22% | 7.5천 |
|---|
| 2026.06.18 | ₩33,424 | ₩33,552 | ₩33,424 | ₩33,525 | +0.30% | 2만 |
|---|
| 2026.06.17 | ₩33,485 | ₩33,512 | ₩33,485 | ₩33,485 | 0.00% | 1.1만 |
|---|
| 2026.06.16 | ₩33,325 | ₩33,485 | ₩33,312 | ₩33,485 | +0.48% | 2.2만 |
|---|
| 2026.06.15 | ₩33,232 | ₩33,299 | ₩33,131 | ₩33,299 | +0.20% | 3.7만 |
|---|
| 2026.06.12 | ₩33,819 | ₩33,859 | ₩33,619 | ₩33,759 | -0.18% | 1.9만 |
|---|
| 2026.06.11 | ₩33,792 | ₩33,819 | ₩33,619 | ₩33,819 | +0.08% | 1.9만 |
|---|
| 2026.06.10 | ₩33,846 | ₩33,846 | ₩33,605 | ₩33,799 | -0.14% | 1.7만 |
|---|
| 2026.06.09 | ₩33,872 | ₩33,886 | ₩33,752 | ₩33,766 | -0.32% | 1.5만 |
|---|
| 2026.06.08 | ₩33,886 | ₩33,886 | ₩33,852 | ₩33,859 | -0.08% | 5천 |
|---|
| 2026.06.05 | ₩33,806 | ₩33,859 | ₩33,752 | ₩33,832 | +0.08% | 2.8천 |
|---|
| 2026.06.04 | ₩33,862 | ₩33,872 | ₩33,779 | ₩33,872 | +0.03% | 2.7천 |
|---|
| 2026.06.03 | ₩33,886 | ₩33,886 | ₩33,819 | ₩33,886 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩33,819 | ₩33,872 | ₩33,819 | ₩33,859 | +0.12% | 7.6천 |
|---|
| 2026.06.01 | ₩33,752 | ₩33,806 | ₩33,699 | ₩33,779 | +0.08% | 8.6천 |
|---|
| 2026.05.29 | ₩33,806 | ₩33,806 | ₩33,659 | ₩33,724 | -0.24% | 3.8천 |
|---|
| 2026.05.28 | ₩33,712 | ₩33,752 | ₩33,605 | ₩33,712 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩33,752 | ₩33,752 | ₩33,632 | ₩33,699 | -0.16% | 2.3천 |
|---|
| 2026.05.26 | ₩33,699 | ₩33,772 | ₩33,619 | ₩33,632 | -0.20% | 5.3천 |
|---|
| 2026.05.22 | ₩33,706 | ₩33,779 | ₩33,662 | ₩33,726 | +0.06% | 4.4천 |
|---|
| 2026.05.21 | ₩33,499 | ₩33,806 | ₩33,499 | ₩33,806 | +0.92% | 1.1만 |
|---|
| 2026.05.20 | ₩33,605 | ₩33,619 | ₩33,499 | ₩33,499 | -0.32% | 7천 |
|---|
| 2026.05.19 | ₩33,592 | ₩33,686 | ₩33,352 | ₩33,559 | -0.10% | 2.4만 |
|---|
| 2026.05.18 | ₩33,739 | ₩33,792 | ₩33,632 | ₩33,632 | -0.32% | 1.2만 |
|---|
| 2026.05.15 | ₩33,605 | ₩33,766 | ₩33,605 | ₩33,766 | +0.48% | 1.5만 |
|---|
| 2026.05.14 | ₩33,751 | ₩33,751 | ₩33,605 | ₩33,659 | -0.27% | 9.4천 |
|---|
| 2026.05.13 | ₩33,565 | ₩33,762 | ₩33,565 | ₩33,686 | +0.36% | 5.2천 |
|---|
| 2026.05.12 | ₩33,699 | ₩33,739 | ₩33,539 | ₩33,724 | +0.08% | 2.2만 |
|---|
| 2026.05.11 | ₩33,619 | ₩33,786 | ₩33,619 | ₩33,752 | +0.40% | 7.4만 |
|---|
| 2026.05.08 | ₩33,611 | ₩33,686 | ₩33,611 | ₩33,659 | +0.14% | 3.4만 |
|---|
| 2026.05.07 | ₩33,512 | ₩33,633 | ₩33,512 | ₩33,619 | +0.32% | 2.1만 |
|---|
| 2026.05.06 | ₩33,485 | ₩33,672 | ₩33,445 | ₩33,517 | +0.10% | 4.6만 |
|---|
| 2026.05.05 | ₩33,432 | ₩33,619 | ₩33,405 | ₩33,513 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩33,432 | ₩33,499 | ₩33,339 | ₩33,419 | -0.04% | 4.3만 |
|---|
| 2026.05.01 | ₩33,352 | ₩33,539 | ₩33,345 | ₩33,405 | +0.16% | 3.3만 |
|---|
| 2026.04.30 | ₩33,325 | ₩33,339 | ₩33,219 | ₩33,312 | -0.04% | 2.1만 |
|---|
| 2026.04.29 | ₩33,272 | ₩33,272 | ₩33,165 | ₩33,212 | -0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩32,965 | ₩33,205 | ₩32,965 | ₩33,185 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩33,152 | ₩33,352 | ₩32,952 | ₩33,152 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩33,179 | ₩33,352 | ₩33,085 | ₩33,157 | -0.06% | 2.6만 |
|---|
| 2026.04.23 | ₩33,059 | ₩33,325 | ₩33,059 | ₩33,259 | +0.61% | 3.3만 |
|---|
| 2026.04.22 | ₩32,885 | ₩33,152 | ₩32,805 | ₩32,938 | +0.16% | 4만 |
|---|
| 2026.04.21 | ₩33,145 | ₩33,352 | ₩32,738 | ₩32,872 | -0.83% | 4만 |
|---|
| 2026.04.20 | ₩32,925 | ₩33,179 | ₩32,885 | ₩33,179 | +0.77% | 1.8만 |
|---|
| 2026.04.17 | ₩32,978 | ₩33,205 | ₩32,818 | ₩32,832 | -0.44% | 3.4만 |
|---|
| 2026.04.16 | ₩32,685 | ₩33,005 | ₩32,431 | ₩32,925 | +0.73% | 9.5만 |
|---|
| 2026.04.15 | ₩32,431 | ₩32,672 | ₩32,311 | ₩32,618 | +0.58% | 8.4만 |
|---|
| 2026.04.14 | ₩32,565 | ₩32,645 | ₩32,418 | ₩32,472 | -0.29% | 15.7만 |
|---|
| 2026.04.13 | ₩32,552 | ₩32,658 | ₩32,458 | ₩32,565 | +0.04% | 2.8만 |
|---|
| 2026.04.10 | ₩32,512 | ₩32,654 | ₩32,458 | ₩32,498 | -0.04% | 5만 |
|---|
| 2026.04.09 | ₩32,485 | ₩32,712 | ₩32,418 | ₩32,512 | +0.08% | 6.2만 |
|---|
| 2026.04.08 | ₩32,685 | ₩32,738 | ₩32,431 | ₩32,485 | -0.61% | 9.9만 |
|---|
| 2026.04.07 | ₩32,485 | ₩32,605 | ₩32,413 | ₩32,578 | +0.29% | 1.9만 |
|---|
| 2026.04.06 | ₩32,738 | ₩33,072 | ₩32,378 | ₩32,538 | -0.61% | 2.6만 |
|---|
| 2026.04.02 | ₩32,672 | ₩32,792 | ₩32,285 | ₩32,612 | -0.18% | 1.9만 |
|---|
| 2026.04.01 | ₩32,618 | ₩32,832 | ₩32,525 | ₩32,592 | -0.08% | 5.6천 |
|---|
| 2026.03.31 | ₩32,418 | ₩32,638 | ₩32,291 | ₩32,605 | +0.58% | 6.2천 |
|---|
| 2026.03.30 | ₩32,245 | ₩32,285 | ₩32,151 | ₩32,285 | +0.12% | 3.3만 |
|---|
| 2026.03.27 | ₩32,031 | ₩32,405 | ₩31,724 | ₩32,258 | +0.71% | 4.7만 |
|---|
| 2026.03.26 | ₩32,525 | ₩32,765 | ₩31,911 | ₩32,031 | -1.52% | 2.8만 |
|---|
| 2026.03.25 | ₩32,258 | ₩32,512 | ₩32,058 | ₩32,305 | +0.14% | 3.4만 |
|---|
| 2026.03.24 | ₩32,398 | ₩32,398 | ₩32,258 | ₩32,311 | -0.27% | 6.3만 |
|---|
| 2026.03.23 | ₩32,698 | ₩33,065 | ₩32,325 | ₩32,458 | -0.73% | 8.9만 |
|---|
| 2026.03.20 | ₩32,952 | ₩32,952 | ₩32,685 | ₩32,696 | -0.78% | 2만 |
|---|
| 2026.03.19 | ₩33,085 | ₩33,139 | ₩32,818 | ₩32,938 | -0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩33,165 | ₩33,192 | ₩33,112 | ₩33,192 | +0.08% | 1.1만 |
|---|
| 2026.03.17 | ₩33,205 | ₩33,205 | ₩33,012 | ₩33,192 | -0.04% | 2만 |
|---|
| 2026.03.16 | ₩33,285 | ₩33,285 | ₩33,165 | ₩33,192 | -0.28% | 2.2만 |
|---|
| 2026.03.13 | ₩33,285 | ₩33,285 | ₩33,152 | ₩33,192 | -0.28% | 4.3만 |
|---|
| 2026.03.12 | ₩33,672 | ₩33,766 | ₩33,579 | ₩33,739 | +0.20% | 2.8만 |
|---|
| 2026.03.11 | ₩33,792 | ₩33,852 | ₩33,619 | ₩33,672 | -0.36% | 2만 |
|---|
| 2026.03.10 | ₩33,779 | ₩33,806 | ₩33,714 | ₩33,792 | +0.04% | 7.4천 |
|---|
| 2026.03.09 | ₩33,659 | ₩33,766 | ₩33,552 | ₩33,752 | +0.28% | 1.9만 |
|---|
| 2026.03.06 | ₩33,712 | ₩33,712 | ₩33,485 | ₩33,645 | -0.20% | 3.2만 |
|---|
| 2026.03.05 | ₩33,872 | ₩33,872 | ₩33,419 | ₩33,739 | -0.39% | 6.8만 |
|---|
| 2026.03.04 | ₩33,884 | ₩33,886 | ₩33,884 | ₩33,886 | +0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩33,726 | ₩33,832 | ₩33,592 | ₩33,832 | +0.32% | 1.6만 |
|---|
| 2026.03.02 | ₩33,712 | ₩33,806 | ₩33,632 | ₩33,686 | -0.08% | 3.9만 |
|---|
| 2026.02.27 | ₩33,806 | ₩33,806 | ₩33,672 | ₩33,672 | -0.39% | 1.2만 |
|---|
| 2026.02.26 | ₩33,806 | ₩33,819 | ₩33,686 | ₩33,686 | -0.36% | 2.5만 |
|---|
| 2026.02.25 | ₩33,819 | ₩33,840 | ₩33,726 | ₩33,726 | -0.28% | 1.7만 |
|---|
| 2026.02.24 | ₩33,886 | ₩33,899 | ₩33,792 | ₩33,832 | -0.16% | 2만 |
|---|
| 2026.02.23 | ₩33,899 | ₩33,952 | ₩33,886 | ₩33,886 | -0.04% | 9.6천 |
|---|
| 2026.02.20 | ₩33,859 | ₩33,886 | ₩33,839 | ₩33,872 | +0.04% | 2.3만 |
|---|
| 2026.02.19 | ₩33,832 | ₩33,859 | ₩33,779 | ₩33,859 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩33,792 | ₩33,886 | ₩33,766 | ₩33,766 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩33,806 | ₩33,859 | ₩33,752 | ₩33,752 | -0.16% | 2.3만 |
|---|
| 2026.02.13 | ₩33,779 | ₩33,886 | ₩33,726 | ₩33,739 | -0.12% | 2만 |
|---|
| 2026.02.12 | ₩33,659 | ₩33,792 | ₩33,659 | ₩33,792 | +0.40% | 2.1만 |
|---|
| 2026.02.11 | ₩33,859 | ₩33,859 | ₩33,632 | ₩33,648 | -0.62% | 3.3만 |
|---|
| 2026.02.10 | ₩33,686 | ₩33,819 | ₩33,686 | ₩33,759 | +0.22% | 4.5만 |
|---|
| 2026.02.09 | ₩33,645 | ₩33,686 | ₩33,565 | ₩33,672 | +0.08% | 9.8만 |
|---|
| 2026.02.06 | ₩33,499 | ₩33,499 | ₩33,459 | ₩33,485 | -0.04% | 9.7천 |
|---|
| 2026.02.05 | ₩33,412 | ₩33,485 | ₩33,412 | ₩33,464 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩33,419 | ₩33,499 | ₩33,392 | ₩33,499 | +0.24% | 1.2만 |
|---|
| 2026.02.03 | ₩33,403 | ₩33,419 | ₩33,339 | ₩33,379 | -0.07% | 2.3만 |
|---|
| 2026.02.02 | ₩33,472 | ₩33,552 | ₩33,339 | ₩33,372 | -0.30% | 6.5만 |
|---|
| 2026.01.30 | ₩33,459 | ₩33,459 | ₩33,339 | ₩33,339 | -0.36% | 8.4만 |
|---|
| 2026.01.29 | ₩33,512 | ₩33,512 | ₩33,405 | ₩33,419 | -0.28% | 3.6만 |
|---|
| 2026.01.28 | ₩33,515 | ₩33,525 | ₩33,459 | ₩33,472 | -0.13% | 1.5만 |
|---|
| 2026.01.27 | ₩33,485 | ₩33,539 | ₩33,472 | ₩33,499 | +0.04% | 3만 |
|---|
| 2026.01.26 | ₩33,485 | ₩33,552 | ₩33,459 | ₩33,485 | 0.00% | 3.1만 |
|---|
| 2026.01.23 | ₩33,419 | ₩33,499 | ₩33,419 | ₩33,472 | +0.16% | 5.8만 |
|---|
| 2026.01.22 | ₩33,459 | ₩33,472 | ₩33,352 | ₩33,365 | -0.28% | 4.8만 |
|---|
| 2026.01.21 | ₩33,419 | ₩33,525 | ₩33,352 | ₩33,472 | +0.16% | 4.6만 |
|---|
| 2026.01.20 | ₩33,352 | ₩33,485 | ₩33,352 | ₩33,445 | +0.28% | 3.3만 |
|---|
| 2026.01.16 | ₩33,352 | ₩33,419 | ₩33,312 | ₩33,419 | +0.20% | 11.2만 |
|---|
| 2026.01.15 | ₩33,492 | ₩33,525 | ₩33,227 | ₩33,312 | -0.54% | 35.2만 |
|---|
| 2026.01.14 | ₩33,232 | ₩36,554 | ₩33,152 | ₩33,432 | +0.60% | 13.9만 |
|---|