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 | ₩32,197 | ₩32,312 | ₩32,130 | ₩32,312 | +0.36% | 1.6만 |
| 2026.10.08 | ₩32,331 | ₩32,371 | ₩32,130 | ₩32,264 | -0.21% | 3.8만 |
| 2026.10.07 | ₩32,444 | ₩32,504 | ₩31,893 | ₩32,126 | -0.98% | 4.9만 |
| 2026.10.06 | ₩32,518 | ₩32,705 | ₩32,204 | ₩32,531 | +0.04% | 3.7만 |
| 2026.10.05 | ₩32,478 | ₩32,718 | ₩32,317 | ₩32,324 | -0.47% | 6.7만 |
| 2026.10.02 | ₩32,945 | ₩32,945 | ₩32,484 | ₩32,504 | -1.34% | 3.5만 |
| 2026.10.01 | ₩33,066 | ₩33,066 | ₩32,598 | ₩32,678 | -1.17% | 4.4만 |
| 2026.09.30 | ₩33,066 | ₩33,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,032 |
| -0.10% |
| 1.4만 |
| 2026.09.29 | ₩32,972 | ₩33,012 | ₩32,892 | ₩32,936 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩33,007 | ₩33,143 | ₩32,812 | ₩32,818 | -0.57% | 2만 |
|---|
| 2026.09.25 | ₩33,400 | ₩33,400 | ₩33,000 | ₩33,000 | -1.20% | 3.2만 |
|---|
| 2026.09.24 | ₩33,212 | ₩33,266 | ₩33,199 | ₩33,231 | +0.06% | 2만 |
|---|
| 2026.09.23 | ₩33,279 | ₩33,346 | ₩33,199 | ₩33,212 | -0.20% | 9.6천 |
|---|
| 2026.09.22 | ₩33,266 | ₩33,359 | ₩33,266 | ₩33,346 | +0.24% | 8.5천 |
|---|
| 2026.09.21 | ₩33,266 | ₩33,373 | ₩33,212 | ₩33,226 | -0.12% | 1.8만 |
|---|
| 2026.09.18 | ₩33,166 | ₩33,226 | ₩33,159 | ₩33,226 | +0.18% | 1.5만 |
|---|
| 2026.09.17 | ₩33,199 | ₩33,265 | ₩33,132 | ₩33,159 | -0.12% | 1.9만 |
|---|
| 2026.09.16 | ₩33,199 | ₩33,212 | ₩33,132 | ₩33,132 | -0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩33,159 | ₩33,239 | ₩33,025 | ₩33,186 | +0.08% | 3.4만 |
|---|
| 2026.09.14 | ₩33,720 | ₩33,747 | ₩33,560 | ₩33,747 | +0.08% | 1.4만 |
|---|
| 2026.09.11 | ₩33,667 | ₩33,760 | ₩33,667 | ₩33,707 | +0.12% | 4.4천 |
|---|
| 2026.09.10 | ₩33,767 | ₩33,800 | ₩33,640 | ₩33,667 | -0.30% | 1.1만 |
|---|
| 2026.09.09 | ₩33,780 | ₩33,826 | ₩33,780 | ₩33,826 | +0.13% | 1.1천 |
|---|
| 2026.09.08 | ₩33,787 | ₩33,814 | ₩33,720 | ₩33,787 | 0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩33,760 | ₩33,827 | ₩33,733 | ₩33,827 | +0.20% | 1.7천 |
|---|
| 2026.09.03 | ₩33,812 | ₩33,814 | ₩33,680 | ₩33,693 | -0.35% | 4.8천 |
|---|
| 2026.09.02 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 600 |
|---|
| 2026.09.01 | ₩33,733 | ₩33,760 | ₩33,667 | ₩33,713 | -0.06% | 1.1만 |
|---|
| 2026.08.31 | ₩33,677 | ₩33,780 | ₩33,573 | ₩33,660 | -0.05% | 2.3만 |
|---|
| 2026.08.28 | ₩33,573 | ₩33,613 | ₩33,560 | ₩33,613 | +0.12% | 900 |
|---|
| 2026.08.27 | ₩33,633 | ₩33,732 | ₩33,556 | ₩33,627 | -0.02% | 6.2천 |
|---|
| 2026.08.26 | ₩33,640 | ₩33,707 | ₩33,520 | ₩33,546 | -0.28% | 8.7천 |
|---|
| 2026.08.25 | ₩33,600 | ₩33,653 | ₩33,466 | ₩33,627 | +0.08% | 8.7천 |
|---|
| 2026.08.24 | ₩33,520 | ₩33,573 | ₩33,473 | ₩33,573 | +0.16% | 3.4천 |
|---|
| 2026.08.21 | ₩33,395 | ₩33,568 | ₩33,395 | ₩33,509 | +0.34% | 2.4만 |
|---|
| 2026.08.20 | ₩33,420 | ₩33,560 | ₩33,386 | ₩33,550 | +0.39% | 1.2만 |
|---|
| 2026.08.19 | ₩33,426 | ₩33,506 | ₩33,400 | ₩33,400 | -0.08% | 5.3만 |
|---|
| 2026.08.18 | ₩33,466 | ₩33,520 | ₩33,362 | ₩33,426 | -0.12% | 3.3만 |
|---|
| 2026.08.17 | ₩33,720 | ₩33,720 | ₩33,480 | ₩33,520 | -0.59% | 3.4만 |
|---|
| 2026.08.14 | ₩33,603 | ₩33,604 | ₩33,498 | ₩33,600 | -0.01% | 2.4만 |
|---|
| 2026.08.13 | ₩33,426 | ₩33,627 | ₩33,394 | ₩33,533 | +0.32% | 2.9만 |
|---|
| 2026.08.12 | ₩33,373 | ₩33,453 | ₩33,326 | ₩33,386 | +0.04% | 3.1만 |
|---|
| 2026.08.11 | ₩33,413 | ₩33,446 | ₩33,333 | ₩33,373 | -0.12% | 7.9만 |
|---|
| 2026.08.10 | ₩33,546 | ₩33,667 | ₩33,466 | ₩33,493 | -0.16% | 1.4만 |
|---|
| 2026.08.07 | ₩33,533 | ₩33,627 | ₩33,460 | ₩33,627 | +0.28% | 3.7만 |
|---|
| 2026.08.06 | ₩33,426 | ₩33,533 | ₩33,400 | ₩33,426 | 0.00% | 3.1만 |
|---|
| 2026.08.05 | ₩33,482 | ₩33,546 | ₩33,266 | ₩33,413 | -0.21% | 10.7만 |
|---|
| 2026.08.04 | ₩33,466 | ₩33,466 | ₩33,400 | ₩33,400 | -0.20% | 2.7만 |
|---|
| 2026.08.03 | ₩33,440 | ₩33,440 | ₩33,400 | ₩33,410 | -0.09% | 3.3만 |
|---|
| 2026.07.31 | ₩33,506 | ₩33,546 | ₩33,373 | ₩33,480 | -0.08% | 2.3만 |
|---|
| 2026.07.30 | ₩33,453 | ₩33,453 | ₩33,279 | ₩33,326 | -0.38% | 3.7만 |
|---|
| 2026.07.29 | ₩33,426 | ₩33,452 | ₩33,333 | ₩33,333 | -0.28% | 1.1만 |
|---|
| 2026.07.28 | ₩33,400 | ₩33,437 | ₩33,333 | ₩33,346 | -0.16% | 2.3만 |
|---|
| 2026.07.27 | ₩33,400 | ₩33,480 | ₩33,333 | ₩33,333 | -0.20% | 4.1만 |
|---|
| 2026.07.24 | ₩33,520 | ₩33,525 | ₩33,400 | ₩33,400 | -0.36% | 1.2만 |
|---|
| 2026.07.23 | ₩33,383 | ₩33,386 | ₩33,373 | ₩33,381 | -0.01% | 7.4천 |
|---|
| 2026.07.22 | ₩33,400 | ₩33,446 | ₩33,373 | ₩33,400 | 0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩33,480 | ₩33,480 | ₩33,353 | ₩33,400 | -0.24% | 1.6만 |
|---|
| 2026.07.20 | ₩33,466 | ₩33,466 | ₩33,379 | ₩33,379 | -0.26% | 2.7만 |
|---|
| 2026.07.17 | ₩33,446 | ₩33,480 | ₩33,400 | ₩33,400 | -0.14% | 2.4만 |
|---|
| 2026.07.16 | ₩33,453 | ₩33,493 | ₩33,319 | ₩33,400 | -0.16% | 2.7만 |
|---|
| 2026.07.15 | ₩33,587 | ₩33,587 | ₩33,440 | ₩33,466 | -0.36% | 4만 |
|---|
| 2026.07.14 | ₩33,560 | ₩33,560 | ₩33,520 | ₩33,533 | -0.08% | 5.4천 |
|---|
| 2026.07.13 | ₩33,546 | ₩33,580 | ₩33,526 | ₩33,560 | +0.04% | 9.3천 |
|---|
| 2026.07.10 | ₩33,546 | ₩33,560 | ₩33,520 | ₩33,553 | +0.02% | 1.3만 |
|---|
| 2026.07.09 | ₩33,560 | ₩33,560 | ₩33,520 | ₩33,520 | -0.12% | 1.1만 |
|---|
| 2026.07.08 | ₩33,506 | ₩33,653 | ₩33,506 | ₩33,560 | +0.16% | 2.2만 |
|---|
| 2026.07.07 | ₩33,653 | ₩33,653 | ₩33,453 | ₩33,506 | -0.44% | 1.2만 |
|---|
| 2026.07.06 | ₩33,640 | ₩33,640 | ₩33,466 | ₩33,627 | -0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩33,520 | ₩33,600 | ₩33,466 | ₩33,573 | +0.16% | 9.5천 |
|---|
| 2026.07.01 | ₩33,613 | ₩33,613 | ₩33,466 | ₩33,520 | -0.28% | 1만 |
|---|
| 2026.06.30 | ₩33,596 | ₩33,627 | ₩33,400 | ₩33,548 | -0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩33,600 | ₩33,733 | ₩33,506 | ₩33,573 | -0.08% | 1.9만 |
|---|
| 2026.06.26 | ₩33,480 | ₩33,640 | ₩33,466 | ₩33,600 | +0.36% | 1.1만 |
|---|
| 2026.06.25 | ₩33,566 | ₩33,653 | ₩33,533 | ₩33,600 | +0.10% | 9.2천 |
|---|
| 2026.06.24 | ₩33,560 | ₩33,613 | ₩33,493 | ₩33,493 | -0.20% | 1.1만 |
|---|
| 2026.06.23 | ₩33,513 | ₩33,533 | ₩33,440 | ₩33,480 | -0.10% | 7.5천 |
|---|
| 2026.06.22 | ₩33,587 | ₩33,600 | ₩33,504 | ₩33,513 | -0.22% | 7.5천 |
|---|
| 2026.06.18 | ₩33,472 | ₩33,600 | ₩33,472 | ₩33,573 | +0.30% | 2만 |
|---|
| 2026.06.17 | ₩33,533 | ₩33,560 | ₩33,533 | ₩33,533 | 0.00% | 1.1만 |
|---|
| 2026.06.16 | ₩33,373 | ₩33,533 | ₩33,359 | ₩33,533 | +0.48% | 2.2만 |
|---|
| 2026.06.15 | ₩33,279 | ₩33,346 | ₩33,178 | ₩33,346 | +0.20% | 3.7만 |
|---|
| 2026.06.12 | ₩33,867 | ₩33,907 | ₩33,667 | ₩33,807 | -0.18% | 1.9만 |
|---|
| 2026.06.11 | ₩33,840 | ₩33,867 | ₩33,667 | ₩33,867 | +0.08% | 1.9만 |
|---|
| 2026.06.10 | ₩33,894 | ₩33,894 | ₩33,653 | ₩33,847 | -0.14% | 1.7만 |
|---|
| 2026.06.09 | ₩33,921 | ₩33,934 | ₩33,800 | ₩33,814 | -0.32% | 1.5만 |
|---|
| 2026.06.08 | ₩33,934 | ₩33,934 | ₩33,900 | ₩33,907 | -0.08% | 5천 |
|---|
| 2026.06.05 | ₩33,854 | ₩33,907 | ₩33,800 | ₩33,880 | +0.08% | 2.8천 |
|---|
| 2026.06.04 | ₩33,910 | ₩33,921 | ₩33,827 | ₩33,921 | +0.03% | 2.7천 |
|---|
| 2026.06.03 | ₩33,934 | ₩33,934 | ₩33,867 | ₩33,934 | 0.00% | 1.1만 |
|---|
| 2026.06.02 | ₩33,867 | ₩33,921 | ₩33,867 | ₩33,907 | +0.12% | 7.6천 |
|---|
| 2026.06.01 | ₩33,800 | ₩33,854 | ₩33,747 | ₩33,827 | +0.08% | 8.6천 |
|---|
| 2026.05.29 | ₩33,854 | ₩33,854 | ₩33,707 | ₩33,772 | -0.24% | 3.8천 |
|---|
| 2026.05.28 | ₩33,760 | ₩33,800 | ₩33,653 | ₩33,760 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩33,800 | ₩33,800 | ₩33,680 | ₩33,747 | -0.16% | 2.3천 |
|---|
| 2026.05.26 | ₩33,747 | ₩33,820 | ₩33,667 | ₩33,680 | -0.20% | 5.3천 |
|---|
| 2026.05.22 | ₩33,754 | ₩33,827 | ₩33,709 | ₩33,774 | +0.06% | 4.4천 |
|---|
| 2026.05.21 | ₩33,546 | ₩33,854 | ₩33,546 | ₩33,854 | +0.92% | 1.1만 |
|---|
| 2026.05.20 | ₩33,653 | ₩33,667 | ₩33,546 | ₩33,546 | -0.32% | 7천 |
|---|
| 2026.05.19 | ₩33,640 | ₩33,733 | ₩33,400 | ₩33,607 | -0.10% | 2.4만 |
|---|
| 2026.05.18 | ₩33,787 | ₩33,840 | ₩33,680 | ₩33,680 | -0.32% | 1.2만 |
|---|
| 2026.05.15 | ₩33,653 | ₩33,814 | ₩33,653 | ₩33,814 | +0.48% | 1.5만 |
|---|
| 2026.05.14 | ₩33,799 | ₩33,799 | ₩33,653 | ₩33,707 | -0.27% | 9.4천 |
|---|
| 2026.05.13 | ₩33,613 | ₩33,810 | ₩33,613 | ₩33,733 | +0.36% | 5.2천 |
|---|
| 2026.05.12 | ₩33,747 | ₩33,787 | ₩33,587 | ₩33,772 | +0.08% | 2.2만 |
|---|
| 2026.05.11 | ₩33,667 | ₩33,834 | ₩33,667 | ₩33,800 | +0.40% | 7.4만 |
|---|
| 2026.05.08 | ₩33,659 | ₩33,733 | ₩33,659 | ₩33,707 | +0.14% | 3.4만 |
|---|
| 2026.05.07 | ₩33,560 | ₩33,681 | ₩33,560 | ₩33,667 | +0.32% | 2.1만 |
|---|
| 2026.05.06 | ₩33,533 | ₩33,720 | ₩33,493 | ₩33,565 | +0.10% | 4.6만 |
|---|
| 2026.05.05 | ₩33,480 | ₩33,667 | ₩33,453 | ₩33,561 | +0.24% | 3.5만 |
|---|
| 2026.05.04 | ₩33,480 | ₩33,546 | ₩33,386 | ₩33,466 | -0.04% | 4.3만 |
|---|
| 2026.05.01 | ₩33,400 | ₩33,587 | ₩33,393 | ₩33,453 | +0.16% | 3.3만 |
|---|
| 2026.04.30 | ₩33,373 | ₩33,386 | ₩33,266 | ₩33,359 | -0.04% | 2.1만 |
|---|
| 2026.04.29 | ₩33,319 | ₩33,319 | ₩33,212 | ₩33,259 | -0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩33,012 | ₩33,253 | ₩33,012 | ₩33,233 | +0.67% | 2.8만 |
|---|
| 2026.04.27 | ₩33,199 | ₩33,400 | ₩32,999 | ₩33,199 | 0.00% | 4.1만 |
|---|
| 2026.04.24 | ₩33,226 | ₩33,400 | ₩33,132 | ₩33,204 | -0.06% | 2.6만 |
|---|
| 2026.04.23 | ₩33,106 | ₩33,373 | ₩33,106 | ₩33,306 | +0.61% | 3.3만 |
|---|
| 2026.04.22 | ₩32,932 | ₩33,199 | ₩32,852 | ₩32,985 | +0.16% | 4만 |
|---|
| 2026.04.21 | ₩33,192 | ₩33,400 | ₩32,785 | ₩32,919 | -0.83% | 4만 |
|---|
| 2026.04.20 | ₩32,972 | ₩33,226 | ₩32,932 | ₩33,226 | +0.77% | 1.8만 |
|---|
| 2026.04.17 | ₩33,025 | ₩33,253 | ₩32,865 | ₩32,878 | -0.44% | 3.4만 |
|---|
| 2026.04.16 | ₩32,732 | ₩33,052 | ₩32,478 | ₩32,972 | +0.73% | 9.5만 |
|---|
| 2026.04.15 | ₩32,478 | ₩32,718 | ₩32,357 | ₩32,665 | +0.58% | 8.4만 |
|---|
| 2026.04.14 | ₩32,611 | ₩32,691 | ₩32,464 | ₩32,518 | -0.29% | 15.7만 |
|---|
| 2026.04.13 | ₩32,598 | ₩32,705 | ₩32,504 | ₩32,611 | +0.04% | 2.8만 |
|---|
| 2026.04.10 | ₩32,558 | ₩32,701 | ₩32,504 | ₩32,544 | -0.04% | 5만 |
|---|
| 2026.04.09 | ₩32,531 | ₩32,758 | ₩32,464 | ₩32,558 | +0.08% | 6.2만 |
|---|
| 2026.04.08 | ₩32,732 | ₩32,785 | ₩32,478 | ₩32,531 | -0.61% | 9.9만 |
|---|
| 2026.04.07 | ₩32,531 | ₩32,651 | ₩32,459 | ₩32,625 | +0.29% | 1.9만 |
|---|
| 2026.04.06 | ₩32,785 | ₩33,119 | ₩32,424 | ₩32,585 | -0.61% | 2.6만 |
|---|
| 2026.04.02 | ₩32,718 | ₩32,838 | ₩32,331 | ₩32,658 | -0.18% | 1.9만 |
|---|
| 2026.04.01 | ₩32,665 | ₩32,878 | ₩32,571 | ₩32,638 | -0.08% | 5.6천 |
|---|
| 2026.03.31 | ₩32,464 | ₩32,685 | ₩32,337 | ₩32,651 | +0.58% | 6.2천 |
|---|
| 2026.03.30 | ₩32,291 | ₩32,331 | ₩32,197 | ₩32,331 | +0.12% | 3.3만 |
|---|
| 2026.03.27 | ₩32,077 | ₩32,451 | ₩31,770 | ₩32,304 | +0.71% | 4.7만 |
|---|
| 2026.03.26 | ₩32,571 | ₩32,812 | ₩31,957 | ₩32,077 | -1.52% | 2.8만 |
|---|
| 2026.03.25 | ₩32,304 | ₩32,558 | ₩32,104 | ₩32,351 | +0.14% | 3.4만 |
|---|
| 2026.03.24 | ₩32,444 | ₩32,444 | ₩32,304 | ₩32,357 | -0.27% | 6.3만 |
|---|
| 2026.03.23 | ₩32,745 | ₩33,112 | ₩32,371 | ₩32,504 | -0.73% | 8.9만 |
|---|
| 2026.03.20 | ₩32,999 | ₩32,999 | ₩32,732 | ₩32,742 | -0.78% | 2만 |
|---|
| 2026.03.19 | ₩33,132 | ₩33,186 | ₩32,865 | ₩32,985 | -0.44% | 2.3만 |
|---|
| 2026.03.18 | ₩33,212 | ₩33,239 | ₩33,159 | ₩33,239 | +0.08% | 1.1만 |
|---|
| 2026.03.17 | ₩33,253 | ₩33,253 | ₩33,059 | ₩33,239 | -0.04% | 2만 |
|---|
| 2026.03.16 | ₩33,333 | ₩33,333 | ₩33,212 | ₩33,239 | -0.28% | 2.2만 |
|---|
| 2026.03.13 | ₩33,333 | ₩33,333 | ₩33,199 | ₩33,239 | -0.28% | 4.3만 |
|---|
| 2026.03.12 | ₩33,720 | ₩33,814 | ₩33,627 | ₩33,787 | +0.20% | 2.8만 |
|---|
| 2026.03.11 | ₩33,840 | ₩33,900 | ₩33,667 | ₩33,720 | -0.36% | 2만 |
|---|
| 2026.03.10 | ₩33,827 | ₩33,854 | ₩33,762 | ₩33,840 | +0.04% | 7.4천 |
|---|
| 2026.03.09 | ₩33,707 | ₩33,814 | ₩33,600 | ₩33,800 | +0.28% | 1.9만 |
|---|
| 2026.03.06 | ₩33,760 | ₩33,760 | ₩33,533 | ₩33,693 | -0.20% | 3.2만 |
|---|
| 2026.03.05 | ₩33,921 | ₩33,921 | ₩33,466 | ₩33,787 | -0.39% | 6.8만 |
|---|
| 2026.03.04 | ₩33,933 | ₩33,934 | ₩33,933 | ₩33,934 | +0.00% | 1.1천 |
|---|
| 2026.03.03 | ₩33,774 | ₩33,880 | ₩33,640 | ₩33,880 | +0.32% | 1.6만 |
|---|
| 2026.03.02 | ₩33,760 | ₩33,854 | ₩33,680 | ₩33,733 | -0.08% | 3.9만 |
|---|
| 2026.02.27 | ₩33,854 | ₩33,854 | ₩33,720 | ₩33,720 | -0.39% | 1.2만 |
|---|
| 2026.02.26 | ₩33,854 | ₩33,867 | ₩33,733 | ₩33,733 | -0.36% | 2.5만 |
|---|
| 2026.02.25 | ₩33,867 | ₩33,888 | ₩33,774 | ₩33,774 | -0.28% | 1.7만 |
|---|
| 2026.02.24 | ₩33,934 | ₩33,947 | ₩33,840 | ₩33,880 | -0.16% | 2만 |
|---|
| 2026.02.23 | ₩33,947 | ₩34,001 | ₩33,934 | ₩33,934 | -0.04% | 9.6천 |
|---|
| 2026.02.20 | ₩33,907 | ₩33,934 | ₩33,887 | ₩33,921 | +0.04% | 2.3만 |
|---|
| 2026.02.19 | ₩33,880 | ₩33,907 | ₩33,827 | ₩33,907 | +0.08% | 3.9만 |
|---|
| 2026.02.18 | ₩33,840 | ₩33,934 | ₩33,814 | ₩33,814 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩33,854 | ₩33,907 | ₩33,800 | ₩33,800 | -0.16% | 2.3만 |
|---|
| 2026.02.13 | ₩33,827 | ₩33,934 | ₩33,774 | ₩33,787 | -0.12% | 2만 |
|---|
| 2026.02.12 | ₩33,707 | ₩33,840 | ₩33,707 | ₩33,840 | +0.40% | 2.1만 |
|---|
| 2026.02.11 | ₩33,907 | ₩33,907 | ₩33,680 | ₩33,696 | -0.62% | 3.3만 |
|---|
| 2026.02.10 | ₩33,733 | ₩33,867 | ₩33,733 | ₩33,807 | +0.22% | 4.5만 |
|---|
| 2026.02.09 | ₩33,693 | ₩33,733 | ₩33,613 | ₩33,720 | +0.08% | 9.8만 |
|---|
| 2026.02.06 | ₩33,546 | ₩33,546 | ₩33,506 | ₩33,533 | -0.04% | 9.7천 |
|---|
| 2026.02.05 | ₩33,460 | ₩33,533 | ₩33,460 | ₩33,512 | +0.16% | 1.1만 |
|---|
| 2026.02.04 | ₩33,466 | ₩33,546 | ₩33,440 | ₩33,546 | +0.24% | 1.2만 |
|---|
| 2026.02.03 | ₩33,450 | ₩33,466 | ₩33,386 | ₩33,426 | -0.07% | 2.3만 |
|---|
| 2026.02.02 | ₩33,520 | ₩33,600 | ₩33,386 | ₩33,420 | -0.30% | 6.5만 |
|---|
| 2026.01.30 | ₩33,506 | ₩33,506 | ₩33,386 | ₩33,386 | -0.36% | 8.4만 |
|---|
| 2026.01.29 | ₩33,560 | ₩33,560 | ₩33,453 | ₩33,466 | -0.28% | 3.6만 |
|---|
| 2026.01.28 | ₩33,562 | ₩33,573 | ₩33,506 | ₩33,520 | -0.13% | 1.5만 |
|---|
| 2026.01.27 | ₩33,533 | ₩33,587 | ₩33,520 | ₩33,546 | +0.04% | 3만 |
|---|
| 2026.01.26 | ₩33,533 | ₩33,600 | ₩33,506 | ₩33,533 | 0.00% | 3.1만 |
|---|
| 2026.01.23 | ₩33,466 | ₩33,546 | ₩33,466 | ₩33,520 | +0.16% | 5.8만 |
|---|
| 2026.01.22 | ₩33,506 | ₩33,520 | ₩33,400 | ₩33,413 | -0.28% | 4.8만 |
|---|
| 2026.01.21 | ₩33,466 | ₩33,573 | ₩33,400 | ₩33,520 | +0.16% | 4.6만 |
|---|
| 2026.01.20 | ₩33,400 | ₩33,533 | ₩33,400 | ₩33,493 | +0.28% | 3.3만 |
|---|
| 2026.01.16 | ₩33,400 | ₩33,466 | ₩33,359 | ₩33,466 | +0.20% | 11.2만 |
|---|
| 2026.01.15 | ₩33,540 | ₩33,573 | ₩33,274 | ₩33,359 | -0.54% | 35.2만 |
|---|
| 2026.01.14 | ₩33,279 | ₩36,606 | ₩33,199 | ₩33,480 | +0.60% | 13.9만 |
|---|