시장 데이터를 불러오는 중
Adamas Trust, Inc. - 7.000% Series G Cumulative Redeemable Preferred Stock, $0.01 par value per share · ADAMZ · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,306 | ₩21,695 | ₩21,306 | ₩21,637 | +1.55% | 6.4천 |
| 2026.10.08 | ₩21,668 | ₩21,682 | ₩20,971 | ₩21,253 | -1.92% | 2.1만 |
| 2026.10.07 | ₩22,137 | ₩22,137 | ₩21,561 | ₩21,561 | -2.60% | 2.3만 |
| 2026.10.06 | ₩22,445 | ₩22,459 | ₩22,275 | ₩22,392 | -0.24% | 5.5천 |
| 2026.10.05 | ₩22,432 | ₩22,432 | ₩22,037 | ₩22,124 | -1.37% | 1.3만 |
| 2026.10.02 | ₩22,338 | ₩22,512 | ₩22,270 | ₩22,331 | -0.03% | 3.4천 |
| 2026.10.01 | ₩22,593 | ₩22,780 | ₩22,124 | ₩22,331 | -1.16% | 9.1천 |
| 2026.09.30 | ₩23,087 | ₩23,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,780 |
| ₩22,981 |
| -0.46% |
| 1.9만 |
| 2026.09.29 | ₩23,755 | ₩23,872 | ₩23,019 | ₩23,115 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩23,785 | ₩24,147 | ₩23,745 | ₩23,745 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩24,295 | ₩24,355 | ₩23,500 | ₩23,879 | -1.71% | 1.2만 |
|---|
| 2026.09.24 | ₩24,321 | ₩24,375 | ₩24,288 | ₩24,315 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩24,455 | ₩24,471 | ₩24,308 | ₩24,423 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩24,344 | ₩24,522 | ₩24,122 | ₩24,522 | +0.73% | 6.9천 |
|---|
| 2026.09.21 | ₩24,000 | ₩24,053 | ₩23,732 | ₩24,053 | +0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩23,665 | ₩24,053 | ₩23,665 | ₩24,053 | +1.64% | 5.1천 |
|---|
| 2026.09.17 | ₩23,584 | ₩23,812 | ₩23,544 | ₩23,745 | +0.68% | 9천 |
|---|
| 2026.09.16 | ₩23,584 | ₩23,678 | ₩23,491 | ₩23,584 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩23,598 | ₩23,799 | ₩23,497 | ₩23,571 | -0.11% | 5.9천 |
|---|
| 2026.09.14 | ₩23,694 | ₩23,785 | ₩23,598 | ₩23,653 | -0.18% | 5.4천 |
|---|
| 2026.09.11 | ₩23,852 | ₩23,852 | ₩23,558 | ₩23,558 | -1.24% | 1.4만 |
|---|
| 2026.09.10 | ₩23,919 | ₩24,092 | ₩23,811 | ₩23,852 | -0.28% | 7.7만 |
|---|
| 2026.09.09 | ₩24,388 | ₩24,388 | ₩23,946 | ₩23,976 | -1.69% | 2.3만 |
|---|
| 2026.09.08 | ₩24,402 | ₩24,429 | ₩24,228 | ₩24,429 | +0.11% | 7.5천 |
|---|
| 2026.09.04 | ₩24,321 | ₩24,643 | ₩24,201 | ₩24,616 | +1.21% | 8.4천 |
|---|
| 2026.09.03 | ₩24,254 | ₩24,375 | ₩23,826 | ₩24,321 | +0.28% | 1.8만 |
|---|
| 2026.09.02 | ₩24,335 | ₩24,442 | ₩24,053 | ₩24,107 | -0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩24,254 | ₩24,790 | ₩23,558 | ₩24,120 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩24,442 | ₩24,496 | ₩24,053 | ₩24,174 | -1.10% | 1.9만 |
|---|
| 2026.08.28 | ₩24,630 | ₩24,911 | ₩24,201 | ₩24,429 | -0.82% | 3.8만 |
|---|
| 2026.08.27 | ₩24,991 | ₩25,005 | ₩24,790 | ₩24,804 | -0.75% | 1.8만 |
|---|
| 2026.08.26 | ₩25,125 | ₩25,125 | ₩24,991 | ₩25,112 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩24,965 | ₩25,108 | ₩24,804 | ₩25,108 | +0.57% | 1.9만 |
|---|
| 2026.08.24 | ₩24,951 | ₩25,018 | ₩24,864 | ₩24,931 | -0.08% | 7.9천 |
|---|
| 2026.08.21 | ₩25,340 | ₩25,420 | ₩25,072 | ₩25,152 | -0.74% | 5.4천 |
|---|
| 2026.08.20 | ₩25,326 | ₩25,487 | ₩25,326 | ₩25,348 | +0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩25,259 | ₩25,313 | ₩25,099 | ₩25,300 | +0.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,951 | ₩25,219 | ₩24,951 | ₩25,072 | +0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩25,152 | ₩25,166 | ₩24,955 | ₩24,955 | -0.78% | 2.3천 |
|---|
| 2026.08.14 | ₩25,045 | ₩25,286 | ₩24,924 | ₩24,924 | -0.48% | 2.8천 |
|---|
| 2026.08.13 | ₩24,710 | ₩24,898 | ₩24,536 | ₩24,790 | +0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩25,259 | ₩25,259 | ₩24,710 | ₩24,710 | -2.18% | 4.5천 |
|---|
| 2026.08.11 | ₩25,192 | ₩25,192 | ₩24,790 | ₩24,790 | -1.60% | 8.9천 |
|---|
| 2026.08.10 | ₩25,018 | ₩25,393 | ₩24,991 | ₩25,085 | +0.27% | 3.1천 |
|---|
| 2026.08.07 | ₩24,924 | ₩25,219 | ₩24,924 | ₩25,018 | +0.38% | 6.9천 |
|---|
| 2026.08.06 | ₩25,018 | ₩25,192 | ₩24,857 | ₩24,991 | -0.11% | 1.1만 |
|---|
| 2026.08.05 | ₩25,192 | ₩25,192 | ₩25,029 | ₩25,032 | -0.64% | 2.6천 |
|---|
| 2026.08.04 | ₩24,973 | ₩25,085 | ₩24,790 | ₩25,072 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩25,192 | ₩25,313 | ₩24,991 | ₩25,058 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩25,300 | ₩25,608 | ₩25,192 | ₩25,273 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩25,668 | ₩25,675 | ₩25,246 | ₩25,326 | -1.33% | 8.5천 |
|---|
| 2026.07.29 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩25,594 | ₩25,594 | ₩25,460 | ₩25,460 | -0.52% | 3.5천 |
|---|
| 2026.07.27 | ₩25,594 | ₩25,621 | ₩25,434 | ₩25,434 | -0.63% | 3.5천 |
|---|
| 2026.07.24 | ₩25,470 | ₩25,494 | ₩25,300 | ₩25,353 | -0.46% | 2.4천 |
|---|
| 2026.07.23 | ₩25,407 | ₩25,661 | ₩25,192 | ₩25,286 | -0.47% | 3.3천 |
|---|
| 2026.07.22 | ₩25,179 | ₩25,326 | ₩25,179 | ₩25,286 | +0.43% | 1.9천 |
|---|
| 2026.07.21 | ₩25,139 | ₩25,233 | ₩24,978 | ₩25,167 | +0.11% | 5.4천 |
|---|
| 2026.07.20 | ₩25,300 | ₩25,300 | ₩25,038 | ₩25,038 | -1.03% | 4.4천 |
|---|
| 2026.07.17 | ₩24,965 | ₩25,233 | ₩24,965 | ₩25,233 | +1.07% | 5.1천 |
|---|
| 2026.07.16 | ₩25,387 | ₩25,387 | ₩25,172 | ₩25,367 | -0.08% | 3.6천 |
|---|
| 2026.07.15 | ₩25,420 | ₩25,447 | ₩25,139 | ₩25,393 | -0.11% | 1.2만 |
|---|
| 2026.07.14 | ₩25,300 | ₩25,300 | ₩25,186 | ₩25,246 | -0.21% | 5.4천 |
|---|
| 2026.07.13 | ₩25,239 | ₩25,261 | ₩25,072 | ₩25,179 | -0.24% | 8천 |
|---|
| 2026.07.10 | ₩25,139 | ₩25,407 | ₩25,125 | ₩25,367 | +0.91% | 9.5천 |
|---|
| 2026.07.09 | ₩25,541 | ₩25,541 | ₩25,139 | ₩25,380 | -0.63% | 9천 |
|---|
| 2026.07.08 | ₩25,125 | ₩25,541 | ₩25,125 | ₩25,353 | +0.91% | 5.8천 |
|---|
| 2026.07.07 | ₩25,125 | ₩25,393 | ₩24,857 | ₩24,857 | -1.07% | 8천 |
|---|
| 2026.07.06 | ₩25,139 | ₩25,233 | ₩25,125 | ₩25,233 | +0.37% | 2.2천 |
|---|
| 2026.07.02 | ₩25,326 | ₩25,407 | ₩25,099 | ₩25,099 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩25,554 | ₩25,561 | ₩25,367 | ₩25,407 | -0.58% | 8.6천 |
|---|
| 2026.06.30 | ₩25,755 | ₩25,755 | ₩25,527 | ₩25,527 | -0.88% | 1만 |
|---|
| 2026.06.29 | ₩25,661 | ₩25,769 | ₩25,326 | ₩25,427 | -0.91% | 8.9천 |
|---|
| 2026.06.26 | ₩25,594 | ₩25,751 | ₩25,541 | ₩25,648 | +0.21% | 4.3천 |
|---|
| 2026.06.25 | ₩25,681 | ₩25,806 | ₩25,541 | ₩25,541 | -0.55% | 9.9천 |
|---|
| 2026.06.24 | ₩25,742 | ₩25,836 | ₩25,541 | ₩25,554 | -0.73% | 1.3만 |
|---|
| 2026.06.23 | ₩25,568 | ₩25,594 | ₩25,527 | ₩25,541 | -0.10% | 6.7천 |
|---|
| 2026.06.22 | ₩25,728 | ₩25,728 | ₩25,326 | ₩25,621 | -0.42% | 1.5만 |
|---|
| 2026.06.18 | ₩25,742 | ₩25,742 | ₩25,668 | ₩25,695 | -0.18% | 3천 |
|---|
| 2026.06.17 | ₩25,621 | ₩25,889 | ₩25,594 | ₩25,742 | +0.47% | 3.1천 |
|---|
| 2026.06.16 | ₩25,608 | ₩25,696 | ₩25,460 | ₩25,554 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩25,460 | ₩25,601 | ₩25,400 | ₩25,507 | +0.18% | 1.6만 |
|---|
| 2026.06.12 | ₩25,099 | ₩25,460 | ₩24,951 | ₩25,300 | +0.80% | 8천 |
|---|
| 2026.06.11 | ₩24,951 | ₩25,125 | ₩24,951 | ₩25,103 | +0.61% | 1만 |
|---|
| 2026.06.10 | ₩24,857 | ₩25,018 | ₩24,790 | ₩24,999 | +0.57% | 1만 |
|---|
| 2026.06.09 | ₩24,703 | ₩25,005 | ₩24,697 | ₩24,991 | +1.17% | 1.7만 |
|---|
| 2026.06.08 | ₩24,522 | ₩24,770 | ₩24,522 | ₩24,737 | +0.87% | 5천 |
|---|
| 2026.06.05 | ₩24,616 | ₩24,616 | ₩24,469 | ₩24,469 | -0.60% | 1.7천 |
|---|
| 2026.06.04 | ₩24,455 | ₩24,794 | ₩24,455 | ₩24,616 | +0.66% | 3.4천 |
|---|
| 2026.06.03 | ₩24,656 | ₩24,817 | ₩24,656 | ₩24,656 | 0.00% | 8.9천 |
|---|
| 2026.06.02 | ₩24,777 | ₩24,857 | ₩24,643 | ₩24,643 | -0.54% | 6.5천 |
|---|
| 2026.06.01 | ₩24,616 | ₩24,857 | ₩24,616 | ₩24,750 | +0.54% | 1만 |
|---|
| 2026.05.29 | ₩24,589 | ₩24,764 | ₩24,522 | ₩24,616 | +0.11% | 3.6천 |
|---|
| 2026.05.28 | ₩24,542 | ₩24,656 | ₩24,134 | ₩24,502 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩24,268 | ₩24,723 | ₩24,254 | ₩24,723 | +1.88% | 8.9천 |
|---|
| 2026.05.26 | ₩24,442 | ₩24,646 | ₩24,268 | ₩24,268 | -0.71% | 7.2천 |
|---|
| 2026.05.22 | ₩24,228 | ₩24,670 | ₩24,228 | ₩24,295 | +0.28% | 8.6천 |
|---|
| 2026.05.21 | ₩24,723 | ₩24,723 | ₩24,321 | ₩24,362 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩24,643 | ₩24,663 | ₩24,643 | ₩24,663 | +0.08% | 1.2천 |
|---|
| 2026.05.19 | ₩24,469 | ₩24,556 | ₩24,308 | ₩24,556 | +0.36% | 1만 |
|---|
| 2026.05.18 | ₩24,777 | ₩24,810 | ₩24,576 | ₩24,576 | -0.81% | 5.5천 |
|---|
| 2026.05.15 | ₩24,563 | ₩24,589 | ₩24,469 | ₩24,469 | -0.38% | 2.8천 |
|---|
| 2026.05.14 | ₩24,630 | ₩24,951 | ₩24,563 | ₩24,563 | -0.27% | 7.4천 |
|---|
| 2026.05.13 | ₩24,991 | ₩24,991 | ₩24,764 | ₩24,777 | -0.86% | 5.6천 |
|---|
| 2026.05.12 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 600 |
|---|
| 2026.05.11 | ₩24,991 | ₩24,991 | ₩24,790 | ₩24,790 | -0.80% | 1.2천 |
|---|
| 2026.05.08 | ₩25,112 | ₩25,125 | ₩24,817 | ₩24,884 | -0.91% | 5.6천 |
|---|
| 2026.05.07 | ₩25,266 | ₩25,367 | ₩25,137 | ₩25,137 | -0.51% | 1.9천 |
|---|
| 2026.05.06 | ₩25,326 | ₩25,452 | ₩25,125 | ₩25,259 | -0.26% | 2.8천 |
|---|
| 2026.05.05 | ₩25,246 | ₩25,326 | ₩25,058 | ₩25,112 | -0.53% | 5.4천 |
|---|
| 2026.05.04 | ₩25,313 | ₩25,313 | ₩24,991 | ₩25,203 | -0.43% | 9.1천 |
|---|
| 2026.05.01 | ₩25,058 | ₩25,058 | ₩25,058 | ₩25,058 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩24,790 | ₩25,298 | ₩24,790 | ₩24,924 | +0.54% | 3.3천 |
|---|
| 2026.04.29 | ₩24,938 | ₩25,025 | ₩24,415 | ₩24,455 | -1.93% | 9천 |
|---|
| 2026.04.28 | ₩25,246 | ₩25,253 | ₩25,085 | ₩25,085 | -0.64% | 1.4천 |
|---|
| 2026.04.27 | ₩25,300 | ₩25,324 | ₩25,058 | ₩25,159 | -0.56% | 6.9천 |
|---|
| 2026.04.24 | ₩25,085 | ₩25,300 | ₩25,085 | ₩25,300 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩25,192 | ₩25,286 | ₩25,058 | ₩25,058 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩25,192 | ₩25,192 | ₩25,145 | ₩25,179 | -0.05% | 2.5천 |
|---|
| 2026.04.21 | ₩25,084 | ₩25,233 | ₩25,084 | ₩25,192 | +0.43% | 2.2천 |
|---|
| 2026.04.20 | ₩25,273 | ₩25,326 | ₩25,139 | ₩25,326 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩24,926 | ₩25,460 | ₩24,924 | ₩25,259 | +1.34% | 9.3천 |
|---|
| 2026.04.16 | ₩24,871 | ₩25,112 | ₩24,871 | ₩24,944 | +0.30% | 4.8천 |
|---|
| 2026.04.15 | ₩25,206 | ₩25,206 | ₩24,831 | ₩24,831 | -1.49% | 5.5천 |
|---|
| 2026.04.14 | ₩24,395 | ₩24,938 | ₩24,395 | ₩24,938 | +2.22% | 5.6천 |
|---|
| 2026.04.13 | ₩24,209 | ₩24,388 | ₩24,120 | ₩24,375 | +0.69% | 4.1천 |
|---|
| 2026.04.10 | ₩24,563 | ₩24,764 | ₩24,254 | ₩24,402 | -0.65% | 3.4천 |
|---|
| 2026.04.09 | ₩24,187 | ₩24,670 | ₩24,140 | ₩24,670 | +1.99% | 6.1천 |
|---|
| 2026.04.08 | ₩23,839 | ₩24,643 | ₩23,826 | ₩24,609 | +3.23% | 1만 |
|---|
| 2026.04.07 | ₩23,866 | ₩23,866 | ₩23,718 | ₩23,759 | -0.45% | 3.7천 |
|---|
| 2026.04.06 | ₩23,531 | ₩23,946 | ₩23,531 | ₩23,765 | +1.00% | 8.5천 |
|---|
| 2026.04.02 | ₩23,383 | ₩23,464 | ₩23,223 | ₩23,464 | +0.34% | 5.2천 |
|---|
| 2026.04.01 | ₩23,276 | ₩23,785 | ₩23,115 | ₩23,373 | +0.41% | 2.1만 |
|---|
| 2026.03.31 | ₩24,067 | ₩24,375 | ₩23,517 | ₩23,732 | -1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩24,120 | ₩24,382 | ₩23,169 | ₩24,154 | +0.14% | 3.3만 |
|---|
| 2026.03.27 | ₩24,348 | ₩24,469 | ₩24,147 | ₩24,161 | -0.77% | 6.4천 |
|---|
| 2026.03.26 | ₩25,179 | ₩25,179 | ₩24,161 | ₩24,161 | -4.04% | 1.2만 |
|---|
| 2026.03.25 | ₩25,380 | ₩25,380 | ₩25,058 | ₩25,152 | -0.90% | 5.1천 |
|---|
| 2026.03.24 | ₩25,326 | ₩25,380 | ₩25,326 | ₩25,380 | +0.21% | 1.4천 |
|---|
| 2026.03.23 | ₩25,353 | ₩25,380 | ₩25,300 | ₩25,313 | -0.16% | 2.8천 |
|---|
| 2026.03.20 | ₩25,648 | ₩25,728 | ₩25,246 | ₩25,487 | -0.63% | 3.9천 |
|---|
| 2026.03.19 | ₩25,769 | ₩26,003 | ₩25,608 | ₩25,715 | -0.21% | 3천 |
|---|
| 2026.03.18 | ₩26,037 | ₩26,037 | ₩25,809 | ₩25,809 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩26,216 | ₩26,398 | ₩25,929 | ₩25,929 | -1.09% | 2.9천 |
|---|
| 2026.03.16 | ₩26,197 | ₩26,197 | ₩26,197 | ₩26,197 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩26,264 | ₩26,264 | ₩26,130 | ₩26,130 | -0.51% | 3.7천 |
|---|
| 2026.03.12 | ₩26,425 | ₩26,425 | ₩26,144 | ₩26,271 | -0.58% | 2.5천 |
|---|
| 2026.03.11 | ₩26,512 | ₩26,512 | ₩26,305 | ₩26,331 | -0.68% | 8.2천 |
|---|
| 2026.03.10 | ₩26,465 | ₩26,465 | ₩26,452 | ₩26,452 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩26,278 | ₩26,445 | ₩26,278 | ₩26,318 | +0.15% | 2.3천 |
|---|
| 2026.03.06 | ₩26,613 | ₩26,636 | ₩26,465 | ₩26,492 | -0.45% | 6.3천 |
|---|
| 2026.03.05 | ₩26,613 | ₩26,707 | ₩26,613 | ₩26,640 | +0.10% | 6천 |
|---|
| 2026.03.04 | ₩26,693 | ₩26,693 | ₩26,586 | ₩26,586 | -0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩26,666 | ₩26,666 | ₩26,546 | ₩26,573 | -0.35% | 2.1천 |
|---|
| 2026.03.02 | ₩26,130 | ₩26,854 | ₩26,130 | ₩26,673 | +2.08% | 8.4천 |
|---|
| 2026.02.27 | ₩26,733 | ₩26,733 | ₩26,264 | ₩26,264 | -1.75% | 1.4만 |
|---|
| 2026.02.26 | ₩26,720 | ₩26,728 | ₩26,666 | ₩26,666 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩26,599 | ₩26,626 | ₩26,479 | ₩26,626 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩26,747 | ₩26,747 | ₩26,550 | ₩26,573 | -0.65% | 2.9천 |
|---|
| 2026.02.23 | ₩26,760 | ₩26,760 | ₩26,318 | ₩26,599 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩26,535 | ₩26,626 | ₩26,412 | ₩26,465 | -0.26% | 8.9천 |
|---|
| 2026.02.19 | ₩26,425 | ₩26,613 | ₩26,264 | ₩26,345 | -0.30% | 3.6천 |
|---|
| 2026.02.18 | ₩26,479 | ₩26,774 | ₩26,479 | ₩26,479 | 0.00% | 6.6천 |
|---|
| 2026.02.17 | ₩26,331 | ₩26,492 | ₩26,318 | ₩26,405 | +0.28% | 8.4천 |
|---|
| 2026.02.13 | ₩26,331 | ₩26,398 | ₩26,278 | ₩26,278 | -0.20% | 5천 |
|---|
| 2026.02.12 | ₩26,338 | ₩26,398 | ₩26,278 | ₩26,331 | -0.03% | 2.9천 |
|---|
| 2026.02.11 | ₩26,264 | ₩26,309 | ₩26,227 | ₩26,309 | +0.17% | 6.9천 |
|---|
| 2026.02.10 | ₩26,251 | ₩26,251 | ₩26,224 | ₩26,251 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩26,197 | ₩26,251 | ₩26,157 | ₩26,251 | +0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩26,243 | ₩26,243 | ₩26,050 | ₩26,050 | -0.74% | 5.2천 |
|---|
| 2026.02.05 | ₩26,191 | ₩26,191 | ₩26,117 | ₩26,117 | -0.28% | 2.6천 |
|---|
| 2026.02.04 | ₩26,258 | ₩26,358 | ₩26,117 | ₩26,130 | -0.48% | 4.6천 |
|---|
| 2026.02.03 | ₩26,204 | ₩26,204 | ₩26,117 | ₩26,117 | -0.33% | 1.9천 |
|---|
| 2026.02.02 | ₩26,197 | ₩26,398 | ₩26,197 | ₩26,305 | +0.41% | 5.3천 |
|---|
| 2026.01.30 | ₩26,144 | ₩26,264 | ₩25,836 | ₩26,211 | +0.26% | 3천 |
|---|
| 2026.01.29 | ₩25,880 | ₩25,880 | ₩25,880 | ₩25,880 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩25,929 | ₩25,996 | ₩25,728 | ₩25,880 | -0.19% | 6.4천 |
|---|
| 2026.01.27 | ₩26,070 | ₩26,070 | ₩25,728 | ₩25,929 | -0.54% | 7.4천 |
|---|
| 2026.01.26 | ₩26,077 | ₩26,155 | ₩26,050 | ₩26,155 | +0.30% | 4.3천 |
|---|
| 2026.01.23 | ₩26,063 | ₩26,185 | ₩26,023 | ₩26,104 | +0.15% | 3.5천 |
|---|
| 2026.01.22 | ₩26,045 | ₩26,197 | ₩25,996 | ₩26,033 | -0.05% | 8.3천 |
|---|
| 2026.01.21 | ₩25,836 | ₩26,125 | ₩25,728 | ₩25,929 | +0.36% | 5.8천 |
|---|
| 2026.01.20 | ₩25,862 | ₩26,077 | ₩25,728 | ₩25,836 | -0.10% | 1.1만 |
|---|
| 2026.01.16 | ₩25,887 | ₩26,125 | ₩25,887 | ₩26,100 | +0.82% | 9.9천 |
|---|
| 2026.01.15 | ₩25,996 | ₩25,996 | ₩25,896 | ₩25,943 | -0.21% | 8.7천 |
|---|
| 2026.01.14 | ₩25,836 | ₩25,929 | ₩25,787 | ₩25,787 | -0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩25,795 | ₩25,795 | ₩25,659 | ₩25,774 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩25,393 | ₩25,661 | ₩25,279 | ₩25,661 | +1.06% | 3.6천 |
|---|
| 2026.01.09 | ₩25,527 | ₩25,594 | ₩25,447 | ₩25,447 | -0.31% | 2.8천 |
|---|
| 2026.01.08 | ₩25,099 | ₩25,728 | ₩25,099 | ₩25,669 | +2.27% | 4.5천 |
|---|
| 2026.01.07 | ₩25,460 | ₩25,695 | ₩25,460 | ₩25,514 | +0.21% | 6.5천 |
|---|
| 2026.01.06 | ₩25,640 | ₩25,996 | ₩25,460 | ₩25,474 | -0.65% | 2.4만 |
|---|
| 2026.01.05 | ₩25,996 | ₩25,996 | ₩25,714 | ₩25,809 | -0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩25,876 | ₩25,928 | ₩25,795 | ₩25,795 | -0.31% | 5.5천 |
|---|
| 2025.12.31 | ₩25,192 | ₩25,889 | ₩25,192 | ₩25,889 | +2.77% | 7천 |
|---|
| 2025.12.30 | ₩25,996 | ₩26,176 | ₩25,742 | ₩25,742 | -0.98% | 1.1만 |
|---|
| 2025.12.29 | ₩25,791 | ₩26,130 | ₩25,722 | ₩26,130 | +1.31% | 1.3만 |
|---|
| 2025.12.26 | ₩26,161 | ₩26,161 | ₩25,702 | ₩25,836 | -1.24% | 9.1천 |
|---|
| 2025.12.24 | ₩26,030 | ₩26,232 | ₩26,030 | ₩26,050 | +0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩25,882 | ₩25,921 | ₩25,621 | ₩25,728 | -0.60% | 4.7천 |
|---|
| 2025.12.22 | ₩26,063 | ₩26,130 | ₩25,594 | ₩25,594 | -1.80% | 5.6천 |
|---|
| 2025.12.19 | ₩26,016 | ₩26,016 | ₩25,862 | ₩25,882 | -0.52% | 2.7천 |
|---|
| 2025.12.18 | ₩25,850 | ₩26,264 | ₩25,688 | ₩25,702 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩25,702 | ₩26,305 | ₩25,568 | ₩25,568 | -0.52% | 1.1만 |
|---|
| 2025.12.16 | ₩25,675 | ₩26,197 | ₩25,580 | ₩25,702 | +0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩25,474 | ₩25,956 | ₩25,474 | ₩25,621 | +0.58% | 2.3천 |
|---|
| 2025.12.12 | ₩25,581 | ₩25,755 | ₩25,474 | ₩25,605 | +0.09% | 5천 |
|---|
| 2025.12.11 | ₩25,702 | ₩25,728 | ₩25,474 | ₩25,501 | -0.78% | 2.5천 |
|---|
| 2025.12.10 | ₩26,090 | ₩26,090 | ₩25,326 | ₩25,340 | -2.88% | 1.7만 |
|---|
| 2025.12.09 | ₩26,130 | ₩26,318 | ₩25,728 | ₩25,821 | -1.18% | 5.2천 |
|---|
| 2025.12.08 | ₩26,090 | ₩26,284 | ₩25,635 | ₩25,635 | -1.75% | 6천 |
|---|
| 2025.12.05 | ₩26,023 | ₩26,372 | ₩26,023 | ₩26,090 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩25,916 | ₩26,800 | ₩25,795 | ₩26,184 | +1.03% | 5.1천 |
|---|
| 2025.12.03 | ₩25,769 | ₩26,413 | ₩25,769 | ₩26,197 | +1.66% | 1.1만 |
|---|
| 2025.12.02 | ₩25,688 | ₩26,010 | ₩25,648 | ₩25,970 | +1.10% | 1.5만 |
|---|
| 2025.12.01 | ₩25,313 | ₩25,675 | ₩25,313 | ₩25,635 | +1.27% | 1.4만 |
|---|
| 2025.11.28 | ₩25,125 | ₩25,192 | ₩25,125 | ₩25,174 | +0.19% | 4천 |
|---|
| 2025.11.26 | ₩24,951 | ₩25,166 | ₩24,924 | ₩25,125 | +0.70% | 5.9천 |
|---|
| 2025.11.25 | ₩25,326 | ₩25,326 | ₩24,924 | ₩24,965 | -1.43% | 4.4천 |
|---|
| 2025.11.24 | ₩25,192 | ₩25,344 | ₩25,192 | ₩25,259 | +0.27% | 2.4천 |
|---|
| 2025.11.21 | ₩24,938 | ₩25,380 | ₩24,924 | ₩25,085 | +0.59% | 2.2천 |
|---|
| 2025.11.20 | ₩25,058 | ₩25,501 | ₩25,058 | ₩25,085 | +0.11% | 2.5천 |
|---|
| 2025.11.19 | ₩25,380 | ₩25,380 | ₩25,300 | ₩25,300 | -0.32% | 1천 |
|---|
| 2025.11.18 | ₩25,326 | ₩25,367 | ₩25,192 | ₩25,286 | -0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩25,651 | ₩25,728 | ₩25,058 | ₩25,259 | -1.53% | 1만 |
|---|
| 2025.11.14 | ₩25,447 | ₩25,710 | ₩25,447 | ₩25,710 | +1.03% | 1.4천 |
|---|
| 2025.11.13 | ₩25,447 | ₩25,726 | ₩25,380 | ₩25,460 | +0.05% | 3.5천 |
|---|
| 2025.11.12 | ₩25,460 | ₩25,460 | ₩25,393 | ₩25,393 | -0.26% | 3.6천 |
|---|
| 2025.11.11 | ₩25,212 | ₩25,393 | ₩25,212 | ₩25,393 | +0.72% | 4.5천 |
|---|
| 2025.11.10 | ₩25,340 | ₩25,340 | ₩25,042 | ₩25,233 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩25,380 | ₩25,380 | ₩24,978 | ₩25,206 | -0.69% | 6.2천 |
|---|
| 2025.11.06 | ₩25,594 | ₩25,594 | ₩25,393 | ₩25,393 | -0.79% | 4.9천 |
|---|
| 2025.11.05 | ₩25,795 | ₩25,795 | ₩25,460 | ₩25,661 | -0.52% | 7.2천 |
|---|
| 2025.11.04 | ₩25,795 | ₩25,862 | ₩25,675 | ₩25,771 | -0.09% | 4.5천 |
|---|
| 2025.11.03 | ₩25,581 | ₩25,748 | ₩25,581 | ₩25,621 | +0.16% | 3.4천 |
|---|
| 2025.10.31 | ₩25,862 | ₩25,919 | ₩25,734 | ₩25,919 | +0.22% | 1.5천 |
|---|
| 2025.10.30 | ₩25,581 | ₩25,635 | ₩25,581 | ₩25,594 | +0.05% | 8.5천 |
|---|
| 2025.10.29 | ₩25,576 | ₩25,889 | ₩25,514 | ₩25,889 | +1.23% | 2.4천 |
|---|
| 2025.10.28 | ₩25,688 | ₩25,688 | ₩25,460 | ₩25,460 | -0.89% | 7.5천 |
|---|
| 2025.10.27 | ₩25,903 | ₩26,130 | ₩25,554 | ₩26,037 | +0.52% | 1.5만 |
|---|
| 2025.10.24 | ₩25,909 | ₩26,023 | ₩25,909 | ₩25,996 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩25,862 | ₩26,452 | ₩25,822 | ₩25,822 | -0.16% | 9천 |
|---|
| 2025.10.22 | ₩26,130 | ₩26,130 | ₩25,795 | ₩25,862 | -1.03% | 1.6천 |
|---|
| 2025.10.21 | ₩26,130 | ₩26,130 | ₩25,728 | ₩25,908 | -0.85% | 5.5천 |
|---|
| 2025.10.20 | ₩26,157 | ₩26,770 | ₩25,687 | ₩25,742 | -1.59% | 5.2천 |
|---|
| 2025.10.17 | ₩25,949 | ₩26,771 | ₩25,949 | ₩26,680 | +2.81% | 4.9천 |
|---|
| 2025.10.16 | ₩26,398 | ₩26,787 | ₩25,715 | ₩25,769 | -2.39% | 1.2만 |
|---|
| 2025.10.15 | ₩26,599 | ₩27,122 | ₩26,372 | ₩26,582 | -0.07% | 9.4천 |
|---|
| 2025.10.14 | ₩26,586 | ₩26,613 | ₩26,130 | ₩26,372 | -0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩26,847 | ₩26,847 | ₩25,897 | ₩26,398 | -1.67% | 5.3천 |
|---|
| 2025.10.10 | ₩26,305 | ₩26,902 | ₩25,869 | ₩26,902 | +2.27% | 6.3천 |
|---|
