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 | ₩21,225 | ₩21,612 | ₩21,225 | ₩21,554 | +1.55% | 6.4천 |
| 2026.10.08 | ₩21,585 | ₩21,598 | ₩20,891 | ₩21,171 | -1.92% | 2.1만 |
| 2026.10.07 | ₩22,052 | ₩22,052 | ₩21,478 | ₩21,478 | -2.60% | 2.3만 |
| 2026.10.06 | ₩22,359 | ₩22,373 | ₩22,190 | ₩22,306 | -0.24% | 5.5천 |
| 2026.10.05 | ₩22,346 | ₩22,346 | ₩21,952 | ₩22,039 | -1.37% | 1.3만 |
| 2026.10.02 | ₩22,252 | ₩22,426 | ₩22,184 | ₩22,246 | -0.03% | 3.4천 |
| 2026.10.01 | ₩22,506 | ₩22,693 | ₩22,039 | ₩22,246 | -1.16% | 9.1천 |
| 2026.09.30 | ₩22,999 | ₩23,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,893 |
| -0.46% |
| 1.9만 |
| 2026.09.29 | ₩23,663 | ₩23,781 | ₩22,931 | ₩23,027 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩23,694 | ₩24,055 | ₩23,654 | ₩23,654 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩24,201 | ₩24,261 | ₩23,410 | ₩23,788 | -1.71% | 1.2만 |
|---|
| 2026.09.24 | ₩24,228 | ₩24,281 | ₩24,195 | ₩24,221 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩24,362 | ₩24,378 | ₩24,215 | ₩24,330 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩24,251 | ₩24,428 | ₩24,029 | ₩24,428 | +0.73% | 6.9천 |
|---|
| 2026.09.21 | ₩23,908 | ₩23,961 | ₩23,641 | ₩23,961 | +0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩23,574 | ₩23,961 | ₩23,574 | ₩23,961 | +1.64% | 5.1천 |
|---|
| 2026.09.17 | ₩23,494 | ₩23,721 | ₩23,454 | ₩23,654 | +0.68% | 9천 |
|---|
| 2026.09.16 | ₩23,494 | ₩23,587 | ₩23,400 | ₩23,494 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩23,507 | ₩23,707 | ₩23,407 | ₩23,481 | -0.11% | 5.9천 |
|---|
| 2026.09.14 | ₩23,603 | ₩23,694 | ₩23,507 | ₩23,562 | -0.18% | 5.4천 |
|---|
| 2026.09.11 | ₩23,761 | ₩23,761 | ₩23,467 | ₩23,467 | -1.24% | 1.4만 |
|---|
| 2026.09.10 | ₩23,828 | ₩24,000 | ₩23,719 | ₩23,761 | -0.28% | 7.7만 |
|---|
| 2026.09.09 | ₩24,295 | ₩24,295 | ₩23,854 | ₩23,884 | -1.69% | 2.3만 |
|---|
| 2026.09.08 | ₩24,308 | ₩24,335 | ₩24,135 | ₩24,335 | +0.11% | 7.5천 |
|---|
| 2026.09.04 | ₩24,228 | ₩24,548 | ₩24,108 | ₩24,522 | +1.21% | 8.4천 |
|---|
| 2026.09.03 | ₩24,161 | ₩24,281 | ₩23,734 | ₩24,228 | +0.28% | 1.8만 |
|---|
| 2026.09.02 | ₩24,241 | ₩24,348 | ₩23,961 | ₩24,014 | -0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩24,161 | ₩24,695 | ₩23,467 | ₩24,028 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩24,348 | ₩24,402 | ₩23,961 | ₩24,081 | -1.10% | 1.9만 |
|---|
| 2026.08.28 | ₩24,535 | ₩24,815 | ₩24,108 | ₩24,335 | -0.82% | 3.8만 |
|---|
| 2026.08.27 | ₩24,896 | ₩24,909 | ₩24,695 | ₩24,709 | -0.75% | 1.8만 |
|---|
| 2026.08.26 | ₩25,029 | ₩25,029 | ₩24,896 | ₩25,016 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩24,869 | ₩25,012 | ₩24,709 | ₩25,012 | +0.57% | 1.9만 |
|---|
| 2026.08.24 | ₩24,855 | ₩24,922 | ₩24,769 | ₩24,835 | -0.08% | 7.9천 |
|---|
| 2026.08.21 | ₩25,243 | ₩25,323 | ₩24,976 | ₩25,056 | -0.74% | 5.4천 |
|---|
| 2026.08.20 | ₩25,229 | ₩25,389 | ₩25,229 | ₩25,251 | +0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩25,162 | ₩25,216 | ₩25,002 | ₩25,203 | +0.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,855 | ₩25,122 | ₩24,855 | ₩24,976 | +0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩25,056 | ₩25,069 | ₩24,859 | ₩24,859 | -0.78% | 2.3천 |
|---|
| 2026.08.14 | ₩24,949 | ₩25,189 | ₩24,829 | ₩24,829 | -0.48% | 2.8천 |
|---|
| 2026.08.13 | ₩24,615 | ₩24,802 | ₩24,442 | ₩24,695 | +0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩25,162 | ₩25,162 | ₩24,615 | ₩24,615 | -2.18% | 4.5천 |
|---|
| 2026.08.11 | ₩25,096 | ₩25,096 | ₩24,695 | ₩24,695 | -1.60% | 8.9천 |
|---|
| 2026.08.10 | ₩24,922 | ₩25,296 | ₩24,896 | ₩24,989 | +0.27% | 3.1천 |
|---|
| 2026.08.07 | ₩24,829 | ₩25,122 | ₩24,829 | ₩24,922 | +0.38% | 6.9천 |
|---|
| 2026.08.06 | ₩24,922 | ₩25,096 | ₩24,762 | ₩24,896 | -0.11% | 1.1만 |
|---|
| 2026.08.05 | ₩25,096 | ₩25,096 | ₩24,933 | ₩24,936 | -0.64% | 2.6천 |
|---|
| 2026.08.04 | ₩24,877 | ₩24,989 | ₩24,695 | ₩24,976 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩25,096 | ₩25,216 | ₩24,896 | ₩24,962 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩25,203 | ₩25,510 | ₩25,096 | ₩25,176 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩25,570 | ₩25,576 | ₩25,149 | ₩25,229 | -1.33% | 8.5천 |
|---|
| 2026.07.29 | ₩25,470 | ₩25,470 | ₩25,470 | ₩25,470 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩25,496 | ₩25,496 | ₩25,363 | ₩25,363 | -0.52% | 3.5천 |
|---|
| 2026.07.27 | ₩25,496 | ₩25,523 | ₩25,336 | ₩25,336 | -0.63% | 3.5천 |
|---|
| 2026.07.24 | ₩25,372 | ₩25,396 | ₩25,203 | ₩25,256 | -0.46% | 2.4천 |
|---|
| 2026.07.23 | ₩25,309 | ₩25,563 | ₩25,096 | ₩25,189 | -0.47% | 3.3천 |
|---|
| 2026.07.22 | ₩25,082 | ₩25,229 | ₩25,082 | ₩25,189 | +0.43% | 1.9천 |
|---|
| 2026.07.21 | ₩25,042 | ₩25,136 | ₩24,882 | ₩25,070 | +0.11% | 5.4천 |
|---|
| 2026.07.20 | ₩25,203 | ₩25,203 | ₩24,942 | ₩24,942 | -1.03% | 4.4천 |
|---|
| 2026.07.17 | ₩24,869 | ₩25,136 | ₩24,869 | ₩25,136 | +1.07% | 5.1천 |
|---|
| 2026.07.16 | ₩25,289 | ₩25,289 | ₩25,076 | ₩25,269 | -0.08% | 3.6천 |
|---|
| 2026.07.15 | ₩25,323 | ₩25,349 | ₩25,042 | ₩25,296 | -0.11% | 1.2만 |
|---|
| 2026.07.14 | ₩25,203 | ₩25,203 | ₩25,089 | ₩25,149 | -0.21% | 5.4천 |
|---|
| 2026.07.13 | ₩25,142 | ₩25,164 | ₩24,976 | ₩25,082 | -0.24% | 8천 |
|---|
| 2026.07.10 | ₩25,042 | ₩25,309 | ₩25,029 | ₩25,269 | +0.91% | 9.5천 |
|---|
| 2026.07.09 | ₩25,443 | ₩25,443 | ₩25,042 | ₩25,283 | -0.63% | 9천 |
|---|
| 2026.07.08 | ₩25,029 | ₩25,443 | ₩25,029 | ₩25,256 | +0.91% | 5.8천 |
|---|
| 2026.07.07 | ₩25,029 | ₩25,296 | ₩24,762 | ₩24,762 | -1.07% | 8천 |
|---|
| 2026.07.06 | ₩25,042 | ₩25,136 | ₩25,029 | ₩25,136 | +0.37% | 2.2천 |
|---|
| 2026.07.02 | ₩25,229 | ₩25,309 | ₩25,002 | ₩25,002 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩25,456 | ₩25,463 | ₩25,269 | ₩25,309 | -0.58% | 8.6천 |
|---|
| 2026.06.30 | ₩25,656 | ₩25,656 | ₩25,429 | ₩25,429 | -0.88% | 1만 |
|---|
| 2026.06.29 | ₩25,563 | ₩25,670 | ₩25,229 | ₩25,329 | -0.91% | 8.9천 |
|---|
| 2026.06.26 | ₩25,496 | ₩25,652 | ₩25,443 | ₩25,550 | +0.21% | 4.3천 |
|---|
| 2026.06.25 | ₩25,583 | ₩25,707 | ₩25,443 | ₩25,443 | -0.55% | 9.9천 |
|---|
| 2026.06.24 | ₩25,643 | ₩25,736 | ₩25,443 | ₩25,456 | -0.73% | 1.3만 |
|---|
| 2026.06.23 | ₩25,470 | ₩25,496 | ₩25,429 | ₩25,443 | -0.10% | 6.7천 |
|---|
| 2026.06.22 | ₩25,630 | ₩25,630 | ₩25,229 | ₩25,523 | -0.42% | 1.5만 |
|---|
| 2026.06.18 | ₩25,643 | ₩25,643 | ₩25,570 | ₩25,596 | -0.18% | 3천 |
|---|
| 2026.06.17 | ₩25,523 | ₩25,790 | ₩25,496 | ₩25,643 | +0.47% | 3.1천 |
|---|
| 2026.06.16 | ₩25,510 | ₩25,598 | ₩25,363 | ₩25,456 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩25,363 | ₩25,503 | ₩25,303 | ₩25,409 | +0.18% | 1.6만 |
|---|
| 2026.06.12 | ₩25,002 | ₩25,363 | ₩24,855 | ₩25,203 | +0.80% | 8천 |
|---|
| 2026.06.11 | ₩24,855 | ₩25,029 | ₩24,855 | ₩25,006 | +0.61% | 1만 |
|---|
| 2026.06.10 | ₩24,762 | ₩24,922 | ₩24,695 | ₩24,904 | +0.57% | 1만 |
|---|
| 2026.06.09 | ₩24,609 | ₩24,909 | ₩24,602 | ₩24,896 | +1.17% | 1.7만 |
|---|
| 2026.06.08 | ₩24,428 | ₩24,675 | ₩24,428 | ₩24,642 | +0.87% | 5천 |
|---|
| 2026.06.05 | ₩24,522 | ₩24,522 | ₩24,375 | ₩24,375 | -0.60% | 1.7천 |
|---|
| 2026.06.04 | ₩24,362 | ₩24,699 | ₩24,362 | ₩24,522 | +0.66% | 3.4천 |
|---|
| 2026.06.03 | ₩24,562 | ₩24,722 | ₩24,562 | ₩24,562 | 0.00% | 8.9천 |
|---|
| 2026.06.02 | ₩24,682 | ₩24,762 | ₩24,548 | ₩24,548 | -0.54% | 6.5천 |
|---|
| 2026.06.01 | ₩24,522 | ₩24,762 | ₩24,522 | ₩24,655 | +0.54% | 1만 |
|---|
| 2026.05.29 | ₩24,495 | ₩24,669 | ₩24,428 | ₩24,522 | +0.11% | 3.6천 |
|---|
| 2026.05.28 | ₩24,448 | ₩24,562 | ₩24,041 | ₩24,408 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩24,175 | ₩24,629 | ₩24,161 | ₩24,629 | +1.88% | 8.9천 |
|---|
| 2026.05.26 | ₩24,348 | ₩24,551 | ₩24,175 | ₩24,175 | -0.71% | 7.2천 |
|---|
| 2026.05.22 | ₩24,135 | ₩24,575 | ₩24,135 | ₩24,201 | +0.28% | 8.6천 |
|---|
| 2026.05.21 | ₩24,629 | ₩24,629 | ₩24,228 | ₩24,268 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩24,548 | ₩24,568 | ₩24,548 | ₩24,568 | +0.08% | 1.2천 |
|---|
| 2026.05.19 | ₩24,375 | ₩24,462 | ₩24,215 | ₩24,462 | +0.36% | 1만 |
|---|
| 2026.05.18 | ₩24,682 | ₩24,715 | ₩24,482 | ₩24,482 | -0.81% | 5.5천 |
|---|
| 2026.05.15 | ₩24,468 | ₩24,495 | ₩24,375 | ₩24,375 | -0.38% | 2.8천 |
|---|
| 2026.05.14 | ₩24,535 | ₩24,855 | ₩24,468 | ₩24,468 | -0.27% | 7.4천 |
|---|
| 2026.05.13 | ₩24,896 | ₩24,896 | ₩24,669 | ₩24,682 | -0.86% | 5.6천 |
|---|
| 2026.05.12 | ₩24,896 | ₩24,896 | ₩24,896 | ₩24,896 | 0.00% | 600 |
|---|
| 2026.05.11 | ₩24,896 | ₩24,896 | ₩24,695 | ₩24,695 | -0.80% | 1.2천 |
|---|
| 2026.05.08 | ₩25,016 | ₩25,029 | ₩24,722 | ₩24,789 | -0.91% | 5.6천 |
|---|
| 2026.05.07 | ₩25,169 | ₩25,269 | ₩25,041 | ₩25,041 | -0.51% | 1.9천 |
|---|
| 2026.05.06 | ₩25,229 | ₩25,355 | ₩25,029 | ₩25,162 | -0.26% | 2.8천 |
|---|
| 2026.05.05 | ₩25,149 | ₩25,229 | ₩24,962 | ₩25,016 | -0.53% | 5.4천 |
|---|
| 2026.05.04 | ₩25,216 | ₩25,216 | ₩24,896 | ₩25,106 | -0.43% | 9.1천 |
|---|
| 2026.05.01 | ₩24,962 | ₩24,962 | ₩24,962 | ₩24,962 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩24,695 | ₩25,201 | ₩24,695 | ₩24,829 | +0.54% | 3.3천 |
|---|
| 2026.04.29 | ₩24,842 | ₩24,929 | ₩24,322 | ₩24,362 | -1.93% | 9천 |
|---|
| 2026.04.28 | ₩25,149 | ₩25,156 | ₩24,989 | ₩24,989 | -0.64% | 1.4천 |
|---|
| 2026.04.27 | ₩25,203 | ₩25,227 | ₩24,962 | ₩25,062 | -0.56% | 6.9천 |
|---|
| 2026.04.24 | ₩24,989 | ₩25,203 | ₩24,989 | ₩25,203 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩25,096 | ₩25,189 | ₩24,962 | ₩24,962 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩25,096 | ₩25,096 | ₩25,049 | ₩25,082 | -0.05% | 2.5천 |
|---|
| 2026.04.21 | ₩24,988 | ₩25,136 | ₩24,988 | ₩25,096 | +0.43% | 2.2천 |
|---|
| 2026.04.20 | ₩25,176 | ₩25,229 | ₩25,042 | ₩25,229 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩24,830 | ₩25,363 | ₩24,829 | ₩25,162 | +1.34% | 9.3천 |
|---|
| 2026.04.16 | ₩24,775 | ₩25,016 | ₩24,775 | ₩24,849 | +0.30% | 4.8천 |
|---|
| 2026.04.15 | ₩25,109 | ₩25,109 | ₩24,735 | ₩24,735 | -1.49% | 5.5천 |
|---|
| 2026.04.14 | ₩24,301 | ₩24,842 | ₩24,301 | ₩24,842 | +2.22% | 5.6천 |
|---|
| 2026.04.13 | ₩24,116 | ₩24,295 | ₩24,028 | ₩24,281 | +0.69% | 4.1천 |
|---|
| 2026.04.10 | ₩24,468 | ₩24,669 | ₩24,161 | ₩24,308 | -0.65% | 3.4천 |
|---|
| 2026.04.09 | ₩24,095 | ₩24,575 | ₩24,048 | ₩24,575 | +1.99% | 6.1천 |
|---|
| 2026.04.08 | ₩23,748 | ₩24,548 | ₩23,734 | ₩24,515 | +3.23% | 1만 |
|---|
| 2026.04.07 | ₩23,774 | ₩23,774 | ₩23,627 | ₩23,667 | -0.45% | 3.7천 |
|---|
| 2026.04.06 | ₩23,440 | ₩23,854 | ₩23,440 | ₩23,674 | +1.00% | 8.5천 |
|---|
| 2026.04.02 | ₩23,294 | ₩23,374 | ₩23,133 | ₩23,374 | +0.34% | 5.2천 |
|---|
| 2026.04.01 | ₩23,187 | ₩23,694 | ₩23,027 | ₩23,283 | +0.41% | 2.1만 |
|---|
| 2026.03.31 | ₩23,974 | ₩24,281 | ₩23,427 | ₩23,641 | -1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩24,028 | ₩24,288 | ₩23,080 | ₩24,061 | +0.14% | 3.3만 |
|---|
| 2026.03.27 | ₩24,255 | ₩24,375 | ₩24,055 | ₩24,068 | -0.77% | 6.4천 |
|---|
| 2026.03.26 | ₩25,082 | ₩25,082 | ₩24,068 | ₩24,068 | -4.04% | 1.2만 |
|---|
| 2026.03.25 | ₩25,283 | ₩25,283 | ₩24,962 | ₩25,056 | -0.90% | 5.1천 |
|---|
| 2026.03.24 | ₩25,229 | ₩25,283 | ₩25,229 | ₩25,283 | +0.21% | 1.4천 |
|---|
| 2026.03.23 | ₩25,256 | ₩25,283 | ₩25,203 | ₩25,216 | -0.16% | 2.8천 |
|---|
| 2026.03.20 | ₩25,550 | ₩25,630 | ₩25,149 | ₩25,389 | -0.63% | 3.9천 |
|---|
| 2026.03.19 | ₩25,670 | ₩25,903 | ₩25,510 | ₩25,616 | -0.21% | 3천 |
|---|
| 2026.03.18 | ₩25,937 | ₩25,937 | ₩25,710 | ₩25,710 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩26,116 | ₩26,297 | ₩25,830 | ₩25,830 | -1.09% | 2.9천 |
|---|
| 2026.03.16 | ₩26,097 | ₩26,097 | ₩26,097 | ₩26,097 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩26,164 | ₩26,164 | ₩26,030 | ₩26,030 | -0.51% | 3.7천 |
|---|
| 2026.03.12 | ₩26,324 | ₩26,324 | ₩26,044 | ₩26,170 | -0.58% | 2.5천 |
|---|
| 2026.03.11 | ₩26,411 | ₩26,411 | ₩26,204 | ₩26,230 | -0.68% | 8.2천 |
|---|
| 2026.03.10 | ₩26,364 | ₩26,364 | ₩26,351 | ₩26,351 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩26,177 | ₩26,344 | ₩26,177 | ₩26,217 | +0.15% | 2.3천 |
|---|
| 2026.03.06 | ₩26,511 | ₩26,533 | ₩26,364 | ₩26,391 | -0.45% | 6.3천 |
|---|
| 2026.03.05 | ₩26,511 | ₩26,604 | ₩26,511 | ₩26,537 | +0.10% | 6천 |
|---|
| 2026.03.04 | ₩26,591 | ₩26,591 | ₩26,484 | ₩26,484 | -0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩26,564 | ₩26,564 | ₩26,444 | ₩26,471 | -0.35% | 2.1천 |
|---|
| 2026.03.02 | ₩26,030 | ₩26,751 | ₩26,030 | ₩26,571 | +2.08% | 8.4천 |
|---|
| 2026.02.27 | ₩26,631 | ₩26,631 | ₩26,164 | ₩26,164 | -1.75% | 1.4만 |
|---|
| 2026.02.26 | ₩26,618 | ₩26,626 | ₩26,564 | ₩26,564 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩26,497 | ₩26,524 | ₩26,377 | ₩26,524 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩26,644 | ₩26,644 | ₩26,448 | ₩26,471 | -0.65% | 2.9천 |
|---|
| 2026.02.23 | ₩26,658 | ₩26,658 | ₩26,217 | ₩26,497 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩26,433 | ₩26,524 | ₩26,310 | ₩26,364 | -0.26% | 8.9천 |
|---|
| 2026.02.19 | ₩26,324 | ₩26,511 | ₩26,164 | ₩26,244 | -0.30% | 3.6천 |
|---|
| 2026.02.18 | ₩26,377 | ₩26,671 | ₩26,377 | ₩26,377 | 0.00% | 6.6천 |
|---|
| 2026.02.17 | ₩26,230 | ₩26,391 | ₩26,217 | ₩26,304 | +0.28% | 8.4천 |
|---|
| 2026.02.13 | ₩26,230 | ₩26,297 | ₩26,177 | ₩26,177 | -0.20% | 5천 |
|---|
| 2026.02.12 | ₩26,237 | ₩26,297 | ₩26,177 | ₩26,230 | -0.03% | 2.9천 |
|---|
| 2026.02.11 | ₩26,164 | ₩26,208 | ₩26,126 | ₩26,208 | +0.17% | 6.9천 |
|---|
| 2026.02.10 | ₩26,150 | ₩26,150 | ₩26,124 | ₩26,150 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩26,097 | ₩26,150 | ₩26,057 | ₩26,150 | +0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩26,142 | ₩26,142 | ₩25,950 | ₩25,950 | -0.74% | 5.2천 |
|---|
| 2026.02.05 | ₩26,090 | ₩26,090 | ₩26,017 | ₩26,017 | -0.28% | 2.6천 |
|---|
| 2026.02.04 | ₩26,157 | ₩26,257 | ₩26,017 | ₩26,030 | -0.48% | 4.6천 |
|---|
| 2026.02.03 | ₩26,104 | ₩26,104 | ₩26,017 | ₩26,017 | -0.33% | 1.9천 |
|---|
| 2026.02.02 | ₩26,097 | ₩26,297 | ₩26,097 | ₩26,204 | +0.41% | 5.3천 |
|---|
| 2026.01.30 | ₩26,044 | ₩26,164 | ₩25,736 | ₩26,110 | +0.26% | 3천 |
|---|
| 2026.01.29 | ₩25,781 | ₩25,781 | ₩25,781 | ₩25,781 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩25,830 | ₩25,897 | ₩25,630 | ₩25,781 | -0.19% | 6.4천 |
|---|
| 2026.01.27 | ₩25,970 | ₩25,970 | ₩25,630 | ₩25,830 | -0.54% | 7.4천 |
|---|
| 2026.01.26 | ₩25,977 | ₩26,054 | ₩25,950 | ₩26,054 | +0.30% | 4.3천 |
|---|
| 2026.01.23 | ₩25,963 | ₩26,085 | ₩25,923 | ₩26,003 | +0.15% | 3.5천 |
|---|
| 2026.01.22 | ₩25,945 | ₩26,097 | ₩25,897 | ₩25,933 | -0.05% | 8.3천 |
|---|
| 2026.01.21 | ₩25,736 | ₩26,025 | ₩25,630 | ₩25,830 | +0.36% | 5.8천 |
|---|
| 2026.01.20 | ₩25,763 | ₩25,977 | ₩25,630 | ₩25,736 | -0.10% | 1.1만 |
|---|
| 2026.01.16 | ₩25,787 | ₩26,025 | ₩25,787 | ₩25,999 | +0.82% | 9.9천 |
|---|
| 2026.01.15 | ₩25,897 | ₩25,897 | ₩25,797 | ₩25,843 | -0.21% | 8.7천 |
|---|
| 2026.01.14 | ₩25,736 | ₩25,830 | ₩25,688 | ₩25,688 | -0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩25,696 | ₩25,696 | ₩25,560 | ₩25,675 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩25,296 | ₩25,563 | ₩25,183 | ₩25,563 | +1.06% | 3.6천 |
|---|
| 2026.01.09 | ₩25,429 | ₩25,496 | ₩25,349 | ₩25,349 | -0.31% | 2.8천 |
|---|
| 2026.01.08 | ₩25,002 | ₩25,630 | ₩25,002 | ₩25,571 | +2.27% | 4.5천 |
|---|
| 2026.01.07 | ₩25,363 | ₩25,596 | ₩25,363 | ₩25,416 | +0.21% | 6.5천 |
|---|
| 2026.01.06 | ₩25,542 | ₩25,897 | ₩25,363 | ₩25,376 | -0.65% | 2.4만 |
|---|
| 2026.01.05 | ₩25,897 | ₩25,897 | ₩25,615 | ₩25,710 | -0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩25,777 | ₩25,829 | ₩25,696 | ₩25,696 | -0.31% | 5.5천 |
|---|
| 2025.12.31 | ₩25,096 | ₩25,790 | ₩25,096 | ₩25,790 | +2.77% | 7천 |
|---|
| 2025.12.30 | ₩25,897 | ₩26,076 | ₩25,643 | ₩25,643 | -0.98% | 1.1만 |
|---|
| 2025.12.29 | ₩25,692 | ₩26,030 | ₩25,623 | ₩26,030 | +1.31% | 1.3만 |
|---|
| 2025.12.26 | ₩26,061 | ₩26,061 | ₩25,603 | ₩25,736 | -1.24% | 9.1천 |
|---|
| 2025.12.24 | ₩25,930 | ₩26,132 | ₩25,930 | ₩25,950 | +0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩25,783 | ₩25,822 | ₩25,523 | ₩25,630 | -0.60% | 4.7천 |
|---|
| 2025.12.22 | ₩25,963 | ₩26,030 | ₩25,496 | ₩25,496 | -1.80% | 5.6천 |
|---|
| 2025.12.19 | ₩25,917 | ₩25,917 | ₩25,763 | ₩25,783 | -0.52% | 2.7천 |
|---|
| 2025.12.18 | ₩25,751 | ₩26,164 | ₩25,590 | ₩25,603 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩25,603 | ₩26,204 | ₩25,470 | ₩25,470 | -0.52% | 1.1만 |
|---|
| 2025.12.16 | ₩25,576 | ₩26,097 | ₩25,482 | ₩25,603 | +0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩25,376 | ₩25,857 | ₩25,376 | ₩25,523 | +0.58% | 2.3천 |
|---|
| 2025.12.12 | ₩25,483 | ₩25,656 | ₩25,376 | ₩25,507 | +0.09% | 5천 |
|---|
| 2025.12.11 | ₩25,603 | ₩25,630 | ₩25,376 | ₩25,403 | -0.78% | 2.5천 |
|---|
| 2025.12.10 | ₩25,990 | ₩25,990 | ₩25,229 | ₩25,243 | -2.88% | 1.7만 |
|---|
| 2025.12.09 | ₩26,030 | ₩26,217 | ₩25,630 | ₩25,722 | -1.18% | 5.2천 |
|---|
| 2025.12.08 | ₩25,990 | ₩26,184 | ₩25,536 | ₩25,536 | -1.75% | 6천 |
|---|
| 2025.12.05 | ₩25,923 | ₩26,270 | ₩25,923 | ₩25,990 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩25,817 | ₩26,698 | ₩25,696 | ₩26,084 | +1.03% | 5.1천 |
|---|
| 2025.12.03 | ₩25,670 | ₩26,312 | ₩25,670 | ₩26,097 | +1.66% | 1.1만 |
|---|
| 2025.12.02 | ₩25,590 | ₩25,910 | ₩25,550 | ₩25,870 | +1.10% | 1.5만 |
|---|
| 2025.12.01 | ₩25,216 | ₩25,576 | ₩25,216 | ₩25,536 | +1.27% | 1.4만 |
|---|
| 2025.11.28 | ₩25,029 | ₩25,096 | ₩25,029 | ₩25,077 | +0.19% | 4천 |
|---|
| 2025.11.26 | ₩24,855 | ₩25,069 | ₩24,829 | ₩25,029 | +0.70% | 5.9천 |
|---|
| 2025.11.25 | ₩25,229 | ₩25,229 | ₩24,829 | ₩24,869 | -1.43% | 4.4천 |
|---|
| 2025.11.24 | ₩25,096 | ₩25,247 | ₩25,096 | ₩25,162 | +0.27% | 2.4천 |
|---|
| 2025.11.21 | ₩24,842 | ₩25,283 | ₩24,829 | ₩24,989 | +0.59% | 2.2천 |
|---|
| 2025.11.20 | ₩24,962 | ₩25,403 | ₩24,962 | ₩24,989 | +0.11% | 2.5천 |
|---|
| 2025.11.19 | ₩25,283 | ₩25,283 | ₩25,203 | ₩25,203 | -0.32% | 1천 |
|---|
| 2025.11.18 | ₩25,229 | ₩25,269 | ₩25,096 | ₩25,189 | -0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩25,552 | ₩25,630 | ₩24,962 | ₩25,162 | -1.53% | 1만 |
|---|
| 2025.11.14 | ₩25,349 | ₩25,611 | ₩25,349 | ₩25,611 | +1.03% | 1.4천 |
|---|
| 2025.11.13 | ₩25,349 | ₩25,627 | ₩25,283 | ₩25,363 | +0.05% | 3.5천 |
|---|
| 2025.11.12 | ₩25,363 | ₩25,363 | ₩25,296 | ₩25,296 | -0.26% | 3.6천 |
|---|
| 2025.11.11 | ₩25,116 | ₩25,296 | ₩25,116 | ₩25,296 | +0.72% | 4.5천 |
|---|
| 2025.11.10 | ₩25,243 | ₩25,243 | ₩24,946 | ₩25,136 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩25,283 | ₩25,283 | ₩24,882 | ₩25,109 | -0.69% | 6.2천 |
|---|
| 2025.11.06 | ₩25,496 | ₩25,496 | ₩25,296 | ₩25,296 | -0.79% | 4.9천 |
|---|
| 2025.11.05 | ₩25,696 | ₩25,696 | ₩25,363 | ₩25,563 | -0.52% | 7.2천 |
|---|
| 2025.11.04 | ₩25,696 | ₩25,763 | ₩25,576 | ₩25,672 | -0.09% | 4.5천 |
|---|
| 2025.11.03 | ₩25,483 | ₩25,650 | ₩25,483 | ₩25,523 | +0.16% | 3.4천 |
|---|
| 2025.10.31 | ₩25,763 | ₩25,819 | ₩25,635 | ₩25,819 | +0.22% | 1.5천 |
|---|
| 2025.10.30 | ₩25,483 | ₩25,536 | ₩25,483 | ₩25,496 | +0.05% | 8.5천 |
|---|
| 2025.10.29 | ₩25,478 | ₩25,790 | ₩25,416 | ₩25,790 | +1.23% | 2.4천 |
|---|
| 2025.10.28 | ₩25,590 | ₩25,590 | ₩25,363 | ₩25,363 | -0.89% | 7.5천 |
|---|
| 2025.10.27 | ₩25,803 | ₩26,030 | ₩25,456 | ₩25,937 | +0.52% | 1.5만 |
|---|
| 2025.10.24 | ₩25,810 | ₩25,923 | ₩25,810 | ₩25,897 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩25,763 | ₩26,351 | ₩25,723 | ₩25,723 | -0.16% | 9천 |
|---|
| 2025.10.22 | ₩26,030 | ₩26,030 | ₩25,696 | ₩25,763 | -1.03% | 1.6천 |
|---|
| 2025.10.21 | ₩26,030 | ₩26,030 | ₩25,630 | ₩25,809 | -0.85% | 5.5천 |
|---|
| 2025.10.20 | ₩26,057 | ₩26,667 | ₩25,588 | ₩25,643 | -1.59% | 5.2천 |
|---|
| 2025.10.17 | ₩25,850 | ₩26,668 | ₩25,850 | ₩26,577 | +2.81% | 4.9천 |
|---|
| 2025.10.16 | ₩26,297 | ₩26,684 | ₩25,616 | ₩25,670 | -2.39% | 1.2만 |
|---|
| 2025.10.15 | ₩26,497 | ₩27,018 | ₩26,270 | ₩26,480 | -0.07% | 9.4천 |
|---|
| 2025.10.14 | ₩26,484 | ₩26,511 | ₩26,030 | ₩26,270 | -0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩26,744 | ₩26,744 | ₩25,798 | ₩26,297 | -1.67% | 5.3천 |
|---|
| 2025.10.10 | ₩26,204 | ₩26,799 | ₩25,770 | ₩26,799 | +2.27% | 6.3천 |
|---|
