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 | ₩21,218 | ₩21,605 | ₩21,218 | ₩21,548 | +1.55% | 6.4천 |
| 2026.10.08 | ₩21,579 | ₩21,592 | ₩20,885 | ₩21,165 | -1.92% | 2.1만 |
| 2026.10.07 | ₩22,046 | ₩22,046 | ₩21,472 | ₩21,472 | -2.60% | 2.3만 |
| 2026.10.06 | ₩22,353 | ₩22,366 | ₩22,183 | ₩22,299 | -0.24% | 5.5천 |
| 2026.10.05 | ₩22,339 | ₩22,339 | ₩21,946 | ₩22,032 | -1.37% | 1.3만 |
| 2026.10.02 | ₩22,246 | ₩22,419 | ₩22,178 | ₩22,239 | -0.03% | 3.4천 |
| 2026.10.01 | ₩22,500 | ₩22,686 | ₩22,032 | ₩22,239 | -1.16% | 9.1천 |
| 2026.09.30 | ₩22,992 | ₩23,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,887 |
| -0.46% |
| 1.9만 |
| 2026.09.29 | ₩23,657 | ₩23,774 | ₩22,924 | ₩23,020 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩23,687 | ₩24,048 | ₩23,647 | ₩23,647 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩24,194 | ₩24,254 | ₩23,403 | ₩23,781 | -1.71% | 1.2만 |
|---|
| 2026.09.24 | ₩24,221 | ₩24,274 | ₩24,188 | ₩24,214 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩24,354 | ₩24,370 | ₩24,208 | ₩24,322 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩24,244 | ₩24,421 | ₩24,022 | ₩24,421 | +0.73% | 6.9천 |
|---|
| 2026.09.21 | ₩23,901 | ₩23,954 | ₩23,634 | ₩23,954 | +0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩23,567 | ₩23,954 | ₩23,567 | ₩23,954 | +1.64% | 5.1천 |
|---|
| 2026.09.17 | ₩23,487 | ₩23,714 | ₩23,447 | ₩23,647 | +0.68% | 9천 |
|---|
| 2026.09.16 | ₩23,487 | ₩23,580 | ₩23,394 | ₩23,487 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩23,500 | ₩23,701 | ₩23,400 | ₩23,474 | -0.11% | 5.9천 |
|---|
| 2026.09.14 | ₩23,596 | ₩23,687 | ₩23,500 | ₩23,555 | -0.18% | 5.4천 |
|---|
| 2026.09.11 | ₩23,754 | ₩23,754 | ₩23,460 | ₩23,460 | -1.24% | 1.4만 |
|---|
| 2026.09.10 | ₩23,821 | ₩23,993 | ₩23,713 | ₩23,754 | -0.28% | 7.7만 |
|---|
| 2026.09.09 | ₩24,288 | ₩24,288 | ₩23,847 | ₩23,877 | -1.69% | 2.3만 |
|---|
| 2026.09.08 | ₩24,301 | ₩24,328 | ₩24,128 | ₩24,328 | +0.11% | 7.5천 |
|---|
| 2026.09.04 | ₩24,221 | ₩24,541 | ₩24,101 | ₩24,515 | +1.21% | 8.4천 |
|---|
| 2026.09.03 | ₩24,154 | ₩24,274 | ₩23,727 | ₩24,221 | +0.28% | 1.8만 |
|---|
| 2026.09.02 | ₩24,234 | ₩24,341 | ₩23,954 | ₩24,007 | -0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩24,154 | ₩24,688 | ₩23,460 | ₩24,021 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩24,341 | ₩24,394 | ₩23,954 | ₩24,074 | -1.10% | 1.9만 |
|---|
| 2026.08.28 | ₩24,528 | ₩24,808 | ₩24,101 | ₩24,328 | -0.82% | 3.8만 |
|---|
| 2026.08.27 | ₩24,888 | ₩24,902 | ₩24,688 | ₩24,701 | -0.75% | 1.8만 |
|---|
| 2026.08.26 | ₩25,022 | ₩25,022 | ₩24,888 | ₩25,008 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩24,862 | ₩25,004 | ₩24,701 | ₩25,004 | +0.57% | 1.9만 |
|---|
| 2026.08.24 | ₩24,848 | ₩24,915 | ₩24,761 | ₩24,828 | -0.08% | 7.9천 |
|---|
| 2026.08.21 | ₩25,235 | ₩25,315 | ₩24,968 | ₩25,048 | -0.74% | 5.4천 |
|---|
| 2026.08.20 | ₩25,222 | ₩25,382 | ₩25,222 | ₩25,243 | +0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩25,155 | ₩25,209 | ₩24,995 | ₩25,195 | +0.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,848 | ₩25,115 | ₩24,848 | ₩24,968 | +0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩25,048 | ₩25,062 | ₩24,852 | ₩24,852 | -0.78% | 2.3천 |
|---|
| 2026.08.14 | ₩24,942 | ₩25,182 | ₩24,822 | ₩24,822 | -0.48% | 2.8천 |
|---|
| 2026.08.13 | ₩24,608 | ₩24,795 | ₩24,435 | ₩24,688 | +0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩25,155 | ₩25,155 | ₩24,608 | ₩24,608 | -2.18% | 4.5천 |
|---|
| 2026.08.11 | ₩25,088 | ₩25,088 | ₩24,688 | ₩24,688 | -1.60% | 8.9천 |
|---|
| 2026.08.10 | ₩24,915 | ₩25,289 | ₩24,888 | ₩24,982 | +0.27% | 3.1천 |
|---|
| 2026.08.07 | ₩24,822 | ₩25,115 | ₩24,822 | ₩24,915 | +0.38% | 6.9천 |
|---|
| 2026.08.06 | ₩24,915 | ₩25,088 | ₩24,755 | ₩24,888 | -0.11% | 1.1만 |
|---|
| 2026.08.05 | ₩25,088 | ₩25,088 | ₩24,926 | ₩24,928 | -0.64% | 2.6천 |
|---|
| 2026.08.04 | ₩24,870 | ₩24,982 | ₩24,688 | ₩24,968 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩25,088 | ₩25,209 | ₩24,888 | ₩24,955 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩25,195 | ₩25,502 | ₩25,088 | ₩25,168 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩25,562 | ₩25,569 | ₩25,142 | ₩25,222 | -1.33% | 8.5천 |
|---|
| 2026.07.29 | ₩25,462 | ₩25,462 | ₩25,462 | ₩25,462 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩25,489 | ₩25,489 | ₩25,355 | ₩25,355 | -0.52% | 3.5천 |
|---|
| 2026.07.27 | ₩25,489 | ₩25,515 | ₩25,329 | ₩25,329 | -0.63% | 3.5천 |
|---|
| 2026.07.24 | ₩25,365 | ₩25,389 | ₩25,195 | ₩25,249 | -0.46% | 2.4천 |
|---|
| 2026.07.23 | ₩25,302 | ₩25,555 | ₩25,088 | ₩25,182 | -0.47% | 3.3천 |
|---|
| 2026.07.22 | ₩25,075 | ₩25,222 | ₩25,075 | ₩25,182 | +0.43% | 1.9천 |
|---|
| 2026.07.21 | ₩25,035 | ₩25,128 | ₩24,875 | ₩25,063 | +0.11% | 5.4천 |
|---|
| 2026.07.20 | ₩25,195 | ₩25,195 | ₩24,935 | ₩24,935 | -1.03% | 4.4천 |
|---|
| 2026.07.17 | ₩24,862 | ₩25,128 | ₩24,862 | ₩25,128 | +1.07% | 5.1천 |
|---|
| 2026.07.16 | ₩25,282 | ₩25,282 | ₩25,068 | ₩25,262 | -0.08% | 3.6천 |
|---|
| 2026.07.15 | ₩25,315 | ₩25,342 | ₩25,035 | ₩25,289 | -0.11% | 1.2만 |
|---|
| 2026.07.14 | ₩25,195 | ₩25,195 | ₩25,082 | ₩25,142 | -0.21% | 5.4천 |
|---|
| 2026.07.13 | ₩25,135 | ₩25,156 | ₩24,968 | ₩25,075 | -0.24% | 8천 |
|---|
| 2026.07.10 | ₩25,035 | ₩25,302 | ₩25,022 | ₩25,262 | +0.91% | 9.5천 |
|---|
| 2026.07.09 | ₩25,435 | ₩25,435 | ₩25,035 | ₩25,275 | -0.63% | 9천 |
|---|
| 2026.07.08 | ₩25,022 | ₩25,435 | ₩25,022 | ₩25,249 | +0.91% | 5.8천 |
|---|
| 2026.07.07 | ₩25,022 | ₩25,289 | ₩24,755 | ₩24,755 | -1.07% | 8천 |
|---|
| 2026.07.06 | ₩25,035 | ₩25,128 | ₩25,022 | ₩25,128 | +0.37% | 2.2천 |
|---|
| 2026.07.02 | ₩25,222 | ₩25,302 | ₩24,995 | ₩24,995 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩25,449 | ₩25,455 | ₩25,262 | ₩25,302 | -0.58% | 8.6천 |
|---|
| 2026.06.30 | ₩25,649 | ₩25,649 | ₩25,422 | ₩25,422 | -0.88% | 1만 |
|---|
| 2026.06.29 | ₩25,555 | ₩25,662 | ₩25,222 | ₩25,322 | -0.91% | 8.9천 |
|---|
| 2026.06.26 | ₩25,489 | ₩25,645 | ₩25,435 | ₩25,542 | +0.21% | 4.3천 |
|---|
| 2026.06.25 | ₩25,576 | ₩25,700 | ₩25,435 | ₩25,435 | -0.55% | 9.9천 |
|---|
| 2026.06.24 | ₩25,636 | ₩25,729 | ₩25,435 | ₩25,449 | -0.73% | 1.3만 |
|---|
| 2026.06.23 | ₩25,462 | ₩25,489 | ₩25,422 | ₩25,435 | -0.10% | 6.7천 |
|---|
| 2026.06.22 | ₩25,622 | ₩25,622 | ₩25,222 | ₩25,515 | -0.42% | 1.5만 |
|---|
| 2026.06.18 | ₩25,636 | ₩25,636 | ₩25,562 | ₩25,589 | -0.18% | 3천 |
|---|
| 2026.06.17 | ₩25,515 | ₩25,782 | ₩25,489 | ₩25,636 | +0.47% | 3.1천 |
|---|
| 2026.06.16 | ₩25,502 | ₩25,590 | ₩25,355 | ₩25,449 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩25,355 | ₩25,495 | ₩25,295 | ₩25,402 | +0.18% | 1.6만 |
|---|
| 2026.06.12 | ₩24,995 | ₩25,355 | ₩24,848 | ₩25,195 | +0.80% | 8천 |
|---|
| 2026.06.11 | ₩24,848 | ₩25,022 | ₩24,848 | ₩24,999 | +0.61% | 1만 |
|---|
| 2026.06.10 | ₩24,755 | ₩24,915 | ₩24,688 | ₩24,896 | +0.57% | 1만 |
|---|
| 2026.06.09 | ₩24,601 | ₩24,902 | ₩24,595 | ₩24,888 | +1.17% | 1.7만 |
|---|
| 2026.06.08 | ₩24,421 | ₩24,668 | ₩24,421 | ₩24,635 | +0.87% | 5천 |
|---|
| 2026.06.05 | ₩24,515 | ₩24,515 | ₩24,368 | ₩24,368 | -0.60% | 1.7천 |
|---|
| 2026.06.04 | ₩24,354 | ₩24,692 | ₩24,354 | ₩24,515 | +0.66% | 3.4천 |
|---|
| 2026.06.03 | ₩24,555 | ₩24,715 | ₩24,555 | ₩24,555 | 0.00% | 8.9천 |
|---|
| 2026.06.02 | ₩24,675 | ₩24,755 | ₩24,541 | ₩24,541 | -0.54% | 6.5천 |
|---|
| 2026.06.01 | ₩24,515 | ₩24,755 | ₩24,515 | ₩24,648 | +0.54% | 1만 |
|---|
| 2026.05.29 | ₩24,488 | ₩24,661 | ₩24,421 | ₩24,515 | +0.11% | 3.6천 |
|---|
| 2026.05.28 | ₩24,441 | ₩24,555 | ₩24,034 | ₩24,401 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩24,168 | ₩24,621 | ₩24,154 | ₩24,621 | +1.88% | 8.9천 |
|---|
| 2026.05.26 | ₩24,341 | ₩24,544 | ₩24,168 | ₩24,168 | -0.71% | 7.2천 |
|---|
| 2026.05.22 | ₩24,128 | ₩24,568 | ₩24,128 | ₩24,194 | +0.28% | 8.6천 |
|---|
| 2026.05.21 | ₩24,621 | ₩24,621 | ₩24,221 | ₩24,261 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩24,541 | ₩24,561 | ₩24,541 | ₩24,561 | +0.08% | 1.2천 |
|---|
| 2026.05.19 | ₩24,368 | ₩24,455 | ₩24,208 | ₩24,455 | +0.36% | 1만 |
|---|
| 2026.05.18 | ₩24,675 | ₩24,708 | ₩24,475 | ₩24,475 | -0.81% | 5.5천 |
|---|
| 2026.05.15 | ₩24,461 | ₩24,488 | ₩24,368 | ₩24,368 | -0.38% | 2.8천 |
|---|
| 2026.05.14 | ₩24,528 | ₩24,848 | ₩24,461 | ₩24,461 | -0.27% | 7.4천 |
|---|
| 2026.05.13 | ₩24,888 | ₩24,888 | ₩24,661 | ₩24,675 | -0.86% | 5.6천 |
|---|
| 2026.05.12 | ₩24,888 | ₩24,888 | ₩24,888 | ₩24,888 | 0.00% | 600 |
|---|
| 2026.05.11 | ₩24,888 | ₩24,888 | ₩24,688 | ₩24,688 | -0.80% | 1.2천 |
|---|
| 2026.05.08 | ₩25,008 | ₩25,022 | ₩24,715 | ₩24,781 | -0.91% | 5.6천 |
|---|
| 2026.05.07 | ₩25,162 | ₩25,262 | ₩25,034 | ₩25,034 | -0.51% | 1.9천 |
|---|
| 2026.05.06 | ₩25,222 | ₩25,347 | ₩25,022 | ₩25,155 | -0.26% | 2.8천 |
|---|
| 2026.05.05 | ₩25,142 | ₩25,222 | ₩24,955 | ₩25,008 | -0.53% | 5.4천 |
|---|
| 2026.05.04 | ₩25,209 | ₩25,209 | ₩24,888 | ₩25,099 | -0.43% | 9.1천 |
|---|
| 2026.05.01 | ₩24,955 | ₩24,955 | ₩24,955 | ₩24,955 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩24,688 | ₩25,194 | ₩24,688 | ₩24,822 | +0.54% | 3.3천 |
|---|
| 2026.04.29 | ₩24,835 | ₩24,922 | ₩24,314 | ₩24,354 | -1.93% | 9천 |
|---|
| 2026.04.28 | ₩25,142 | ₩25,148 | ₩24,982 | ₩24,982 | -0.64% | 1.4천 |
|---|
| 2026.04.27 | ₩25,195 | ₩25,219 | ₩24,955 | ₩25,055 | -0.56% | 6.9천 |
|---|
| 2026.04.24 | ₩24,982 | ₩25,195 | ₩24,982 | ₩25,195 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩25,088 | ₩25,182 | ₩24,955 | ₩24,955 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩25,088 | ₩25,088 | ₩25,042 | ₩25,075 | -0.05% | 2.5천 |
|---|
| 2026.04.21 | ₩24,980 | ₩25,128 | ₩24,980 | ₩25,088 | +0.43% | 2.2천 |
|---|
| 2026.04.20 | ₩25,168 | ₩25,222 | ₩25,035 | ₩25,222 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩24,823 | ₩25,355 | ₩24,822 | ₩25,155 | +1.34% | 9.3천 |
|---|
| 2026.04.16 | ₩24,768 | ₩25,008 | ₩24,768 | ₩24,842 | +0.30% | 4.8천 |
|---|
| 2026.04.15 | ₩25,102 | ₩25,102 | ₩24,728 | ₩24,728 | -1.49% | 5.5천 |
|---|
| 2026.04.14 | ₩24,294 | ₩24,835 | ₩24,294 | ₩24,835 | +2.22% | 5.6천 |
|---|
| 2026.04.13 | ₩24,109 | ₩24,288 | ₩24,021 | ₩24,274 | +0.69% | 4.1천 |
|---|
| 2026.04.10 | ₩24,461 | ₩24,661 | ₩24,154 | ₩24,301 | -0.65% | 3.4천 |
|---|
| 2026.04.09 | ₩24,088 | ₩24,568 | ₩24,041 | ₩24,568 | +1.99% | 6.1천 |
|---|
| 2026.04.08 | ₩23,741 | ₩24,541 | ₩23,727 | ₩24,508 | +3.23% | 1만 |
|---|
| 2026.04.07 | ₩23,767 | ₩23,767 | ₩23,620 | ₩23,661 | -0.45% | 3.7천 |
|---|
| 2026.04.06 | ₩23,434 | ₩23,847 | ₩23,434 | ₩23,667 | +1.00% | 8.5천 |
|---|
| 2026.04.02 | ₩23,287 | ₩23,367 | ₩23,127 | ₩23,367 | +0.34% | 5.2천 |
|---|
| 2026.04.01 | ₩23,180 | ₩23,687 | ₩23,020 | ₩23,276 | +0.41% | 2.1만 |
|---|
| 2026.03.31 | ₩23,967 | ₩24,274 | ₩23,420 | ₩23,634 | -1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩24,021 | ₩24,281 | ₩23,073 | ₩24,054 | +0.14% | 3.3만 |
|---|
| 2026.03.27 | ₩24,248 | ₩24,368 | ₩24,048 | ₩24,061 | -0.77% | 6.4천 |
|---|
| 2026.03.26 | ₩25,075 | ₩25,075 | ₩24,061 | ₩24,061 | -4.04% | 1.2만 |
|---|
| 2026.03.25 | ₩25,275 | ₩25,275 | ₩24,955 | ₩25,048 | -0.90% | 5.1천 |
|---|
| 2026.03.24 | ₩25,222 | ₩25,275 | ₩25,222 | ₩25,275 | +0.21% | 1.4천 |
|---|
| 2026.03.23 | ₩25,249 | ₩25,275 | ₩25,195 | ₩25,209 | -0.16% | 2.8천 |
|---|
| 2026.03.20 | ₩25,542 | ₩25,622 | ₩25,142 | ₩25,382 | -0.63% | 3.9천 |
|---|
| 2026.03.19 | ₩25,662 | ₩25,896 | ₩25,502 | ₩25,609 | -0.21% | 3천 |
|---|
| 2026.03.18 | ₩25,929 | ₩25,929 | ₩25,702 | ₩25,702 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩26,108 | ₩26,289 | ₩25,822 | ₩25,822 | -1.09% | 2.9천 |
|---|
| 2026.03.16 | ₩26,089 | ₩26,089 | ₩26,089 | ₩26,089 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩26,156 | ₩26,156 | ₩26,023 | ₩26,023 | -0.51% | 3.7천 |
|---|
| 2026.03.12 | ₩26,316 | ₩26,316 | ₩26,036 | ₩26,163 | -0.58% | 2.5천 |
|---|
| 2026.03.11 | ₩26,403 | ₩26,403 | ₩26,196 | ₩26,223 | -0.68% | 8.2천 |
|---|
| 2026.03.10 | ₩26,356 | ₩26,356 | ₩26,343 | ₩26,343 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩26,169 | ₩26,336 | ₩26,169 | ₩26,209 | +0.15% | 2.3천 |
|---|
| 2026.03.06 | ₩26,503 | ₩26,526 | ₩26,356 | ₩26,383 | -0.45% | 6.3천 |
|---|
| 2026.03.05 | ₩26,503 | ₩26,596 | ₩26,503 | ₩26,530 | +0.10% | 6천 |
|---|
| 2026.03.04 | ₩26,583 | ₩26,583 | ₩26,476 | ₩26,476 | -0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩26,556 | ₩26,556 | ₩26,436 | ₩26,463 | -0.35% | 2.1천 |
|---|
| 2026.03.02 | ₩26,023 | ₩26,743 | ₩26,023 | ₩26,563 | +2.08% | 8.4천 |
|---|
| 2026.02.27 | ₩26,623 | ₩26,623 | ₩26,156 | ₩26,156 | -1.75% | 1.4만 |
|---|
| 2026.02.26 | ₩26,610 | ₩26,618 | ₩26,556 | ₩26,556 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩26,490 | ₩26,516 | ₩26,370 | ₩26,516 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩26,636 | ₩26,636 | ₩26,440 | ₩26,463 | -0.65% | 2.9천 |
|---|
| 2026.02.23 | ₩26,650 | ₩26,650 | ₩26,209 | ₩26,490 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩26,426 | ₩26,516 | ₩26,303 | ₩26,356 | -0.26% | 8.9천 |
|---|
| 2026.02.19 | ₩26,316 | ₩26,503 | ₩26,156 | ₩26,236 | -0.30% | 3.6천 |
|---|
| 2026.02.18 | ₩26,370 | ₩26,663 | ₩26,370 | ₩26,370 | 0.00% | 6.6천 |
|---|
| 2026.02.17 | ₩26,223 | ₩26,383 | ₩26,209 | ₩26,296 | +0.28% | 8.4천 |
|---|
| 2026.02.13 | ₩26,223 | ₩26,289 | ₩26,169 | ₩26,169 | -0.20% | 5천 |
|---|
| 2026.02.12 | ₩26,229 | ₩26,289 | ₩26,169 | ₩26,223 | -0.03% | 2.9천 |
|---|
| 2026.02.11 | ₩26,156 | ₩26,200 | ₩26,119 | ₩26,200 | +0.17% | 6.9천 |
|---|
| 2026.02.10 | ₩26,143 | ₩26,143 | ₩26,116 | ₩26,143 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩26,089 | ₩26,143 | ₩26,049 | ₩26,143 | +0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩26,135 | ₩26,135 | ₩25,942 | ₩25,942 | -0.74% | 5.2천 |
|---|
| 2026.02.05 | ₩26,083 | ₩26,083 | ₩26,009 | ₩26,009 | -0.28% | 2.6천 |
|---|
| 2026.02.04 | ₩26,149 | ₩26,249 | ₩26,009 | ₩26,023 | -0.48% | 4.6천 |
|---|
| 2026.02.03 | ₩26,096 | ₩26,096 | ₩26,009 | ₩26,009 | -0.33% | 1.9천 |
|---|
| 2026.02.02 | ₩26,089 | ₩26,289 | ₩26,089 | ₩26,196 | +0.41% | 5.3천 |
|---|
| 2026.01.30 | ₩26,036 | ₩26,156 | ₩25,729 | ₩26,103 | +0.26% | 3천 |
|---|
| 2026.01.29 | ₩25,773 | ₩25,773 | ₩25,773 | ₩25,773 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩25,822 | ₩25,889 | ₩25,622 | ₩25,773 | -0.19% | 6.4천 |
|---|
| 2026.01.27 | ₩25,963 | ₩25,963 | ₩25,622 | ₩25,822 | -0.54% | 7.4천 |
|---|
| 2026.01.26 | ₩25,969 | ₩26,047 | ₩25,942 | ₩26,047 | +0.30% | 4.3천 |
|---|
| 2026.01.23 | ₩25,956 | ₩26,077 | ₩25,916 | ₩25,996 | +0.15% | 3.5천 |
|---|
| 2026.01.22 | ₩25,937 | ₩26,089 | ₩25,889 | ₩25,925 | -0.05% | 8.3천 |
|---|
| 2026.01.21 | ₩25,729 | ₩26,017 | ₩25,622 | ₩25,822 | +0.36% | 5.8천 |
|---|
| 2026.01.20 | ₩25,756 | ₩25,969 | ₩25,622 | ₩25,729 | -0.10% | 1.1만 |
|---|
| 2026.01.16 | ₩25,780 | ₩26,017 | ₩25,780 | ₩25,992 | +0.82% | 9.9천 |
|---|
| 2026.01.15 | ₩25,889 | ₩25,889 | ₩25,789 | ₩25,836 | -0.21% | 8.7천 |
|---|
| 2026.01.14 | ₩25,729 | ₩25,822 | ₩25,681 | ₩25,681 | -0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩25,689 | ₩25,689 | ₩25,553 | ₩25,668 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩25,289 | ₩25,555 | ₩25,175 | ₩25,555 | +1.06% | 3.6천 |
|---|
| 2026.01.09 | ₩25,422 | ₩25,489 | ₩25,342 | ₩25,342 | -0.31% | 2.8천 |
|---|
| 2026.01.08 | ₩24,995 | ₩25,622 | ₩24,995 | ₩25,563 | +2.27% | 4.5천 |
|---|
| 2026.01.07 | ₩25,355 | ₩25,589 | ₩25,355 | ₩25,409 | +0.21% | 6.5천 |
|---|
| 2026.01.06 | ₩25,534 | ₩25,889 | ₩25,355 | ₩25,369 | -0.65% | 2.4만 |
|---|
| 2026.01.05 | ₩25,889 | ₩25,889 | ₩25,608 | ₩25,702 | -0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩25,769 | ₩25,821 | ₩25,689 | ₩25,689 | -0.31% | 5.5천 |
|---|
| 2025.12.31 | ₩25,088 | ₩25,782 | ₩25,088 | ₩25,782 | +2.77% | 7천 |
|---|
| 2025.12.30 | ₩25,889 | ₩26,068 | ₩25,636 | ₩25,636 | -0.98% | 1.1만 |
|---|
| 2025.12.29 | ₩25,685 | ₩26,023 | ₩25,616 | ₩26,023 | +1.31% | 1.3만 |
|---|
| 2025.12.26 | ₩26,053 | ₩26,053 | ₩25,596 | ₩25,729 | -1.24% | 9.1천 |
|---|
| 2025.12.24 | ₩25,922 | ₩26,124 | ₩25,922 | ₩25,942 | +0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩25,776 | ₩25,814 | ₩25,515 | ₩25,622 | -0.60% | 4.7천 |
|---|
| 2025.12.22 | ₩25,956 | ₩26,023 | ₩25,489 | ₩25,489 | -1.80% | 5.6천 |
|---|
| 2025.12.19 | ₩25,909 | ₩25,909 | ₩25,756 | ₩25,776 | -0.52% | 2.7천 |
|---|
| 2025.12.18 | ₩25,744 | ₩26,156 | ₩25,582 | ₩25,596 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩25,596 | ₩26,196 | ₩25,462 | ₩25,462 | -0.52% | 1.1만 |
|---|
| 2025.12.16 | ₩25,569 | ₩26,089 | ₩25,474 | ₩25,596 | +0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩25,369 | ₩25,849 | ₩25,369 | ₩25,515 | +0.58% | 2.3천 |
|---|
| 2025.12.12 | ₩25,475 | ₩25,649 | ₩25,369 | ₩25,499 | +0.09% | 5천 |
|---|
| 2025.12.11 | ₩25,596 | ₩25,622 | ₩25,369 | ₩25,395 | -0.78% | 2.5천 |
|---|
| 2025.12.10 | ₩25,983 | ₩25,983 | ₩25,222 | ₩25,235 | -2.88% | 1.7만 |
|---|
| 2025.12.09 | ₩26,023 | ₩26,209 | ₩25,622 | ₩25,714 | -1.18% | 5.2천 |
|---|
| 2025.12.08 | ₩25,983 | ₩26,176 | ₩25,529 | ₩25,529 | -1.75% | 6천 |
|---|
| 2025.12.05 | ₩25,916 | ₩26,263 | ₩25,916 | ₩25,983 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩25,809 | ₩26,690 | ₩25,689 | ₩26,076 | +1.03% | 5.1천 |
|---|
| 2025.12.03 | ₩25,662 | ₩26,304 | ₩25,662 | ₩26,089 | +1.66% | 1.1만 |
|---|
| 2025.12.02 | ₩25,582 | ₩25,902 | ₩25,542 | ₩25,862 | +1.10% | 1.5만 |
|---|
| 2025.12.01 | ₩25,209 | ₩25,569 | ₩25,209 | ₩25,529 | +1.27% | 1.4만 |
|---|
| 2025.11.28 | ₩25,022 | ₩25,088 | ₩25,022 | ₩25,070 | +0.19% | 4천 |
|---|
| 2025.11.26 | ₩24,848 | ₩25,062 | ₩24,822 | ₩25,022 | +0.70% | 5.9천 |
|---|
| 2025.11.25 | ₩25,222 | ₩25,222 | ₩24,822 | ₩24,862 | -1.43% | 4.4천 |
|---|
| 2025.11.24 | ₩25,088 | ₩25,239 | ₩25,088 | ₩25,155 | +0.27% | 2.4천 |
|---|
| 2025.11.21 | ₩24,835 | ₩25,275 | ₩24,822 | ₩24,982 | +0.59% | 2.2천 |
|---|
| 2025.11.20 | ₩24,955 | ₩25,395 | ₩24,955 | ₩24,982 | +0.11% | 2.5천 |
|---|
| 2025.11.19 | ₩25,275 | ₩25,275 | ₩25,195 | ₩25,195 | -0.32% | 1천 |
|---|
| 2025.11.18 | ₩25,222 | ₩25,262 | ₩25,088 | ₩25,182 | -0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩25,545 | ₩25,622 | ₩24,955 | ₩25,155 | -1.53% | 1만 |
|---|
| 2025.11.14 | ₩25,342 | ₩25,604 | ₩25,342 | ₩25,604 | +1.03% | 1.4천 |
|---|
| 2025.11.13 | ₩25,342 | ₩25,620 | ₩25,275 | ₩25,355 | +0.05% | 3.5천 |
|---|
| 2025.11.12 | ₩25,355 | ₩25,355 | ₩25,289 | ₩25,289 | -0.26% | 3.6천 |
|---|
| 2025.11.11 | ₩25,108 | ₩25,289 | ₩25,108 | ₩25,289 | +0.72% | 4.5천 |
|---|
| 2025.11.10 | ₩25,235 | ₩25,235 | ₩24,939 | ₩25,128 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩25,275 | ₩25,275 | ₩24,875 | ₩25,102 | -0.69% | 6.2천 |
|---|
| 2025.11.06 | ₩25,489 | ₩25,489 | ₩25,289 | ₩25,289 | -0.79% | 4.9천 |
|---|
| 2025.11.05 | ₩25,689 | ₩25,689 | ₩25,355 | ₩25,555 | -0.52% | 7.2천 |
|---|
| 2025.11.04 | ₩25,689 | ₩25,756 | ₩25,569 | ₩25,665 | -0.09% | 4.5천 |
|---|
| 2025.11.03 | ₩25,475 | ₩25,642 | ₩25,475 | ₩25,515 | +0.16% | 3.4천 |
|---|
| 2025.10.31 | ₩25,756 | ₩25,812 | ₩25,628 | ₩25,812 | +0.22% | 1.5천 |
|---|
| 2025.10.30 | ₩25,475 | ₩25,529 | ₩25,475 | ₩25,489 | +0.05% | 8.5천 |
|---|
| 2025.10.29 | ₩25,470 | ₩25,782 | ₩25,409 | ₩25,782 | +1.23% | 2.4천 |
|---|
| 2025.10.28 | ₩25,582 | ₩25,582 | ₩25,355 | ₩25,355 | -0.89% | 7.5천 |
|---|
| 2025.10.27 | ₩25,796 | ₩26,023 | ₩25,449 | ₩25,929 | +0.52% | 1.5만 |
|---|
| 2025.10.24 | ₩25,802 | ₩25,916 | ₩25,802 | ₩25,889 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩25,756 | ₩26,343 | ₩25,716 | ₩25,716 | -0.16% | 9천 |
|---|
| 2025.10.22 | ₩26,023 | ₩26,023 | ₩25,689 | ₩25,756 | -1.03% | 1.6천 |
|---|
| 2025.10.21 | ₩26,023 | ₩26,023 | ₩25,622 | ₩25,801 | -0.85% | 5.5천 |
|---|
| 2025.10.20 | ₩26,049 | ₩26,659 | ₩25,581 | ₩25,636 | -1.59% | 5.2천 |
|---|
| 2025.10.17 | ₩25,842 | ₩26,660 | ₩25,842 | ₩26,570 | +2.81% | 4.9천 |
|---|
| 2025.10.16 | ₩26,289 | ₩26,676 | ₩25,609 | ₩25,662 | -2.39% | 1.2만 |
|---|
| 2025.10.15 | ₩26,490 | ₩27,010 | ₩26,263 | ₩26,472 | -0.07% | 9.4천 |
|---|
| 2025.10.14 | ₩26,476 | ₩26,503 | ₩26,023 | ₩26,263 | -0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩26,737 | ₩26,737 | ₩25,790 | ₩26,289 | -1.67% | 5.3천 |
|---|
| 2025.10.10 | ₩26,196 | ₩26,791 | ₩25,762 | ₩26,791 | +2.27% | 6.3천 |
|---|
