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 | ₩21,250 | ₩21,638 | ₩21,250 | ₩21,580 | +1.55% | 6.4천 |
| 2026.10.08 | ₩21,611 | ₩21,624 | ₩20,916 | ₩21,197 | -1.92% | 2.1만 |
| 2026.10.07 | ₩22,079 | ₩22,079 | ₩21,504 | ₩21,504 | -2.60% | 2.3만 |
| 2026.10.06 | ₩22,386 | ₩22,399 | ₩22,216 | ₩22,333 | -0.24% | 5.5천 |
| 2026.10.05 | ₩22,373 | ₩22,373 | ₩21,978 | ₩22,065 | -1.37% | 1.3만 |
| 2026.10.02 | ₩22,279 | ₩22,453 | ₩22,211 | ₩22,272 | -0.03% | 3.4천 |
| 2026.10.01 | ₩22,533 | ₩22,720 | ₩22,065 | ₩22,272 | -1.16% | 9.1천 |
| 2026.09.30 | ₩23,026 | ₩23,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,921 |
| -0.46% |
| 1.9만 |
| 2026.09.29 | ₩23,692 | ₩23,809 | ₩22,958 | ₩23,054 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩23,723 | ₩24,083 | ₩23,682 | ₩23,682 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩24,230 | ₩24,291 | ₩23,438 | ₩23,816 | -1.71% | 1.2만 |
|---|
| 2026.09.24 | ₩24,257 | ₩24,311 | ₩24,224 | ₩24,250 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩24,391 | ₩24,407 | ₩24,244 | ₩24,359 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩24,280 | ₩24,458 | ₩24,058 | ₩24,458 | +0.73% | 6.9천 |
|---|
| 2026.09.21 | ₩23,936 | ₩23,990 | ₩23,669 | ₩23,990 | +0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩23,602 | ₩23,990 | ₩23,602 | ₩23,990 | +1.64% | 5.1천 |
|---|
| 2026.09.17 | ₩23,522 | ₩23,749 | ₩23,482 | ₩23,682 | +0.68% | 9천 |
|---|
| 2026.09.16 | ₩23,522 | ₩23,616 | ₩23,428 | ₩23,522 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩23,535 | ₩23,736 | ₩23,435 | ₩23,509 | -0.11% | 5.9천 |
|---|
| 2026.09.14 | ₩23,632 | ₩23,723 | ₩23,535 | ₩23,590 | -0.18% | 5.4천 |
|---|
| 2026.09.11 | ₩23,789 | ₩23,789 | ₩23,495 | ₩23,495 | -1.24% | 1.4만 |
|---|
| 2026.09.10 | ₩23,856 | ₩24,029 | ₩23,748 | ₩23,789 | -0.28% | 7.7만 |
|---|
| 2026.09.09 | ₩24,324 | ₩24,324 | ₩23,883 | ₩23,912 | -1.69% | 2.3만 |
|---|
| 2026.09.08 | ₩24,337 | ₩24,364 | ₩24,164 | ₩24,364 | +0.11% | 7.5천 |
|---|
| 2026.09.04 | ₩24,257 | ₩24,578 | ₩24,137 | ₩24,551 | +1.21% | 8.4천 |
|---|
| 2026.09.03 | ₩24,190 | ₩24,311 | ₩23,763 | ₩24,257 | +0.28% | 1.8만 |
|---|
| 2026.09.02 | ₩24,270 | ₩24,377 | ₩23,990 | ₩24,043 | -0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩24,190 | ₩24,725 | ₩23,495 | ₩24,057 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩24,377 | ₩24,431 | ₩23,990 | ₩24,110 | -1.10% | 1.9만 |
|---|
| 2026.08.28 | ₩24,565 | ₩24,845 | ₩24,137 | ₩24,364 | -0.82% | 3.8만 |
|---|
| 2026.08.27 | ₩24,925 | ₩24,939 | ₩24,725 | ₩24,738 | -0.75% | 1.8만 |
|---|
| 2026.08.26 | ₩25,059 | ₩25,059 | ₩24,925 | ₩25,046 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩24,899 | ₩25,042 | ₩24,738 | ₩25,042 | +0.57% | 1.9만 |
|---|
| 2026.08.24 | ₩24,885 | ₩24,952 | ₩24,798 | ₩24,865 | -0.08% | 7.9천 |
|---|
| 2026.08.21 | ₩25,273 | ₩25,353 | ₩25,006 | ₩25,086 | -0.74% | 5.4천 |
|---|
| 2026.08.20 | ₩25,259 | ₩25,420 | ₩25,259 | ₩25,281 | +0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩25,193 | ₩25,246 | ₩25,032 | ₩25,233 | +0.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,885 | ₩25,153 | ₩24,885 | ₩25,006 | +0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩25,086 | ₩25,099 | ₩24,889 | ₩24,889 | -0.78% | 2.3천 |
|---|
| 2026.08.14 | ₩24,979 | ₩25,219 | ₩24,859 | ₩24,859 | -0.48% | 2.8천 |
|---|
| 2026.08.13 | ₩24,645 | ₩24,832 | ₩24,471 | ₩24,725 | +0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩25,193 | ₩25,193 | ₩24,645 | ₩24,645 | -2.18% | 4.5천 |
|---|
| 2026.08.11 | ₩25,126 | ₩25,126 | ₩24,725 | ₩24,725 | -1.60% | 8.9천 |
|---|
| 2026.08.10 | ₩24,952 | ₩25,326 | ₩24,925 | ₩25,019 | +0.27% | 3.1천 |
|---|
| 2026.08.07 | ₩24,859 | ₩25,153 | ₩24,859 | ₩24,952 | +0.38% | 6.9천 |
|---|
| 2026.08.06 | ₩24,952 | ₩25,126 | ₩24,792 | ₩24,925 | -0.11% | 1.1만 |
|---|
| 2026.08.05 | ₩25,126 | ₩25,126 | ₩24,963 | ₩24,965 | -0.64% | 2.6천 |
|---|
| 2026.08.04 | ₩24,907 | ₩25,019 | ₩24,725 | ₩25,006 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩25,126 | ₩25,246 | ₩24,925 | ₩24,992 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩25,233 | ₩25,540 | ₩25,126 | ₩25,206 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩25,600 | ₩25,607 | ₩25,179 | ₩25,259 | -1.33% | 8.5천 |
|---|
| 2026.07.29 | ₩25,500 | ₩25,500 | ₩25,500 | ₩25,500 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩25,527 | ₩25,527 | ₩25,393 | ₩25,393 | -0.52% | 3.5천 |
|---|
| 2026.07.27 | ₩25,527 | ₩25,553 | ₩25,366 | ₩25,366 | -0.63% | 3.5천 |
|---|
| 2026.07.24 | ₩25,402 | ₩25,427 | ₩25,233 | ₩25,286 | -0.46% | 2.4천 |
|---|
| 2026.07.23 | ₩25,340 | ₩25,594 | ₩25,126 | ₩25,219 | -0.47% | 3.3천 |
|---|
| 2026.07.22 | ₩25,112 | ₩25,259 | ₩25,112 | ₩25,219 | +0.43% | 1.9천 |
|---|
| 2026.07.21 | ₩25,072 | ₩25,166 | ₩24,912 | ₩25,100 | +0.11% | 5.4천 |
|---|
| 2026.07.20 | ₩25,233 | ₩25,233 | ₩24,972 | ₩24,972 | -1.03% | 4.4천 |
|---|
| 2026.07.17 | ₩24,899 | ₩25,166 | ₩24,899 | ₩25,166 | +1.07% | 5.1천 |
|---|
| 2026.07.16 | ₩25,320 | ₩25,320 | ₩25,106 | ₩25,300 | -0.08% | 3.6천 |
|---|
| 2026.07.15 | ₩25,353 | ₩25,380 | ₩25,072 | ₩25,326 | -0.11% | 1.2만 |
|---|
| 2026.07.14 | ₩25,233 | ₩25,233 | ₩25,119 | ₩25,179 | -0.21% | 5.4천 |
|---|
| 2026.07.13 | ₩25,173 | ₩25,194 | ₩25,006 | ₩25,112 | -0.24% | 8천 |
|---|
| 2026.07.10 | ₩25,072 | ₩25,340 | ₩25,059 | ₩25,300 | +0.91% | 9.5천 |
|---|
| 2026.07.09 | ₩25,473 | ₩25,473 | ₩25,072 | ₩25,313 | -0.63% | 9천 |
|---|
| 2026.07.08 | ₩25,059 | ₩25,473 | ₩25,059 | ₩25,286 | +0.91% | 5.8천 |
|---|
| 2026.07.07 | ₩25,059 | ₩25,326 | ₩24,792 | ₩24,792 | -1.07% | 8천 |
|---|
| 2026.07.06 | ₩25,072 | ₩25,166 | ₩25,059 | ₩25,166 | +0.37% | 2.2천 |
|---|
| 2026.07.02 | ₩25,259 | ₩25,340 | ₩25,032 | ₩25,032 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩25,487 | ₩25,493 | ₩25,300 | ₩25,340 | -0.58% | 8.6천 |
|---|
| 2026.06.30 | ₩25,687 | ₩25,687 | ₩25,460 | ₩25,460 | -0.88% | 1만 |
|---|
| 2026.06.29 | ₩25,594 | ₩25,701 | ₩25,259 | ₩25,360 | -0.91% | 8.9천 |
|---|
| 2026.06.26 | ₩25,527 | ₩25,683 | ₩25,473 | ₩25,580 | +0.21% | 4.3천 |
|---|
| 2026.06.25 | ₩25,614 | ₩25,738 | ₩25,473 | ₩25,473 | -0.55% | 9.9천 |
|---|
| 2026.06.24 | ₩25,674 | ₩25,767 | ₩25,473 | ₩25,487 | -0.73% | 1.3만 |
|---|
| 2026.06.23 | ₩25,500 | ₩25,527 | ₩25,460 | ₩25,473 | -0.10% | 6.7천 |
|---|
| 2026.06.22 | ₩25,660 | ₩25,660 | ₩25,259 | ₩25,553 | -0.42% | 1.5만 |
|---|
| 2026.06.18 | ₩25,674 | ₩25,674 | ₩25,600 | ₩25,627 | -0.18% | 3천 |
|---|
| 2026.06.17 | ₩25,553 | ₩25,821 | ₩25,527 | ₩25,674 | +0.47% | 3.1천 |
|---|
| 2026.06.16 | ₩25,540 | ₩25,628 | ₩25,393 | ₩25,487 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩25,393 | ₩25,533 | ₩25,333 | ₩25,440 | +0.18% | 1.6만 |
|---|
| 2026.06.12 | ₩25,032 | ₩25,393 | ₩24,885 | ₩25,233 | +0.80% | 8천 |
|---|
| 2026.06.11 | ₩24,885 | ₩25,059 | ₩24,885 | ₩25,036 | +0.61% | 1만 |
|---|
| 2026.06.10 | ₩24,792 | ₩24,952 | ₩24,725 | ₩24,933 | +0.57% | 1만 |
|---|
| 2026.06.09 | ₩24,638 | ₩24,939 | ₩24,631 | ₩24,925 | +1.17% | 1.7만 |
|---|
| 2026.06.08 | ₩24,458 | ₩24,705 | ₩24,458 | ₩24,671 | +0.87% | 5천 |
|---|
| 2026.06.05 | ₩24,551 | ₩24,551 | ₩24,404 | ₩24,404 | -0.60% | 1.7천 |
|---|
| 2026.06.04 | ₩24,391 | ₩24,729 | ₩24,391 | ₩24,551 | +0.66% | 3.4천 |
|---|
| 2026.06.03 | ₩24,591 | ₩24,752 | ₩24,591 | ₩24,591 | 0.00% | 8.9천 |
|---|
| 2026.06.02 | ₩24,712 | ₩24,792 | ₩24,578 | ₩24,578 | -0.54% | 6.5천 |
|---|
| 2026.06.01 | ₩24,551 | ₩24,792 | ₩24,551 | ₩24,685 | +0.54% | 1만 |
|---|
| 2026.05.29 | ₩24,524 | ₩24,698 | ₩24,458 | ₩24,551 | +0.11% | 3.6천 |
|---|
| 2026.05.28 | ₩24,478 | ₩24,591 | ₩24,070 | ₩24,438 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩24,204 | ₩24,658 | ₩24,190 | ₩24,658 | +1.88% | 8.9천 |
|---|
| 2026.05.26 | ₩24,377 | ₩24,581 | ₩24,204 | ₩24,204 | -0.71% | 7.2천 |
|---|
| 2026.05.22 | ₩24,164 | ₩24,605 | ₩24,164 | ₩24,230 | +0.28% | 8.6천 |
|---|
| 2026.05.21 | ₩24,658 | ₩24,658 | ₩24,257 | ₩24,297 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩24,578 | ₩24,598 | ₩24,578 | ₩24,598 | +0.08% | 1.2천 |
|---|
| 2026.05.19 | ₩24,404 | ₩24,491 | ₩24,244 | ₩24,491 | +0.36% | 1만 |
|---|
| 2026.05.18 | ₩24,712 | ₩24,745 | ₩24,511 | ₩24,511 | -0.81% | 5.5천 |
|---|
| 2026.05.15 | ₩24,498 | ₩24,524 | ₩24,404 | ₩24,404 | -0.38% | 2.8천 |
|---|
| 2026.05.14 | ₩24,565 | ₩24,885 | ₩24,498 | ₩24,498 | -0.27% | 7.4천 |
|---|
| 2026.05.13 | ₩24,925 | ₩24,925 | ₩24,698 | ₩24,712 | -0.86% | 5.6천 |
|---|
| 2026.05.12 | ₩24,925 | ₩24,925 | ₩24,925 | ₩24,925 | 0.00% | 600 |
|---|
| 2026.05.11 | ₩24,925 | ₩24,925 | ₩24,725 | ₩24,725 | -0.80% | 1.2천 |
|---|
| 2026.05.08 | ₩25,046 | ₩25,059 | ₩24,752 | ₩24,818 | -0.91% | 5.6천 |
|---|
| 2026.05.07 | ₩25,199 | ₩25,300 | ₩25,071 | ₩25,071 | -0.51% | 1.9천 |
|---|
| 2026.05.06 | ₩25,259 | ₩25,385 | ₩25,059 | ₩25,193 | -0.26% | 2.8천 |
|---|
| 2026.05.05 | ₩25,179 | ₩25,259 | ₩24,992 | ₩25,046 | -0.53% | 5.4천 |
|---|
| 2026.05.04 | ₩25,246 | ₩25,246 | ₩24,925 | ₩25,137 | -0.43% | 9.1천 |
|---|
| 2026.05.01 | ₩24,992 | ₩24,992 | ₩24,992 | ₩24,992 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩24,725 | ₩25,231 | ₩24,725 | ₩24,859 | +0.54% | 3.3천 |
|---|
| 2026.04.29 | ₩24,872 | ₩24,959 | ₩24,351 | ₩24,391 | -1.93% | 9천 |
|---|
| 2026.04.28 | ₩25,179 | ₩25,186 | ₩25,019 | ₩25,019 | -0.64% | 1.4천 |
|---|
| 2026.04.27 | ₩25,233 | ₩25,257 | ₩24,992 | ₩25,092 | -0.56% | 6.9천 |
|---|
| 2026.04.24 | ₩25,019 | ₩25,233 | ₩25,019 | ₩25,233 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩25,126 | ₩25,219 | ₩24,992 | ₩24,992 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩25,126 | ₩25,126 | ₩25,079 | ₩25,112 | -0.05% | 2.5천 |
|---|
| 2026.04.21 | ₩25,018 | ₩25,166 | ₩25,018 | ₩25,126 | +0.43% | 2.2천 |
|---|
| 2026.04.20 | ₩25,206 | ₩25,259 | ₩25,072 | ₩25,259 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩24,860 | ₩25,393 | ₩24,859 | ₩25,193 | +1.34% | 9.3천 |
|---|
| 2026.04.16 | ₩24,805 | ₩25,046 | ₩24,805 | ₩24,879 | +0.30% | 4.8천 |
|---|
| 2026.04.15 | ₩25,139 | ₩25,139 | ₩24,765 | ₩24,765 | -1.49% | 5.5천 |
|---|
| 2026.04.14 | ₩24,331 | ₩24,872 | ₩24,331 | ₩24,872 | +2.22% | 5.6천 |
|---|
| 2026.04.13 | ₩24,145 | ₩24,324 | ₩24,057 | ₩24,311 | +0.69% | 4.1천 |
|---|
| 2026.04.10 | ₩24,498 | ₩24,698 | ₩24,190 | ₩24,337 | -0.65% | 3.4천 |
|---|
| 2026.04.09 | ₩24,123 | ₩24,605 | ₩24,077 | ₩24,605 | +1.99% | 6.1천 |
|---|
| 2026.04.08 | ₩23,776 | ₩24,578 | ₩23,763 | ₩24,544 | +3.23% | 1만 |
|---|
| 2026.04.07 | ₩23,803 | ₩23,803 | ₩23,656 | ₩23,696 | -0.45% | 3.7천 |
|---|
| 2026.04.06 | ₩23,469 | ₩23,883 | ₩23,469 | ₩23,702 | +1.00% | 8.5천 |
|---|
| 2026.04.02 | ₩23,322 | ₩23,402 | ₩23,161 | ₩23,402 | +0.34% | 5.2천 |
|---|
| 2026.04.01 | ₩23,215 | ₩23,723 | ₩23,054 | ₩23,311 | +0.41% | 2.1만 |
|---|
| 2026.03.31 | ₩24,003 | ₩24,311 | ₩23,455 | ₩23,669 | -1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩24,057 | ₩24,317 | ₩23,108 | ₩24,090 | +0.14% | 3.3만 |
|---|
| 2026.03.27 | ₩24,284 | ₩24,404 | ₩24,083 | ₩24,097 | -0.77% | 6.4천 |
|---|
| 2026.03.26 | ₩25,112 | ₩25,112 | ₩24,097 | ₩24,097 | -4.04% | 1.2만 |
|---|
| 2026.03.25 | ₩25,313 | ₩25,313 | ₩24,992 | ₩25,086 | -0.90% | 5.1천 |
|---|
| 2026.03.24 | ₩25,259 | ₩25,313 | ₩25,259 | ₩25,313 | +0.21% | 1.4천 |
|---|
| 2026.03.23 | ₩25,286 | ₩25,313 | ₩25,233 | ₩25,246 | -0.16% | 2.8천 |
|---|
| 2026.03.20 | ₩25,580 | ₩25,660 | ₩25,179 | ₩25,420 | -0.63% | 3.9천 |
|---|
| 2026.03.19 | ₩25,701 | ₩25,934 | ₩25,540 | ₩25,647 | -0.21% | 3천 |
|---|
| 2026.03.18 | ₩25,968 | ₩25,968 | ₩25,741 | ₩25,741 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩26,147 | ₩26,329 | ₩25,861 | ₩25,861 | -1.09% | 2.9천 |
|---|
| 2026.03.16 | ₩26,128 | ₩26,128 | ₩26,128 | ₩26,128 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩26,195 | ₩26,195 | ₩26,061 | ₩26,061 | -0.51% | 3.7천 |
|---|
| 2026.03.12 | ₩26,355 | ₩26,355 | ₩26,075 | ₩26,202 | -0.58% | 2.5천 |
|---|
| 2026.03.11 | ₩26,442 | ₩26,442 | ₩26,235 | ₩26,262 | -0.68% | 8.2천 |
|---|
| 2026.03.10 | ₩26,395 | ₩26,395 | ₩26,382 | ₩26,382 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩26,208 | ₩26,375 | ₩26,208 | ₩26,248 | +0.15% | 2.3천 |
|---|
| 2026.03.06 | ₩26,542 | ₩26,565 | ₩26,395 | ₩26,422 | -0.45% | 6.3천 |
|---|
| 2026.03.05 | ₩26,542 | ₩26,636 | ₩26,542 | ₩26,569 | +0.10% | 6천 |
|---|
| 2026.03.04 | ₩26,623 | ₩26,623 | ₩26,516 | ₩26,516 | -0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩26,596 | ₩26,596 | ₩26,476 | ₩26,502 | -0.35% | 2.1천 |
|---|
| 2026.03.02 | ₩26,061 | ₩26,783 | ₩26,061 | ₩26,603 | +2.08% | 8.4천 |
|---|
| 2026.02.27 | ₩26,663 | ₩26,663 | ₩26,195 | ₩26,195 | -1.75% | 1.4만 |
|---|
| 2026.02.26 | ₩26,649 | ₩26,657 | ₩26,596 | ₩26,596 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩26,529 | ₩26,556 | ₩26,409 | ₩26,556 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩26,676 | ₩26,676 | ₩26,480 | ₩26,502 | -0.65% | 2.9천 |
|---|
| 2026.02.23 | ₩26,690 | ₩26,690 | ₩26,248 | ₩26,529 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩26,465 | ₩26,556 | ₩26,342 | ₩26,395 | -0.26% | 8.9천 |
|---|
| 2026.02.19 | ₩26,355 | ₩26,542 | ₩26,195 | ₩26,275 | -0.30% | 3.6천 |
|---|
| 2026.02.18 | ₩26,409 | ₩26,703 | ₩26,409 | ₩26,409 | 0.00% | 6.6천 |
|---|
| 2026.02.17 | ₩26,262 | ₩26,422 | ₩26,248 | ₩26,335 | +0.28% | 8.4천 |
|---|
| 2026.02.13 | ₩26,262 | ₩26,329 | ₩26,208 | ₩26,208 | -0.20% | 5천 |
|---|
| 2026.02.12 | ₩26,269 | ₩26,329 | ₩26,208 | ₩26,262 | -0.03% | 2.9천 |
|---|
| 2026.02.11 | ₩26,195 | ₩26,239 | ₩26,158 | ₩26,239 | +0.17% | 6.9천 |
|---|
| 2026.02.10 | ₩26,182 | ₩26,182 | ₩26,155 | ₩26,182 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩26,128 | ₩26,182 | ₩26,088 | ₩26,182 | +0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩26,174 | ₩26,174 | ₩25,981 | ₩25,981 | -0.74% | 5.2천 |
|---|
| 2026.02.05 | ₩26,122 | ₩26,122 | ₩26,048 | ₩26,048 | -0.28% | 2.6천 |
|---|
| 2026.02.04 | ₩26,188 | ₩26,289 | ₩26,048 | ₩26,061 | -0.48% | 4.6천 |
|---|
| 2026.02.03 | ₩26,135 | ₩26,135 | ₩26,048 | ₩26,048 | -0.33% | 1.9천 |
|---|
| 2026.02.02 | ₩26,128 | ₩26,329 | ₩26,128 | ₩26,235 | +0.41% | 5.3천 |
|---|
| 2026.01.30 | ₩26,075 | ₩26,195 | ₩25,767 | ₩26,142 | +0.26% | 3천 |
|---|
| 2026.01.29 | ₩25,811 | ₩25,811 | ₩25,811 | ₩25,811 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩25,861 | ₩25,928 | ₩25,660 | ₩25,811 | -0.19% | 6.4천 |
|---|
| 2026.01.27 | ₩26,001 | ₩26,001 | ₩25,660 | ₩25,861 | -0.54% | 7.4천 |
|---|
| 2026.01.26 | ₩26,008 | ₩26,085 | ₩25,981 | ₩26,085 | +0.30% | 4.3천 |
|---|
| 2026.01.23 | ₩25,995 | ₩26,116 | ₩25,954 | ₩26,035 | +0.15% | 3.5천 |
|---|
| 2026.01.22 | ₩25,976 | ₩26,128 | ₩25,928 | ₩25,964 | -0.05% | 8.3천 |
|---|
| 2026.01.21 | ₩25,767 | ₩26,056 | ₩25,660 | ₩25,861 | +0.36% | 5.8천 |
|---|
| 2026.01.20 | ₩25,794 | ₩26,008 | ₩25,660 | ₩25,767 | -0.10% | 1.1만 |
|---|
| 2026.01.16 | ₩25,818 | ₩26,056 | ₩25,818 | ₩26,031 | +0.82% | 9.9천 |
|---|
| 2026.01.15 | ₩25,928 | ₩25,928 | ₩25,827 | ₩25,874 | -0.21% | 8.7천 |
|---|
| 2026.01.14 | ₩25,767 | ₩25,861 | ₩25,719 | ₩25,719 | -0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩25,727 | ₩25,727 | ₩25,591 | ₩25,706 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩25,326 | ₩25,594 | ₩25,213 | ₩25,594 | +1.06% | 3.6천 |
|---|
| 2026.01.09 | ₩25,460 | ₩25,527 | ₩25,380 | ₩25,380 | -0.31% | 2.8천 |
|---|
| 2026.01.08 | ₩25,032 | ₩25,660 | ₩25,032 | ₩25,602 | +2.27% | 4.5천 |
|---|
| 2026.01.07 | ₩25,393 | ₩25,627 | ₩25,393 | ₩25,447 | +0.21% | 6.5천 |
|---|
| 2026.01.06 | ₩25,572 | ₩25,928 | ₩25,393 | ₩25,406 | -0.65% | 2.4만 |
|---|
| 2026.01.05 | ₩25,928 | ₩25,928 | ₩25,646 | ₩25,741 | -0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩25,807 | ₩25,860 | ₩25,727 | ₩25,727 | -0.31% | 5.5천 |
|---|
| 2025.12.31 | ₩25,126 | ₩25,821 | ₩25,126 | ₩25,821 | +2.77% | 7천 |
|---|
| 2025.12.30 | ₩25,928 | ₩26,107 | ₩25,674 | ₩25,674 | -0.98% | 1.1만 |
|---|
| 2025.12.29 | ₩25,723 | ₩26,061 | ₩25,654 | ₩26,061 | +1.31% | 1.3만 |
|---|
| 2025.12.26 | ₩26,092 | ₩26,092 | ₩25,634 | ₩25,767 | -1.24% | 9.1천 |
|---|
| 2025.12.24 | ₩25,961 | ₩26,163 | ₩25,961 | ₩25,981 | +0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩25,814 | ₩25,853 | ₩25,553 | ₩25,660 | -0.60% | 4.7천 |
|---|
| 2025.12.22 | ₩25,995 | ₩26,061 | ₩25,527 | ₩25,527 | -1.80% | 5.6천 |
|---|
| 2025.12.19 | ₩25,948 | ₩25,948 | ₩25,794 | ₩25,814 | -0.52% | 2.7천 |
|---|
| 2025.12.18 | ₩25,782 | ₩26,195 | ₩25,620 | ₩25,634 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩25,634 | ₩26,235 | ₩25,500 | ₩25,500 | -0.52% | 1.1만 |
|---|
| 2025.12.16 | ₩25,607 | ₩26,128 | ₩25,512 | ₩25,634 | +0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩25,406 | ₩25,888 | ₩25,406 | ₩25,553 | +0.58% | 2.3천 |
|---|
| 2025.12.12 | ₩25,513 | ₩25,687 | ₩25,406 | ₩25,537 | +0.09% | 5천 |
|---|
| 2025.12.11 | ₩25,634 | ₩25,660 | ₩25,406 | ₩25,433 | -0.78% | 2.5천 |
|---|
| 2025.12.10 | ₩26,021 | ₩26,021 | ₩25,259 | ₩25,273 | -2.88% | 1.7만 |
|---|
| 2025.12.09 | ₩26,061 | ₩26,248 | ₩25,660 | ₩25,753 | -1.18% | 5.2천 |
|---|
| 2025.12.08 | ₩26,021 | ₩26,215 | ₩25,567 | ₩25,567 | -1.75% | 6천 |
|---|
| 2025.12.05 | ₩25,954 | ₩26,302 | ₩25,954 | ₩26,021 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩25,848 | ₩26,730 | ₩25,727 | ₩26,115 | +1.03% | 5.1천 |
|---|
| 2025.12.03 | ₩25,701 | ₩26,343 | ₩25,701 | ₩26,128 | +1.66% | 1.1만 |
|---|
| 2025.12.02 | ₩25,620 | ₩25,941 | ₩25,580 | ₩25,901 | +1.10% | 1.5만 |
|---|
| 2025.12.01 | ₩25,246 | ₩25,607 | ₩25,246 | ₩25,567 | +1.27% | 1.4만 |
|---|
| 2025.11.28 | ₩25,059 | ₩25,126 | ₩25,059 | ₩25,107 | +0.19% | 4천 |
|---|
| 2025.11.26 | ₩24,885 | ₩25,099 | ₩24,859 | ₩25,059 | +0.70% | 5.9천 |
|---|
| 2025.11.25 | ₩25,259 | ₩25,259 | ₩24,859 | ₩24,899 | -1.43% | 4.4천 |
|---|
| 2025.11.24 | ₩25,126 | ₩25,277 | ₩25,126 | ₩25,193 | +0.27% | 2.4천 |
|---|
| 2025.11.21 | ₩24,872 | ₩25,313 | ₩24,859 | ₩25,019 | +0.59% | 2.2천 |
|---|
| 2025.11.20 | ₩24,992 | ₩25,433 | ₩24,992 | ₩25,019 | +0.11% | 2.5천 |
|---|
| 2025.11.19 | ₩25,313 | ₩25,313 | ₩25,233 | ₩25,233 | -0.32% | 1천 |
|---|
| 2025.11.18 | ₩25,259 | ₩25,300 | ₩25,126 | ₩25,219 | -0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩25,583 | ₩25,660 | ₩24,992 | ₩25,193 | -1.53% | 1만 |
|---|
| 2025.11.14 | ₩25,380 | ₩25,642 | ₩25,380 | ₩25,642 | +1.03% | 1.4천 |
|---|
| 2025.11.13 | ₩25,380 | ₩25,658 | ₩25,313 | ₩25,393 | +0.05% | 3.5천 |
|---|
| 2025.11.12 | ₩25,393 | ₩25,393 | ₩25,326 | ₩25,326 | -0.26% | 3.6천 |
|---|
| 2025.11.11 | ₩25,146 | ₩25,326 | ₩25,146 | ₩25,326 | +0.72% | 4.5천 |
|---|
| 2025.11.10 | ₩25,273 | ₩25,273 | ₩24,976 | ₩25,166 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩25,313 | ₩25,313 | ₩24,912 | ₩25,139 | -0.69% | 6.2천 |
|---|
| 2025.11.06 | ₩25,527 | ₩25,527 | ₩25,326 | ₩25,326 | -0.79% | 4.9천 |
|---|
| 2025.11.05 | ₩25,727 | ₩25,727 | ₩25,393 | ₩25,594 | -0.52% | 7.2천 |
|---|
| 2025.11.04 | ₩25,727 | ₩25,794 | ₩25,607 | ₩25,703 | -0.09% | 4.5천 |
|---|
| 2025.11.03 | ₩25,513 | ₩25,680 | ₩25,513 | ₩25,553 | +0.16% | 3.4천 |
|---|
| 2025.10.31 | ₩25,794 | ₩25,850 | ₩25,666 | ₩25,850 | +0.22% | 1.5천 |
|---|
| 2025.10.30 | ₩25,513 | ₩25,567 | ₩25,513 | ₩25,527 | +0.05% | 8.5천 |
|---|
| 2025.10.29 | ₩25,508 | ₩25,821 | ₩25,447 | ₩25,821 | +1.23% | 2.4천 |
|---|
| 2025.10.28 | ₩25,620 | ₩25,620 | ₩25,393 | ₩25,393 | -0.89% | 7.5천 |
|---|
| 2025.10.27 | ₩25,834 | ₩26,061 | ₩25,487 | ₩25,968 | +0.52% | 1.5만 |
|---|
| 2025.10.24 | ₩25,841 | ₩25,954 | ₩25,841 | ₩25,928 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩25,794 | ₩26,382 | ₩25,754 | ₩25,754 | -0.16% | 9천 |
|---|
| 2025.10.22 | ₩26,061 | ₩26,061 | ₩25,727 | ₩25,794 | -1.03% | 1.6천 |
|---|
| 2025.10.21 | ₩26,061 | ₩26,061 | ₩25,660 | ₩25,840 | -0.85% | 5.5천 |
|---|
| 2025.10.20 | ₩26,088 | ₩26,699 | ₩25,619 | ₩25,674 | -1.59% | 5.2천 |
|---|
| 2025.10.17 | ₩25,881 | ₩26,700 | ₩25,881 | ₩26,609 | +2.81% | 4.9천 |
|---|
| 2025.10.16 | ₩26,329 | ₩26,716 | ₩25,647 | ₩25,701 | -2.39% | 1.2만 |
|---|
| 2025.10.15 | ₩26,529 | ₩27,050 | ₩26,302 | ₩26,512 | -0.07% | 9.4천 |
|---|
| 2025.10.14 | ₩26,516 | ₩26,542 | ₩26,061 | ₩26,302 | -0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩26,776 | ₩26,776 | ₩25,829 | ₩26,329 | -1.67% | 5.3천 |
|---|
| 2025.10.10 | ₩26,235 | ₩26,831 | ₩25,801 | ₩26,831 | +2.27% | 6.3천 |
|---|
