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 | ₩21,613 | ₩21,225 | ₩21,555 | +1.55% | 6.4천 |
| 2026.10.08 | ₩21,586 | ₩21,599 | ₩20,892 | ₩21,172 | -1.92% | 2.1만 |
| 2026.10.07 | ₩22,053 | ₩22,053 | ₩21,479 | ₩21,479 | -2.60% | 2.3만 |
| 2026.10.06 | ₩22,360 | ₩22,373 | ₩22,191 | ₩22,307 | -0.24% | 5.5천 |
| 2026.10.05 | ₩22,347 | ₩22,347 | ₩21,953 | ₩22,040 | -1.37% | 1.3만 |
| 2026.10.02 | ₩22,253 | ₩22,427 | ₩22,185 | ₩22,247 | -0.03% | 3.4천 |
| 2026.10.01 | ₩22,507 | ₩22,694 | ₩22,040 | ₩22,247 | -1.16% | 9.1천 |
| 2026.09.30 | ₩23,000 | ₩23,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,894 |
| -0.46% |
| 1.9만 |
| 2026.09.29 | ₩23,664 | ₩23,782 | ₩22,931 | ₩23,028 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩23,695 | ₩24,055 | ₩23,655 | ₩23,655 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩24,202 | ₩24,262 | ₩23,411 | ₩23,788 | -1.71% | 1.2만 |
|---|
| 2026.09.24 | ₩24,229 | ₩24,282 | ₩24,196 | ₩24,222 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩24,362 | ₩24,378 | ₩24,216 | ₩24,330 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩24,252 | ₩24,429 | ₩24,030 | ₩24,429 | +0.73% | 6.9천 |
|---|
| 2026.09.21 | ₩23,909 | ₩23,962 | ₩23,642 | ₩23,962 | +0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩23,575 | ₩23,962 | ₩23,575 | ₩23,962 | +1.64% | 5.1천 |
|---|
| 2026.09.17 | ₩23,495 | ₩23,722 | ₩23,455 | ₩23,655 | +0.68% | 9천 |
|---|
| 2026.09.16 | ₩23,495 | ₩23,588 | ₩23,401 | ₩23,495 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩23,508 | ₩23,708 | ₩23,408 | ₩23,481 | -0.11% | 5.9천 |
|---|
| 2026.09.14 | ₩23,604 | ₩23,695 | ₩23,508 | ₩23,563 | -0.18% | 5.4천 |
|---|
| 2026.09.11 | ₩23,762 | ₩23,762 | ₩23,468 | ₩23,468 | -1.24% | 1.4만 |
|---|
| 2026.09.10 | ₩23,829 | ₩24,001 | ₩23,720 | ₩23,762 | -0.28% | 7.7만 |
|---|
| 2026.09.09 | ₩24,296 | ₩24,296 | ₩23,855 | ₩23,885 | -1.69% | 2.3만 |
|---|
| 2026.09.08 | ₩24,309 | ₩24,336 | ₩24,136 | ₩24,336 | +0.11% | 7.5천 |
|---|
| 2026.09.04 | ₩24,229 | ₩24,549 | ₩24,109 | ₩24,523 | +1.21% | 8.4천 |
|---|
| 2026.09.03 | ₩24,162 | ₩24,282 | ₩23,735 | ₩24,229 | +0.28% | 1.8만 |
|---|
| 2026.09.02 | ₩24,242 | ₩24,349 | ₩23,962 | ₩24,015 | -0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩24,162 | ₩24,696 | ₩23,468 | ₩24,029 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩24,349 | ₩24,403 | ₩23,962 | ₩24,082 | -1.10% | 1.9만 |
|---|
| 2026.08.28 | ₩24,536 | ₩24,816 | ₩24,109 | ₩24,336 | -0.82% | 3.8만 |
|---|
| 2026.08.27 | ₩24,896 | ₩24,910 | ₩24,696 | ₩24,710 | -0.75% | 1.8만 |
|---|
| 2026.08.26 | ₩25,030 | ₩25,030 | ₩24,896 | ₩25,017 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩24,870 | ₩25,013 | ₩24,710 | ₩25,013 | +0.57% | 1.9만 |
|---|
| 2026.08.24 | ₩24,856 | ₩24,923 | ₩24,770 | ₩24,836 | -0.08% | 7.9천 |
|---|
| 2026.08.21 | ₩25,244 | ₩25,324 | ₩24,977 | ₩25,057 | -0.74% | 5.4천 |
|---|
| 2026.08.20 | ₩25,230 | ₩25,390 | ₩25,230 | ₩25,252 | +0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩25,163 | ₩25,217 | ₩25,003 | ₩25,203 | +0.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,856 | ₩25,123 | ₩24,856 | ₩24,977 | +0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩25,057 | ₩25,070 | ₩24,860 | ₩24,860 | -0.78% | 2.3천 |
|---|
| 2026.08.14 | ₩24,950 | ₩25,190 | ₩24,830 | ₩24,830 | -0.48% | 2.8천 |
|---|
| 2026.08.13 | ₩24,616 | ₩24,803 | ₩24,443 | ₩24,696 | +0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩25,163 | ₩25,163 | ₩24,616 | ₩24,616 | -2.18% | 4.5천 |
|---|
| 2026.08.11 | ₩25,097 | ₩25,097 | ₩24,696 | ₩24,696 | -1.60% | 8.9천 |
|---|
| 2026.08.10 | ₩24,923 | ₩25,297 | ₩24,896 | ₩24,990 | +0.27% | 3.1천 |
|---|
| 2026.08.07 | ₩24,830 | ₩25,123 | ₩24,830 | ₩24,923 | +0.38% | 6.9천 |
|---|
| 2026.08.06 | ₩24,923 | ₩25,097 | ₩24,763 | ₩24,896 | -0.11% | 1.1만 |
|---|
| 2026.08.05 | ₩25,097 | ₩25,097 | ₩24,934 | ₩24,936 | -0.64% | 2.6천 |
|---|
| 2026.08.04 | ₩24,878 | ₩24,990 | ₩24,696 | ₩24,977 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩25,097 | ₩25,217 | ₩24,896 | ₩24,963 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩25,203 | ₩25,511 | ₩25,097 | ₩25,177 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩25,571 | ₩25,577 | ₩25,150 | ₩25,230 | -1.33% | 8.5천 |
|---|
| 2026.07.29 | ₩25,470 | ₩25,470 | ₩25,470 | ₩25,470 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩25,497 | ₩25,497 | ₩25,364 | ₩25,364 | -0.52% | 3.5천 |
|---|
| 2026.07.27 | ₩25,497 | ₩25,524 | ₩25,337 | ₩25,337 | -0.63% | 3.5천 |
|---|
| 2026.07.24 | ₩25,373 | ₩25,397 | ₩25,203 | ₩25,257 | -0.46% | 2.4천 |
|---|
| 2026.07.23 | ₩25,310 | ₩25,564 | ₩25,097 | ₩25,190 | -0.47% | 3.3천 |
|---|
| 2026.07.22 | ₩25,083 | ₩25,230 | ₩25,083 | ₩25,190 | +0.43% | 1.9천 |
|---|
| 2026.07.21 | ₩25,043 | ₩25,137 | ₩24,883 | ₩25,071 | +0.11% | 5.4천 |
|---|
| 2026.07.20 | ₩25,203 | ₩25,203 | ₩24,943 | ₩24,943 | -1.03% | 4.4천 |
|---|
| 2026.07.17 | ₩24,870 | ₩25,137 | ₩24,870 | ₩25,137 | +1.07% | 5.1천 |
|---|
| 2026.07.16 | ₩25,290 | ₩25,290 | ₩25,077 | ₩25,270 | -0.08% | 3.6천 |
|---|
| 2026.07.15 | ₩25,324 | ₩25,350 | ₩25,043 | ₩25,297 | -0.11% | 1.2만 |
|---|
| 2026.07.14 | ₩25,203 | ₩25,203 | ₩25,090 | ₩25,150 | -0.21% | 5.4천 |
|---|
| 2026.07.13 | ₩25,143 | ₩25,165 | ₩24,977 | ₩25,083 | -0.24% | 8천 |
|---|
| 2026.07.10 | ₩25,043 | ₩25,310 | ₩25,030 | ₩25,270 | +0.91% | 9.5천 |
|---|
| 2026.07.09 | ₩25,444 | ₩25,444 | ₩25,043 | ₩25,284 | -0.63% | 9천 |
|---|
| 2026.07.08 | ₩25,030 | ₩25,444 | ₩25,030 | ₩25,257 | +0.91% | 5.8천 |
|---|
| 2026.07.07 | ₩25,030 | ₩25,297 | ₩24,763 | ₩24,763 | -1.07% | 8천 |
|---|
| 2026.07.06 | ₩25,043 | ₩25,137 | ₩25,030 | ₩25,137 | +0.37% | 2.2천 |
|---|
| 2026.07.02 | ₩25,230 | ₩25,310 | ₩25,003 | ₩25,003 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩25,457 | ₩25,464 | ₩25,270 | ₩25,310 | -0.58% | 8.6천 |
|---|
| 2026.06.30 | ₩25,657 | ₩25,657 | ₩25,430 | ₩25,430 | -0.88% | 1만 |
|---|
| 2026.06.29 | ₩25,564 | ₩25,671 | ₩25,230 | ₩25,330 | -0.91% | 8.9천 |
|---|
| 2026.06.26 | ₩25,497 | ₩25,653 | ₩25,444 | ₩25,551 | +0.21% | 4.3천 |
|---|
| 2026.06.25 | ₩25,584 | ₩25,708 | ₩25,444 | ₩25,444 | -0.55% | 9.9천 |
|---|
| 2026.06.24 | ₩25,644 | ₩25,737 | ₩25,444 | ₩25,457 | -0.73% | 1.3만 |
|---|
| 2026.06.23 | ₩25,470 | ₩25,497 | ₩25,430 | ₩25,444 | -0.10% | 6.7천 |
|---|
| 2026.06.22 | ₩25,631 | ₩25,631 | ₩25,230 | ₩25,524 | -0.42% | 1.5만 |
|---|
| 2026.06.18 | ₩25,644 | ₩25,644 | ₩25,571 | ₩25,597 | -0.18% | 3천 |
|---|
| 2026.06.17 | ₩25,524 | ₩25,791 | ₩25,497 | ₩25,644 | +0.47% | 3.1천 |
|---|
| 2026.06.16 | ₩25,511 | ₩25,599 | ₩25,364 | ₩25,457 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩25,364 | ₩25,504 | ₩25,304 | ₩25,410 | +0.18% | 1.6만 |
|---|
| 2026.06.12 | ₩25,003 | ₩25,364 | ₩24,856 | ₩25,203 | +0.80% | 8천 |
|---|
| 2026.06.11 | ₩24,856 | ₩25,030 | ₩24,856 | ₩25,007 | +0.61% | 1만 |
|---|
| 2026.06.10 | ₩24,763 | ₩24,923 | ₩24,696 | ₩24,904 | +0.57% | 1만 |
|---|
| 2026.06.09 | ₩24,609 | ₩24,910 | ₩24,603 | ₩24,896 | +1.17% | 1.7만 |
|---|
| 2026.06.08 | ₩24,429 | ₩24,676 | ₩24,429 | ₩24,643 | +0.87% | 5천 |
|---|
| 2026.06.05 | ₩24,523 | ₩24,523 | ₩24,376 | ₩24,376 | -0.60% | 1.7천 |
|---|
| 2026.06.04 | ₩24,362 | ₩24,700 | ₩24,362 | ₩24,523 | +0.66% | 3.4천 |
|---|
| 2026.06.03 | ₩24,563 | ₩24,723 | ₩24,563 | ₩24,563 | 0.00% | 8.9천 |
|---|
| 2026.06.02 | ₩24,683 | ₩24,763 | ₩24,549 | ₩24,549 | -0.54% | 6.5천 |
|---|
| 2026.06.01 | ₩24,523 | ₩24,763 | ₩24,523 | ₩24,656 | +0.54% | 1만 |
|---|
| 2026.05.29 | ₩24,496 | ₩24,670 | ₩24,429 | ₩24,523 | +0.11% | 3.6천 |
|---|
| 2026.05.28 | ₩24,449 | ₩24,563 | ₩24,042 | ₩24,409 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩24,176 | ₩24,629 | ₩24,162 | ₩24,629 | +1.88% | 8.9천 |
|---|
| 2026.05.26 | ₩24,349 | ₩24,552 | ₩24,176 | ₩24,176 | -0.71% | 7.2천 |
|---|
| 2026.05.22 | ₩24,136 | ₩24,576 | ₩24,136 | ₩24,202 | +0.28% | 8.6천 |
|---|
| 2026.05.21 | ₩24,629 | ₩24,629 | ₩24,229 | ₩24,269 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩24,549 | ₩24,569 | ₩24,549 | ₩24,569 | +0.08% | 1.2천 |
|---|
| 2026.05.19 | ₩24,376 | ₩24,463 | ₩24,216 | ₩24,463 | +0.36% | 1만 |
|---|
| 2026.05.18 | ₩24,683 | ₩24,716 | ₩24,483 | ₩24,483 | -0.81% | 5.5천 |
|---|
| 2026.05.15 | ₩24,469 | ₩24,496 | ₩24,376 | ₩24,376 | -0.38% | 2.8천 |
|---|
| 2026.05.14 | ₩24,536 | ₩24,856 | ₩24,469 | ₩24,469 | -0.27% | 7.4천 |
|---|
| 2026.05.13 | ₩24,896 | ₩24,896 | ₩24,670 | ₩24,683 | -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 | ₩24,696 | ₩24,696 | -0.80% | 1.2천 |
|---|
| 2026.05.08 | ₩25,017 | ₩25,030 | ₩24,723 | ₩24,790 | -0.91% | 5.6천 |
|---|
| 2026.05.07 | ₩25,170 | ₩25,270 | ₩25,042 | ₩25,042 | -0.51% | 1.9천 |
|---|
| 2026.05.06 | ₩25,230 | ₩25,356 | ₩25,030 | ₩25,163 | -0.26% | 2.8천 |
|---|
| 2026.05.05 | ₩25,150 | ₩25,230 | ₩24,963 | ₩25,017 | -0.53% | 5.4천 |
|---|
| 2026.05.04 | ₩25,217 | ₩25,217 | ₩24,896 | ₩25,107 | -0.43% | 9.1천 |
|---|
| 2026.05.01 | ₩24,963 | ₩24,963 | ₩24,963 | ₩24,963 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩24,696 | ₩25,202 | ₩24,696 | ₩24,830 | +0.54% | 3.3천 |
|---|
| 2026.04.29 | ₩24,843 | ₩24,930 | ₩24,322 | ₩24,362 | -1.93% | 9천 |
|---|
| 2026.04.28 | ₩25,150 | ₩25,157 | ₩24,990 | ₩24,990 | -0.64% | 1.4천 |
|---|
| 2026.04.27 | ₩25,203 | ₩25,228 | ₩24,963 | ₩25,063 | -0.56% | 6.9천 |
|---|
| 2026.04.24 | ₩24,990 | ₩25,203 | ₩24,990 | ₩25,203 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩25,097 | ₩25,190 | ₩24,963 | ₩24,963 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩25,097 | ₩25,097 | ₩25,050 | ₩25,083 | -0.05% | 2.5천 |
|---|
| 2026.04.21 | ₩24,989 | ₩25,137 | ₩24,989 | ₩25,097 | +0.43% | 2.2천 |
|---|
| 2026.04.20 | ₩25,177 | ₩25,230 | ₩25,043 | ₩25,230 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩24,831 | ₩25,364 | ₩24,830 | ₩25,163 | +1.34% | 9.3천 |
|---|
| 2026.04.16 | ₩24,776 | ₩25,017 | ₩24,776 | ₩24,850 | +0.30% | 4.8천 |
|---|
| 2026.04.15 | ₩25,110 | ₩25,110 | ₩24,736 | ₩24,736 | -1.49% | 5.5천 |
|---|
| 2026.04.14 | ₩24,302 | ₩24,843 | ₩24,302 | ₩24,843 | +2.22% | 5.6천 |
|---|
| 2026.04.13 | ₩24,117 | ₩24,296 | ₩24,029 | ₩24,282 | +0.69% | 4.1천 |
|---|
| 2026.04.10 | ₩24,469 | ₩24,670 | ₩24,162 | ₩24,309 | -0.65% | 3.4천 |
|---|
| 2026.04.09 | ₩24,095 | ₩24,576 | ₩24,049 | ₩24,576 | +1.99% | 6.1천 |
|---|
| 2026.04.08 | ₩23,748 | ₩24,549 | ₩23,735 | ₩24,516 | +3.23% | 1만 |
|---|
| 2026.04.07 | ₩23,775 | ₩23,775 | ₩23,628 | ₩23,668 | -0.45% | 3.7천 |
|---|
| 2026.04.06 | ₩23,441 | ₩23,855 | ₩23,441 | ₩23,675 | +1.00% | 8.5천 |
|---|
| 2026.04.02 | ₩23,295 | ₩23,375 | ₩23,134 | ₩23,375 | +0.34% | 5.2천 |
|---|
| 2026.04.01 | ₩23,188 | ₩23,695 | ₩23,028 | ₩23,284 | +0.41% | 2.1만 |
|---|
| 2026.03.31 | ₩23,975 | ₩24,282 | ₩23,428 | ₩23,642 | -1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩24,029 | ₩24,289 | ₩23,081 | ₩24,062 | +0.14% | 3.3만 |
|---|
| 2026.03.27 | ₩24,256 | ₩24,376 | ₩24,055 | ₩24,069 | -0.77% | 6.4천 |
|---|
| 2026.03.26 | ₩25,083 | ₩25,083 | ₩24,069 | ₩24,069 | -4.04% | 1.2만 |
|---|
| 2026.03.25 | ₩25,284 | ₩25,284 | ₩24,963 | ₩25,057 | -0.90% | 5.1천 |
|---|
| 2026.03.24 | ₩25,230 | ₩25,284 | ₩25,230 | ₩25,284 | +0.21% | 1.4천 |
|---|
| 2026.03.23 | ₩25,257 | ₩25,284 | ₩25,203 | ₩25,217 | -0.16% | 2.8천 |
|---|
| 2026.03.20 | ₩25,551 | ₩25,631 | ₩25,150 | ₩25,390 | -0.63% | 3.9천 |
|---|
| 2026.03.19 | ₩25,671 | ₩25,904 | ₩25,511 | ₩25,617 | -0.21% | 3천 |
|---|
| 2026.03.18 | ₩25,938 | ₩25,938 | ₩25,711 | ₩25,711 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩26,117 | ₩26,298 | ₩25,831 | ₩25,831 | -1.09% | 2.9천 |
|---|
| 2026.03.16 | ₩26,098 | ₩26,098 | ₩26,098 | ₩26,098 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩26,165 | ₩26,165 | ₩26,031 | ₩26,031 | -0.51% | 3.7천 |
|---|
| 2026.03.12 | ₩26,325 | ₩26,325 | ₩26,044 | ₩26,171 | -0.58% | 2.5천 |
|---|
| 2026.03.11 | ₩26,412 | ₩26,412 | ₩26,205 | ₩26,231 | -0.68% | 8.2천 |
|---|
| 2026.03.10 | ₩26,365 | ₩26,365 | ₩26,352 | ₩26,352 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩26,178 | ₩26,345 | ₩26,178 | ₩26,218 | +0.15% | 2.3천 |
|---|
| 2026.03.06 | ₩26,512 | ₩26,534 | ₩26,365 | ₩26,392 | -0.45% | 6.3천 |
|---|
| 2026.03.05 | ₩26,512 | ₩26,605 | ₩26,512 | ₩26,538 | +0.10% | 6천 |
|---|
| 2026.03.04 | ₩26,592 | ₩26,592 | ₩26,485 | ₩26,485 | -0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩26,565 | ₩26,565 | ₩26,445 | ₩26,472 | -0.35% | 2.1천 |
|---|
| 2026.03.02 | ₩26,031 | ₩26,752 | ₩26,031 | ₩26,572 | +2.08% | 8.4천 |
|---|
| 2026.02.27 | ₩26,632 | ₩26,632 | ₩26,165 | ₩26,165 | -1.75% | 1.4만 |
|---|
| 2026.02.26 | ₩26,619 | ₩26,627 | ₩26,565 | ₩26,565 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩26,498 | ₩26,525 | ₩26,378 | ₩26,525 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩26,645 | ₩26,645 | ₩26,449 | ₩26,472 | -0.65% | 2.9천 |
|---|
| 2026.02.23 | ₩26,659 | ₩26,659 | ₩26,218 | ₩26,498 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩26,434 | ₩26,525 | ₩26,311 | ₩26,365 | -0.26% | 8.9천 |
|---|
| 2026.02.19 | ₩26,325 | ₩26,512 | ₩26,165 | ₩26,245 | -0.30% | 3.6천 |
|---|
| 2026.02.18 | ₩26,378 | ₩26,672 | ₩26,378 | ₩26,378 | 0.00% | 6.6천 |
|---|
| 2026.02.17 | ₩26,231 | ₩26,392 | ₩26,218 | ₩26,305 | +0.28% | 8.4천 |
|---|
| 2026.02.13 | ₩26,231 | ₩26,298 | ₩26,178 | ₩26,178 | -0.20% | 5천 |
|---|
| 2026.02.12 | ₩26,238 | ₩26,298 | ₩26,178 | ₩26,231 | -0.03% | 2.9천 |
|---|
| 2026.02.11 | ₩26,165 | ₩26,209 | ₩26,127 | ₩26,209 | +0.17% | 6.9천 |
|---|
| 2026.02.10 | ₩26,151 | ₩26,151 | ₩26,125 | ₩26,151 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩26,098 | ₩26,151 | ₩26,058 | ₩26,151 | +0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩26,143 | ₩26,143 | ₩25,951 | ₩25,951 | -0.74% | 5.2천 |
|---|
| 2026.02.05 | ₩26,091 | ₩26,091 | ₩26,018 | ₩26,018 | -0.28% | 2.6천 |
|---|
| 2026.02.04 | ₩26,158 | ₩26,258 | ₩26,018 | ₩26,031 | -0.48% | 4.6천 |
|---|
| 2026.02.03 | ₩26,105 | ₩26,105 | ₩26,018 | ₩26,018 | -0.33% | 1.9천 |
|---|
| 2026.02.02 | ₩26,098 | ₩26,298 | ₩26,098 | ₩26,205 | +0.41% | 5.3천 |
|---|
| 2026.01.30 | ₩26,044 | ₩26,165 | ₩25,737 | ₩26,111 | +0.26% | 3천 |
|---|
| 2026.01.29 | ₩25,782 | ₩25,782 | ₩25,782 | ₩25,782 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩25,831 | ₩25,898 | ₩25,631 | ₩25,782 | -0.19% | 6.4천 |
|---|
| 2026.01.27 | ₩25,971 | ₩25,971 | ₩25,631 | ₩25,831 | -0.54% | 7.4천 |
|---|
| 2026.01.26 | ₩25,978 | ₩26,055 | ₩25,951 | ₩26,055 | +0.30% | 4.3천 |
|---|
| 2026.01.23 | ₩25,964 | ₩26,086 | ₩25,924 | ₩26,004 | +0.15% | 3.5천 |
|---|
| 2026.01.22 | ₩25,946 | ₩26,098 | ₩25,898 | ₩25,934 | -0.05% | 8.3천 |
|---|
| 2026.01.21 | ₩25,737 | ₩26,026 | ₩25,631 | ₩25,831 | +0.36% | 5.8천 |
|---|
| 2026.01.20 | ₩25,764 | ₩25,978 | ₩25,631 | ₩25,737 | -0.10% | 1.1만 |
|---|
| 2026.01.16 | ₩25,788 | ₩26,026 | ₩25,788 | ₩26,000 | +0.82% | 9.9천 |
|---|
| 2026.01.15 | ₩25,898 | ₩25,898 | ₩25,798 | ₩25,844 | -0.21% | 8.7천 |
|---|
| 2026.01.14 | ₩25,737 | ₩25,831 | ₩25,689 | ₩25,689 | -0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩25,697 | ₩25,697 | ₩25,561 | ₩25,676 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩25,297 | ₩25,564 | ₩25,183 | ₩25,564 | +1.06% | 3.6천 |
|---|
| 2026.01.09 | ₩25,430 | ₩25,497 | ₩25,350 | ₩25,350 | -0.31% | 2.8천 |
|---|
| 2026.01.08 | ₩25,003 | ₩25,631 | ₩25,003 | ₩25,572 | +2.27% | 4.5천 |
|---|
| 2026.01.07 | ₩25,364 | ₩25,597 | ₩25,364 | ₩25,417 | +0.21% | 6.5천 |
|---|
| 2026.01.06 | ₩25,543 | ₩25,898 | ₩25,364 | ₩25,377 | -0.65% | 2.4만 |
|---|
| 2026.01.05 | ₩25,898 | ₩25,898 | ₩25,616 | ₩25,711 | -0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩25,777 | ₩25,830 | ₩25,697 | ₩25,697 | -0.31% | 5.5천 |
|---|
| 2025.12.31 | ₩25,097 | ₩25,791 | ₩25,097 | ₩25,791 | +2.77% | 7천 |
|---|
| 2025.12.30 | ₩25,898 | ₩26,077 | ₩25,644 | ₩25,644 | -0.98% | 1.1만 |
|---|
| 2025.12.29 | ₩25,693 | ₩26,031 | ₩25,624 | ₩26,031 | +1.31% | 1.3만 |
|---|
| 2025.12.26 | ₩26,062 | ₩26,062 | ₩25,604 | ₩25,737 | -1.24% | 9.1천 |
|---|
| 2025.12.24 | ₩25,931 | ₩26,133 | ₩25,931 | ₩25,951 | +0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩25,784 | ₩25,823 | ₩25,524 | ₩25,631 | -0.60% | 4.7천 |
|---|
| 2025.12.22 | ₩25,964 | ₩26,031 | ₩25,497 | ₩25,497 | -1.80% | 5.6천 |
|---|
| 2025.12.19 | ₩25,918 | ₩25,918 | ₩25,764 | ₩25,784 | -0.52% | 2.7천 |
|---|
| 2025.12.18 | ₩25,752 | ₩26,165 | ₩25,591 | ₩25,604 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩25,604 | ₩26,205 | ₩25,470 | ₩25,470 | -0.52% | 1.1만 |
|---|
| 2025.12.16 | ₩25,577 | ₩26,098 | ₩25,482 | ₩25,604 | +0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩25,377 | ₩25,858 | ₩25,377 | ₩25,524 | +0.58% | 2.3천 |
|---|
| 2025.12.12 | ₩25,484 | ₩25,657 | ₩25,377 | ₩25,508 | +0.09% | 5천 |
|---|
| 2025.12.11 | ₩25,604 | ₩25,631 | ₩25,377 | ₩25,404 | -0.78% | 2.5천 |
|---|
| 2025.12.10 | ₩25,991 | ₩25,991 | ₩25,230 | ₩25,244 | -2.88% | 1.7만 |
|---|
| 2025.12.09 | ₩26,031 | ₩26,218 | ₩25,631 | ₩25,723 | -1.18% | 5.2천 |
|---|
| 2025.12.08 | ₩25,991 | ₩26,185 | ₩25,537 | ₩25,537 | -1.75% | 6천 |
|---|
| 2025.12.05 | ₩25,924 | ₩26,271 | ₩25,924 | ₩25,991 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩25,818 | ₩26,699 | ₩25,697 | ₩26,085 | +1.03% | 5.1천 |
|---|
| 2025.12.03 | ₩25,671 | ₩26,313 | ₩25,671 | ₩26,098 | +1.66% | 1.1만 |
|---|
| 2025.12.02 | ₩25,591 | ₩25,911 | ₩25,551 | ₩25,871 | +1.10% | 1.5만 |
|---|
| 2025.12.01 | ₩25,217 | ₩25,577 | ₩25,217 | ₩25,537 | +1.27% | 1.4만 |
|---|
| 2025.11.28 | ₩25,030 | ₩25,097 | ₩25,030 | ₩25,078 | +0.19% | 4천 |
|---|
| 2025.11.26 | ₩24,856 | ₩25,070 | ₩24,830 | ₩25,030 | +0.70% | 5.9천 |
|---|
| 2025.11.25 | ₩25,230 | ₩25,230 | ₩24,830 | ₩24,870 | -1.43% | 4.4천 |
|---|
| 2025.11.24 | ₩25,097 | ₩25,248 | ₩25,097 | ₩25,163 | +0.27% | 2.4천 |
|---|
| 2025.11.21 | ₩24,843 | ₩25,284 | ₩24,830 | ₩24,990 | +0.59% | 2.2천 |
|---|
| 2025.11.20 | ₩24,963 | ₩25,404 | ₩24,963 | ₩24,990 | +0.11% | 2.5천 |
|---|
| 2025.11.19 | ₩25,284 | ₩25,284 | ₩25,203 | ₩25,203 | -0.32% | 1천 |
|---|
| 2025.11.18 | ₩25,230 | ₩25,270 | ₩25,097 | ₩25,190 | -0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩25,553 | ₩25,631 | ₩24,963 | ₩25,163 | -1.53% | 1만 |
|---|
| 2025.11.14 | ₩25,350 | ₩25,612 | ₩25,350 | ₩25,612 | +1.03% | 1.4천 |
|---|
| 2025.11.13 | ₩25,350 | ₩25,628 | ₩25,284 | ₩25,364 | +0.05% | 3.5천 |
|---|
| 2025.11.12 | ₩25,364 | ₩25,364 | ₩25,297 | ₩25,297 | -0.26% | 3.6천 |
|---|
| 2025.11.11 | ₩25,117 | ₩25,297 | ₩25,117 | ₩25,297 | +0.72% | 4.5천 |
|---|
| 2025.11.10 | ₩25,244 | ₩25,244 | ₩24,947 | ₩25,137 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩25,284 | ₩25,284 | ₩24,883 | ₩25,110 | -0.69% | 6.2천 |
|---|
| 2025.11.06 | ₩25,497 | ₩25,497 | ₩25,297 | ₩25,297 | -0.79% | 4.9천 |
|---|
| 2025.11.05 | ₩25,697 | ₩25,697 | ₩25,364 | ₩25,564 | -0.52% | 7.2천 |
|---|
| 2025.11.04 | ₩25,697 | ₩25,764 | ₩25,577 | ₩25,673 | -0.09% | 4.5천 |
|---|
| 2025.11.03 | ₩25,484 | ₩25,651 | ₩25,484 | ₩25,524 | +0.16% | 3.4천 |
|---|
| 2025.10.31 | ₩25,764 | ₩25,820 | ₩25,636 | ₩25,820 | +0.22% | 1.5천 |
|---|
| 2025.10.30 | ₩25,484 | ₩25,537 | ₩25,484 | ₩25,497 | +0.05% | 8.5천 |
|---|
| 2025.10.29 | ₩25,478 | ₩25,791 | ₩25,417 | ₩25,791 | +1.23% | 2.4천 |
|---|
| 2025.10.28 | ₩25,591 | ₩25,591 | ₩25,364 | ₩25,364 | -0.89% | 7.5천 |
|---|
| 2025.10.27 | ₩25,804 | ₩26,031 | ₩25,457 | ₩25,938 | +0.52% | 1.5만 |
|---|
| 2025.10.24 | ₩25,811 | ₩25,924 | ₩25,811 | ₩25,898 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩25,764 | ₩26,352 | ₩25,724 | ₩25,724 | -0.16% | 9천 |
|---|
| 2025.10.22 | ₩26,031 | ₩26,031 | ₩25,697 | ₩25,764 | -1.03% | 1.6천 |
|---|
| 2025.10.21 | ₩26,031 | ₩26,031 | ₩25,631 | ₩25,810 | -0.85% | 5.5천 |
|---|
| 2025.10.20 | ₩26,058 | ₩26,668 | ₩25,589 | ₩25,644 | -1.59% | 5.2천 |
|---|
| 2025.10.17 | ₩25,851 | ₩26,669 | ₩25,851 | ₩26,578 | +2.81% | 4.9천 |
|---|
| 2025.10.16 | ₩26,298 | ₩26,685 | ₩25,617 | ₩25,671 | -2.39% | 1.2만 |
|---|
| 2025.10.15 | ₩26,498 | ₩27,019 | ₩26,271 | ₩26,481 | -0.07% | 9.4천 |
|---|
| 2025.10.14 | ₩26,485 | ₩26,512 | ₩26,031 | ₩26,271 | -0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩26,745 | ₩26,745 | ₩25,799 | ₩26,298 | -1.67% | 5.3천 |
|---|
| 2025.10.10 | ₩26,205 | ₩26,800 | ₩25,771 | ₩26,800 | +2.27% | 6.3천 |
|---|
