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 | ₩21,213 | ₩21,600 | ₩21,213 | ₩21,543 | +1.55% | 6.4천 |
| 2026.10.08 | ₩21,573 | ₩21,587 | ₩20,879 | ₩21,160 | -1.92% | 2.1만 |
| 2026.10.07 | ₩22,040 | ₩22,040 | ₩21,466 | ₩21,466 | -2.60% | 2.3만 |
| 2026.10.06 | ₩22,347 | ₩22,360 | ₩22,178 | ₩22,294 | -0.24% | 5.5천 |
| 2026.10.05 | ₩22,334 | ₩22,334 | ₩21,940 | ₩22,027 | -1.37% | 1.3만 |
| 2026.10.02 | ₩22,240 | ₩22,414 | ₩22,172 | ₩22,234 | -0.03% | 3.4천 |
| 2026.10.01 | ₩22,494 | ₩22,681 | ₩22,027 | ₩22,234 | -1.16% | 9.1천 |
| 2026.09.30 | ₩22,986 | ₩23,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,881 |
| -0.46% |
| 1.9만 |
| 2026.09.29 | ₩23,650 | ₩23,768 | ₩22,918 | ₩23,014 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩23,681 | ₩24,041 | ₩23,641 | ₩23,641 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩24,188 | ₩24,248 | ₩23,397 | ₩23,775 | -1.71% | 1.2만 |
|---|
| 2026.09.24 | ₩24,215 | ₩24,268 | ₩24,181 | ₩24,208 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩24,348 | ₩24,364 | ₩24,201 | ₩24,316 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩24,238 | ₩24,415 | ₩24,016 | ₩24,415 | +0.73% | 6.9천 |
|---|
| 2026.09.21 | ₩23,895 | ₩23,948 | ₩23,628 | ₩23,948 | +0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩23,561 | ₩23,948 | ₩23,561 | ₩23,948 | +1.64% | 5.1천 |
|---|
| 2026.09.17 | ₩23,481 | ₩23,708 | ₩23,441 | ₩23,641 | +0.68% | 9천 |
|---|
| 2026.09.16 | ₩23,481 | ₩23,574 | ₩23,388 | ₩23,481 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩23,494 | ₩23,695 | ₩23,394 | ₩23,468 | -0.11% | 5.9천 |
|---|
| 2026.09.14 | ₩23,590 | ₩23,681 | ₩23,494 | ₩23,549 | -0.18% | 5.4천 |
|---|
| 2026.09.11 | ₩23,748 | ₩23,748 | ₩23,454 | ₩23,454 | -1.24% | 1.4만 |
|---|
| 2026.09.10 | ₩23,815 | ₩23,987 | ₩23,707 | ₩23,748 | -0.28% | 7.7만 |
|---|
| 2026.09.09 | ₩24,282 | ₩24,282 | ₩23,841 | ₩23,871 | -1.69% | 2.3만 |
|---|
| 2026.09.08 | ₩24,295 | ₩24,322 | ₩24,121 | ₩24,322 | +0.11% | 7.5천 |
|---|
| 2026.09.04 | ₩24,215 | ₩24,535 | ₩24,095 | ₩24,508 | +1.21% | 8.4천 |
|---|
| 2026.09.03 | ₩24,148 | ₩24,268 | ₩23,721 | ₩24,215 | +0.28% | 1.8만 |
|---|
| 2026.09.02 | ₩24,228 | ₩24,335 | ₩23,948 | ₩24,001 | -0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩24,148 | ₩24,682 | ₩23,454 | ₩24,015 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩24,335 | ₩24,388 | ₩23,948 | ₩24,068 | -1.10% | 1.9만 |
|---|
| 2026.08.28 | ₩24,522 | ₩24,802 | ₩24,095 | ₩24,322 | -0.82% | 3.8만 |
|---|
| 2026.08.27 | ₩24,882 | ₩24,895 | ₩24,682 | ₩24,695 | -0.75% | 1.8만 |
|---|
| 2026.08.26 | ₩25,015 | ₩25,015 | ₩24,882 | ₩25,002 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩24,855 | ₩24,998 | ₩24,695 | ₩24,998 | +0.57% | 1.9만 |
|---|
| 2026.08.24 | ₩24,842 | ₩24,909 | ₩24,755 | ₩24,822 | -0.08% | 7.9천 |
|---|
| 2026.08.21 | ₩25,229 | ₩25,309 | ₩24,962 | ₩25,042 | -0.74% | 5.4천 |
|---|
| 2026.08.20 | ₩25,215 | ₩25,376 | ₩25,215 | ₩25,237 | +0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩25,149 | ₩25,202 | ₩24,989 | ₩25,189 | +0.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,842 | ₩25,109 | ₩24,842 | ₩24,962 | +0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩25,042 | ₩25,055 | ₩24,846 | ₩24,846 | -0.78% | 2.3천 |
|---|
| 2026.08.14 | ₩24,935 | ₩25,175 | ₩24,815 | ₩24,815 | -0.48% | 2.8천 |
|---|
| 2026.08.13 | ₩24,602 | ₩24,789 | ₩24,428 | ₩24,682 | +0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩25,149 | ₩25,149 | ₩24,602 | ₩24,602 | -2.18% | 4.5천 |
|---|
| 2026.08.11 | ₩25,082 | ₩25,082 | ₩24,682 | ₩24,682 | -1.60% | 8.9천 |
|---|
| 2026.08.10 | ₩24,909 | ₩25,282 | ₩24,882 | ₩24,975 | +0.27% | 3.1천 |
|---|
| 2026.08.07 | ₩24,815 | ₩25,109 | ₩24,815 | ₩24,909 | +0.38% | 6.9천 |
|---|
| 2026.08.06 | ₩24,909 | ₩25,082 | ₩24,748 | ₩24,882 | -0.11% | 1.1만 |
|---|
| 2026.08.05 | ₩25,082 | ₩25,082 | ₩24,919 | ₩24,922 | -0.64% | 2.6천 |
|---|
| 2026.08.04 | ₩24,863 | ₩24,975 | ₩24,682 | ₩24,962 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩25,082 | ₩25,202 | ₩24,882 | ₩24,949 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩25,189 | ₩25,496 | ₩25,082 | ₩25,162 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩25,556 | ₩25,562 | ₩25,135 | ₩25,215 | -1.33% | 8.5천 |
|---|
| 2026.07.29 | ₩25,456 | ₩25,456 | ₩25,456 | ₩25,456 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩25,482 | ₩25,482 | ₩25,349 | ₩25,349 | -0.52% | 3.5천 |
|---|
| 2026.07.27 | ₩25,482 | ₩25,509 | ₩25,322 | ₩25,322 | -0.63% | 3.5천 |
|---|
| 2026.07.24 | ₩25,358 | ₩25,382 | ₩25,189 | ₩25,242 | -0.46% | 2.4천 |
|---|
| 2026.07.23 | ₩25,295 | ₩25,549 | ₩25,082 | ₩25,175 | -0.47% | 3.3천 |
|---|
| 2026.07.22 | ₩25,069 | ₩25,215 | ₩25,069 | ₩25,175 | +0.43% | 1.9천 |
|---|
| 2026.07.21 | ₩25,029 | ₩25,122 | ₩24,869 | ₩25,057 | +0.11% | 5.4천 |
|---|
| 2026.07.20 | ₩25,189 | ₩25,189 | ₩24,929 | ₩24,929 | -1.03% | 4.4천 |
|---|
| 2026.07.17 | ₩24,855 | ₩25,122 | ₩24,855 | ₩25,122 | +1.07% | 5.1천 |
|---|
| 2026.07.16 | ₩25,275 | ₩25,275 | ₩25,062 | ₩25,255 | -0.08% | 3.6천 |
|---|
| 2026.07.15 | ₩25,309 | ₩25,336 | ₩25,029 | ₩25,282 | -0.11% | 1.2만 |
|---|
| 2026.07.14 | ₩25,189 | ₩25,189 | ₩25,075 | ₩25,135 | -0.21% | 5.4천 |
|---|
| 2026.07.13 | ₩25,129 | ₩25,150 | ₩24,962 | ₩25,069 | -0.24% | 8천 |
|---|
| 2026.07.10 | ₩25,029 | ₩25,295 | ₩25,015 | ₩25,255 | +0.91% | 9.5천 |
|---|
| 2026.07.09 | ₩25,429 | ₩25,429 | ₩25,029 | ₩25,269 | -0.63% | 9천 |
|---|
| 2026.07.08 | ₩25,015 | ₩25,429 | ₩25,015 | ₩25,242 | +0.91% | 5.8천 |
|---|
| 2026.07.07 | ₩25,015 | ₩25,282 | ₩24,748 | ₩24,748 | -1.07% | 8천 |
|---|
| 2026.07.06 | ₩25,029 | ₩25,122 | ₩25,015 | ₩25,122 | +0.37% | 2.2천 |
|---|
| 2026.07.02 | ₩25,215 | ₩25,295 | ₩24,989 | ₩24,989 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩25,442 | ₩25,449 | ₩25,255 | ₩25,295 | -0.58% | 8.6천 |
|---|
| 2026.06.30 | ₩25,642 | ₩25,642 | ₩25,416 | ₩25,416 | -0.88% | 1만 |
|---|
| 2026.06.29 | ₩25,549 | ₩25,656 | ₩25,215 | ₩25,315 | -0.91% | 8.9천 |
|---|
| 2026.06.26 | ₩25,482 | ₩25,638 | ₩25,429 | ₩25,536 | +0.21% | 4.3천 |
|---|
| 2026.06.25 | ₩25,569 | ₩25,693 | ₩25,429 | ₩25,429 | -0.55% | 9.9천 |
|---|
| 2026.06.24 | ₩25,629 | ₩25,722 | ₩25,429 | ₩25,442 | -0.73% | 1.3만 |
|---|
| 2026.06.23 | ₩25,456 | ₩25,482 | ₩25,416 | ₩25,429 | -0.10% | 6.7천 |
|---|
| 2026.06.22 | ₩25,616 | ₩25,616 | ₩25,215 | ₩25,509 | -0.42% | 1.5만 |
|---|
| 2026.06.18 | ₩25,629 | ₩25,629 | ₩25,556 | ₩25,582 | -0.18% | 3천 |
|---|
| 2026.06.17 | ₩25,509 | ₩25,776 | ₩25,482 | ₩25,629 | +0.47% | 3.1천 |
|---|
| 2026.06.16 | ₩25,496 | ₩25,584 | ₩25,349 | ₩25,442 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩25,349 | ₩25,489 | ₩25,289 | ₩25,396 | +0.18% | 1.6만 |
|---|
| 2026.06.12 | ₩24,989 | ₩25,349 | ₩24,842 | ₩25,189 | +0.80% | 8천 |
|---|
| 2026.06.11 | ₩24,842 | ₩25,015 | ₩24,842 | ₩24,993 | +0.61% | 1만 |
|---|
| 2026.06.10 | ₩24,748 | ₩24,909 | ₩24,682 | ₩24,890 | +0.57% | 1만 |
|---|
| 2026.06.09 | ₩24,595 | ₩24,895 | ₩24,588 | ₩24,882 | +1.17% | 1.7만 |
|---|
| 2026.06.08 | ₩24,415 | ₩24,662 | ₩24,415 | ₩24,628 | +0.87% | 5천 |
|---|
| 2026.06.05 | ₩24,508 | ₩24,508 | ₩24,362 | ₩24,362 | -0.60% | 1.7천 |
|---|
| 2026.06.04 | ₩24,348 | ₩24,686 | ₩24,348 | ₩24,508 | +0.66% | 3.4천 |
|---|
| 2026.06.03 | ₩24,548 | ₩24,708 | ₩24,548 | ₩24,548 | 0.00% | 8.9천 |
|---|
| 2026.06.02 | ₩24,668 | ₩24,748 | ₩24,535 | ₩24,535 | -0.54% | 6.5천 |
|---|
| 2026.06.01 | ₩24,508 | ₩24,748 | ₩24,508 | ₩24,642 | +0.54% | 1만 |
|---|
| 2026.05.29 | ₩24,482 | ₩24,655 | ₩24,415 | ₩24,508 | +0.11% | 3.6천 |
|---|
| 2026.05.28 | ₩24,435 | ₩24,548 | ₩24,028 | ₩24,395 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩24,161 | ₩24,615 | ₩24,148 | ₩24,615 | +1.88% | 8.9천 |
|---|
| 2026.05.26 | ₩24,335 | ₩24,538 | ₩24,161 | ₩24,161 | -0.71% | 7.2천 |
|---|
| 2026.05.22 | ₩24,121 | ₩24,562 | ₩24,121 | ₩24,188 | +0.28% | 8.6천 |
|---|
| 2026.05.21 | ₩24,615 | ₩24,615 | ₩24,215 | ₩24,255 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩24,535 | ₩24,555 | ₩24,535 | ₩24,555 | +0.08% | 1.2천 |
|---|
| 2026.05.19 | ₩24,362 | ₩24,448 | ₩24,201 | ₩24,448 | +0.36% | 1만 |
|---|
| 2026.05.18 | ₩24,668 | ₩24,702 | ₩24,468 | ₩24,468 | -0.81% | 5.5천 |
|---|
| 2026.05.15 | ₩24,455 | ₩24,482 | ₩24,362 | ₩24,362 | -0.38% | 2.8천 |
|---|
| 2026.05.14 | ₩24,522 | ₩24,842 | ₩24,455 | ₩24,455 | -0.27% | 7.4천 |
|---|
| 2026.05.13 | ₩24,882 | ₩24,882 | ₩24,655 | ₩24,668 | -0.86% | 5.6천 |
|---|
| 2026.05.12 | ₩24,882 | ₩24,882 | ₩24,882 | ₩24,882 | 0.00% | 600 |
|---|
| 2026.05.11 | ₩24,882 | ₩24,882 | ₩24,682 | ₩24,682 | -0.80% | 1.2천 |
|---|
| 2026.05.08 | ₩25,002 | ₩25,015 | ₩24,708 | ₩24,775 | -0.91% | 5.6천 |
|---|
| 2026.05.07 | ₩25,155 | ₩25,255 | ₩25,027 | ₩25,027 | -0.51% | 1.9천 |
|---|
| 2026.05.06 | ₩25,215 | ₩25,341 | ₩25,015 | ₩25,149 | -0.26% | 2.8천 |
|---|
| 2026.05.05 | ₩25,135 | ₩25,215 | ₩24,949 | ₩25,002 | -0.53% | 5.4천 |
|---|
| 2026.05.04 | ₩25,202 | ₩25,202 | ₩24,882 | ₩25,093 | -0.43% | 9.1천 |
|---|
| 2026.05.01 | ₩24,949 | ₩24,949 | ₩24,949 | ₩24,949 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩24,682 | ₩25,187 | ₩24,682 | ₩24,815 | +0.54% | 3.3천 |
|---|
| 2026.04.29 | ₩24,829 | ₩24,915 | ₩24,308 | ₩24,348 | -1.93% | 9천 |
|---|
| 2026.04.28 | ₩25,135 | ₩25,142 | ₩24,975 | ₩24,975 | -0.64% | 1.4천 |
|---|
| 2026.04.27 | ₩25,189 | ₩25,213 | ₩24,949 | ₩25,049 | -0.56% | 6.9천 |
|---|
| 2026.04.24 | ₩24,975 | ₩25,189 | ₩24,975 | ₩25,189 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩25,082 | ₩25,175 | ₩24,949 | ₩24,949 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩25,082 | ₩25,082 | ₩25,035 | ₩25,069 | -0.05% | 2.5천 |
|---|
| 2026.04.21 | ₩24,974 | ₩25,122 | ₩24,974 | ₩25,082 | +0.43% | 2.2천 |
|---|
| 2026.04.20 | ₩25,162 | ₩25,215 | ₩25,029 | ₩25,215 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩24,817 | ₩25,349 | ₩24,815 | ₩25,149 | +1.34% | 9.3천 |
|---|
| 2026.04.16 | ₩24,762 | ₩25,002 | ₩24,762 | ₩24,835 | +0.30% | 4.8천 |
|---|
| 2026.04.15 | ₩25,095 | ₩25,095 | ₩24,722 | ₩24,722 | -1.49% | 5.5천 |
|---|
| 2026.04.14 | ₩24,288 | ₩24,829 | ₩24,288 | ₩24,829 | +2.22% | 5.6천 |
|---|
| 2026.04.13 | ₩24,103 | ₩24,282 | ₩24,015 | ₩24,268 | +0.69% | 4.1천 |
|---|
| 2026.04.10 | ₩24,455 | ₩24,655 | ₩24,148 | ₩24,295 | -0.65% | 3.4천 |
|---|
| 2026.04.09 | ₩24,081 | ₩24,562 | ₩24,035 | ₩24,562 | +1.99% | 6.1천 |
|---|
| 2026.04.08 | ₩23,735 | ₩24,535 | ₩23,721 | ₩24,502 | +3.23% | 1만 |
|---|
| 2026.04.07 | ₩23,761 | ₩23,761 | ₩23,614 | ₩23,654 | -0.45% | 3.7천 |
|---|
| 2026.04.06 | ₩23,428 | ₩23,841 | ₩23,428 | ₩23,661 | +1.00% | 8.5천 |
|---|
| 2026.04.02 | ₩23,281 | ₩23,361 | ₩23,121 | ₩23,361 | +0.34% | 5.2천 |
|---|
| 2026.04.01 | ₩23,174 | ₩23,681 | ₩23,014 | ₩23,270 | +0.41% | 2.1만 |
|---|
| 2026.03.31 | ₩23,961 | ₩24,268 | ₩23,414 | ₩23,628 | -1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩24,015 | ₩24,275 | ₩23,067 | ₩24,048 | +0.14% | 3.3만 |
|---|
| 2026.03.27 | ₩24,242 | ₩24,362 | ₩24,041 | ₩24,055 | -0.77% | 6.4천 |
|---|
| 2026.03.26 | ₩25,069 | ₩25,069 | ₩24,055 | ₩24,055 | -4.04% | 1.2만 |
|---|
| 2026.03.25 | ₩25,269 | ₩25,269 | ₩24,949 | ₩25,042 | -0.90% | 5.1천 |
|---|
| 2026.03.24 | ₩25,215 | ₩25,269 | ₩25,215 | ₩25,269 | +0.21% | 1.4천 |
|---|
| 2026.03.23 | ₩25,242 | ₩25,269 | ₩25,189 | ₩25,202 | -0.16% | 2.8천 |
|---|
| 2026.03.20 | ₩25,536 | ₩25,616 | ₩25,135 | ₩25,376 | -0.63% | 3.9천 |
|---|
| 2026.03.19 | ₩25,656 | ₩25,889 | ₩25,496 | ₩25,602 | -0.21% | 3천 |
|---|
| 2026.03.18 | ₩25,923 | ₩25,923 | ₩25,696 | ₩25,696 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩26,101 | ₩26,283 | ₩25,816 | ₩25,816 | -1.09% | 2.9천 |
|---|
| 2026.03.16 | ₩26,083 | ₩26,083 | ₩26,083 | ₩26,083 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩26,149 | ₩26,149 | ₩26,016 | ₩26,016 | -0.51% | 3.7천 |
|---|
| 2026.03.12 | ₩26,309 | ₩26,309 | ₩26,029 | ₩26,156 | -0.58% | 2.5천 |
|---|
| 2026.03.11 | ₩26,396 | ₩26,396 | ₩26,189 | ₩26,216 | -0.68% | 8.2천 |
|---|
| 2026.03.10 | ₩26,349 | ₩26,349 | ₩26,336 | ₩26,336 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩26,163 | ₩26,329 | ₩26,163 | ₩26,203 | +0.15% | 2.3천 |
|---|
| 2026.03.06 | ₩26,496 | ₩26,519 | ₩26,349 | ₩26,376 | -0.45% | 6.3천 |
|---|
| 2026.03.05 | ₩26,496 | ₩26,590 | ₩26,496 | ₩26,523 | +0.10% | 6천 |
|---|
| 2026.03.04 | ₩26,576 | ₩26,576 | ₩26,470 | ₩26,470 | -0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩26,550 | ₩26,550 | ₩26,430 | ₩26,456 | -0.35% | 2.1천 |
|---|
| 2026.03.02 | ₩26,016 | ₩26,736 | ₩26,016 | ₩26,556 | +2.08% | 8.4천 |
|---|
| 2026.02.27 | ₩26,616 | ₩26,616 | ₩26,149 | ₩26,149 | -1.75% | 1.4만 |
|---|
| 2026.02.26 | ₩26,603 | ₩26,611 | ₩26,550 | ₩26,550 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩26,483 | ₩26,510 | ₩26,363 | ₩26,510 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩26,630 | ₩26,630 | ₩26,434 | ₩26,456 | -0.65% | 2.9천 |
|---|
| 2026.02.23 | ₩26,643 | ₩26,643 | ₩26,203 | ₩26,483 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩26,419 | ₩26,510 | ₩26,296 | ₩26,349 | -0.26% | 8.9천 |
|---|
| 2026.02.19 | ₩26,309 | ₩26,496 | ₩26,149 | ₩26,229 | -0.30% | 3.6천 |
|---|
| 2026.02.18 | ₩26,363 | ₩26,656 | ₩26,363 | ₩26,363 | 0.00% | 6.6천 |
|---|
| 2026.02.17 | ₩26,216 | ₩26,376 | ₩26,203 | ₩26,289 | +0.28% | 8.4천 |
|---|
| 2026.02.13 | ₩26,216 | ₩26,283 | ₩26,163 | ₩26,163 | -0.20% | 5천 |
|---|
| 2026.02.12 | ₩26,223 | ₩26,283 | ₩26,163 | ₩26,216 | -0.03% | 2.9천 |
|---|
| 2026.02.11 | ₩26,149 | ₩26,193 | ₩26,112 | ₩26,193 | +0.17% | 6.9천 |
|---|
| 2026.02.10 | ₩26,136 | ₩26,136 | ₩26,109 | ₩26,136 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩26,083 | ₩26,136 | ₩26,043 | ₩26,136 | +0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩26,128 | ₩26,128 | ₩25,936 | ₩25,936 | -0.74% | 5.2천 |
|---|
| 2026.02.05 | ₩26,076 | ₩26,076 | ₩26,003 | ₩26,003 | -0.28% | 2.6천 |
|---|
| 2026.02.04 | ₩26,143 | ₩26,243 | ₩26,003 | ₩26,016 | -0.48% | 4.6천 |
|---|
| 2026.02.03 | ₩26,089 | ₩26,089 | ₩26,003 | ₩26,003 | -0.33% | 1.9천 |
|---|
| 2026.02.02 | ₩26,083 | ₩26,283 | ₩26,083 | ₩26,189 | +0.41% | 5.3천 |
|---|
| 2026.01.30 | ₩26,029 | ₩26,149 | ₩25,722 | ₩26,096 | +0.26% | 3천 |
|---|
| 2026.01.29 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩25,816 | ₩25,883 | ₩25,616 | ₩25,766 | -0.19% | 6.4천 |
|---|
| 2026.01.27 | ₩25,956 | ₩25,956 | ₩25,616 | ₩25,816 | -0.54% | 7.4천 |
|---|
| 2026.01.26 | ₩25,963 | ₩26,040 | ₩25,936 | ₩26,040 | +0.30% | 4.3천 |
|---|
| 2026.01.23 | ₩25,949 | ₩26,071 | ₩25,909 | ₩25,989 | +0.15% | 3.5천 |
|---|
| 2026.01.22 | ₩25,931 | ₩26,083 | ₩25,883 | ₩25,919 | -0.05% | 8.3천 |
|---|
| 2026.01.21 | ₩25,722 | ₩26,011 | ₩25,616 | ₩25,816 | +0.36% | 5.8천 |
|---|
| 2026.01.20 | ₩25,749 | ₩25,963 | ₩25,616 | ₩25,722 | -0.10% | 1.1만 |
|---|
| 2026.01.16 | ₩25,773 | ₩26,011 | ₩25,773 | ₩25,985 | +0.82% | 9.9천 |
|---|
| 2026.01.15 | ₩25,883 | ₩25,883 | ₩25,782 | ₩25,829 | -0.21% | 8.7천 |
|---|
| 2026.01.14 | ₩25,722 | ₩25,816 | ₩25,674 | ₩25,674 | -0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩25,682 | ₩25,682 | ₩25,546 | ₩25,661 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩25,282 | ₩25,549 | ₩25,169 | ₩25,549 | +1.06% | 3.6천 |
|---|
| 2026.01.09 | ₩25,416 | ₩25,482 | ₩25,336 | ₩25,336 | -0.31% | 2.8천 |
|---|
| 2026.01.08 | ₩24,989 | ₩25,616 | ₩24,989 | ₩25,557 | +2.27% | 4.5천 |
|---|
| 2026.01.07 | ₩25,349 | ₩25,582 | ₩25,349 | ₩25,402 | +0.21% | 6.5천 |
|---|
| 2026.01.06 | ₩25,528 | ₩25,883 | ₩25,349 | ₩25,362 | -0.65% | 2.4만 |
|---|
| 2026.01.05 | ₩25,883 | ₩25,883 | ₩25,601 | ₩25,696 | -0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩25,762 | ₩25,814 | ₩25,682 | ₩25,682 | -0.31% | 5.5천 |
|---|
| 2025.12.31 | ₩25,082 | ₩25,776 | ₩25,082 | ₩25,776 | +2.77% | 7천 |
|---|
| 2025.12.30 | ₩25,883 | ₩26,061 | ₩25,629 | ₩25,629 | -0.98% | 1.1만 |
|---|
| 2025.12.29 | ₩25,678 | ₩26,016 | ₩25,609 | ₩26,016 | +1.31% | 1.3만 |
|---|
| 2025.12.26 | ₩26,047 | ₩26,047 | ₩25,589 | ₩25,722 | -1.24% | 9.1천 |
|---|
| 2025.12.24 | ₩25,916 | ₩26,117 | ₩25,916 | ₩25,936 | +0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩25,769 | ₩25,808 | ₩25,509 | ₩25,616 | -0.60% | 4.7천 |
|---|
| 2025.12.22 | ₩25,949 | ₩26,016 | ₩25,482 | ₩25,482 | -1.80% | 5.6천 |
|---|
| 2025.12.19 | ₩25,903 | ₩25,903 | ₩25,749 | ₩25,769 | -0.52% | 2.7천 |
|---|
| 2025.12.18 | ₩25,737 | ₩26,149 | ₩25,576 | ₩25,589 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩25,589 | ₩26,189 | ₩25,456 | ₩25,456 | -0.52% | 1.1만 |
|---|
| 2025.12.16 | ₩25,562 | ₩26,083 | ₩25,468 | ₩25,589 | +0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩25,362 | ₩25,842 | ₩25,362 | ₩25,509 | +0.58% | 2.3천 |
|---|
| 2025.12.12 | ₩25,469 | ₩25,642 | ₩25,362 | ₩25,493 | +0.09% | 5천 |
|---|
| 2025.12.11 | ₩25,589 | ₩25,616 | ₩25,362 | ₩25,389 | -0.78% | 2.5천 |
|---|
| 2025.12.10 | ₩25,976 | ₩25,976 | ₩25,215 | ₩25,229 | -2.88% | 1.7만 |
|---|
| 2025.12.09 | ₩26,016 | ₩26,203 | ₩25,616 | ₩25,708 | -1.18% | 5.2천 |
|---|
| 2025.12.08 | ₩25,976 | ₩26,169 | ₩25,522 | ₩25,522 | -1.75% | 6천 |
|---|
| 2025.12.05 | ₩25,909 | ₩26,256 | ₩25,909 | ₩25,976 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩25,802 | ₩26,683 | ₩25,682 | ₩26,069 | +1.03% | 5.1천 |
|---|
| 2025.12.03 | ₩25,656 | ₩26,297 | ₩25,656 | ₩26,083 | +1.66% | 1.1만 |
|---|
| 2025.12.02 | ₩25,576 | ₩25,896 | ₩25,536 | ₩25,856 | +1.10% | 1.5만 |
|---|
| 2025.12.01 | ₩25,202 | ₩25,562 | ₩25,202 | ₩25,522 | +1.27% | 1.4만 |
|---|
| 2025.11.28 | ₩25,015 | ₩25,082 | ₩25,015 | ₩25,063 | +0.19% | 4천 |
|---|
| 2025.11.26 | ₩24,842 | ₩25,055 | ₩24,815 | ₩25,015 | +0.70% | 5.9천 |
|---|
| 2025.11.25 | ₩25,215 | ₩25,215 | ₩24,815 | ₩24,855 | -1.43% | 4.4천 |
|---|
| 2025.11.24 | ₩25,082 | ₩25,233 | ₩25,082 | ₩25,149 | +0.27% | 2.4천 |
|---|
| 2025.11.21 | ₩24,829 | ₩25,269 | ₩24,815 | ₩24,975 | +0.59% | 2.2천 |
|---|
| 2025.11.20 | ₩24,949 | ₩25,389 | ₩24,949 | ₩24,975 | +0.11% | 2.5천 |
|---|
| 2025.11.19 | ₩25,269 | ₩25,269 | ₩25,189 | ₩25,189 | -0.32% | 1천 |
|---|
| 2025.11.18 | ₩25,215 | ₩25,255 | ₩25,082 | ₩25,175 | -0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩25,538 | ₩25,616 | ₩24,949 | ₩25,149 | -1.53% | 1만 |
|---|
| 2025.11.14 | ₩25,336 | ₩25,597 | ₩25,336 | ₩25,597 | +1.03% | 1.4천 |
|---|
| 2025.11.13 | ₩25,336 | ₩25,613 | ₩25,269 | ₩25,349 | +0.05% | 3.5천 |
|---|
| 2025.11.12 | ₩25,349 | ₩25,349 | ₩25,282 | ₩25,282 | -0.26% | 3.6천 |
|---|
| 2025.11.11 | ₩25,102 | ₩25,282 | ₩25,102 | ₩25,282 | +0.72% | 4.5천 |
|---|
| 2025.11.10 | ₩25,229 | ₩25,229 | ₩24,933 | ₩25,122 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩25,269 | ₩25,269 | ₩24,869 | ₩25,095 | -0.69% | 6.2천 |
|---|
| 2025.11.06 | ₩25,482 | ₩25,482 | ₩25,282 | ₩25,282 | -0.79% | 4.9천 |
|---|
| 2025.11.05 | ₩25,682 | ₩25,682 | ₩25,349 | ₩25,549 | -0.52% | 7.2천 |
|---|
| 2025.11.04 | ₩25,682 | ₩25,749 | ₩25,562 | ₩25,658 | -0.09% | 4.5천 |
|---|
| 2025.11.03 | ₩25,469 | ₩25,636 | ₩25,469 | ₩25,509 | +0.16% | 3.4천 |
|---|
| 2025.10.31 | ₩25,749 | ₩25,805 | ₩25,621 | ₩25,805 | +0.22% | 1.5천 |
|---|
| 2025.10.30 | ₩25,469 | ₩25,522 | ₩25,469 | ₩25,482 | +0.05% | 8.5천 |
|---|
| 2025.10.29 | ₩25,464 | ₩25,776 | ₩25,402 | ₩25,776 | +1.23% | 2.4천 |
|---|
| 2025.10.28 | ₩25,576 | ₩25,576 | ₩25,349 | ₩25,349 | -0.89% | 7.5천 |
|---|
| 2025.10.27 | ₩25,789 | ₩26,016 | ₩25,442 | ₩25,923 | +0.52% | 1.5만 |
|---|
| 2025.10.24 | ₩25,796 | ₩25,909 | ₩25,796 | ₩25,883 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩25,749 | ₩26,336 | ₩25,709 | ₩25,709 | -0.16% | 9천 |
|---|
| 2025.10.22 | ₩26,016 | ₩26,016 | ₩25,682 | ₩25,749 | -1.03% | 1.6천 |
|---|
| 2025.10.21 | ₩26,016 | ₩26,016 | ₩25,616 | ₩25,794 | -0.85% | 5.5천 |
|---|
| 2025.10.20 | ₩26,043 | ₩26,652 | ₩25,574 | ₩25,629 | -1.59% | 5.2천 |
|---|
| 2025.10.17 | ₩25,836 | ₩26,654 | ₩25,836 | ₩26,563 | +2.81% | 4.9천 |
|---|
| 2025.10.16 | ₩26,283 | ₩26,670 | ₩25,602 | ₩25,656 | -2.39% | 1.2만 |
|---|
| 2025.10.15 | ₩26,483 | ₩27,003 | ₩26,256 | ₩26,466 | -0.07% | 9.4천 |
|---|
| 2025.10.14 | ₩26,470 | ₩26,496 | ₩26,016 | ₩26,256 | -0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩26,730 | ₩26,730 | ₩25,784 | ₩26,283 | -1.67% | 5.3천 |
|---|
| 2025.10.10 | ₩26,189 | ₩26,784 | ₩25,756 | ₩26,784 | +2.27% | 6.3천 |
|---|
