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 | ₩21,212 | ₩21,599 | ₩21,212 | ₩21,542 | +1.55% | 6.4천 |
| 2026.10.08 | ₩21,573 | ₩21,586 | ₩20,879 | ₩21,159 | -1.92% | 2.1만 |
| 2026.10.07 | ₩22,039 | ₩22,039 | ₩21,466 | ₩21,466 | -2.60% | 2.3만 |
| 2026.10.06 | ₩22,346 | ₩22,360 | ₩22,177 | ₩22,293 | -0.24% | 5.5천 |
| 2026.10.05 | ₩22,333 | ₩22,333 | ₩21,939 | ₩22,026 | -1.37% | 1.3만 |
| 2026.10.02 | ₩22,240 | ₩22,413 | ₩22,172 | ₩22,233 | -0.03% | 3.4천 |
| 2026.10.01 | ₩22,493 | ₩22,680 | ₩22,026 | ₩22,233 | -1.16% | 9.1천 |
| 2026.09.30 | ₩22,985 | ₩23,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,880 |
| -0.46% |
| 1.9만 |
| 2026.09.29 | ₩23,650 | ₩23,767 | ₩22,917 | ₩23,013 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩23,680 | ₩24,041 | ₩23,640 | ₩23,640 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩24,187 | ₩24,247 | ₩23,396 | ₩23,774 | -1.71% | 1.2만 |
|---|
| 2026.09.24 | ₩24,214 | ₩24,267 | ₩24,181 | ₩24,207 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩24,348 | ₩24,364 | ₩24,201 | ₩24,315 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩24,237 | ₩24,414 | ₩24,015 | ₩24,414 | +0.73% | 6.9천 |
|---|
| 2026.09.21 | ₩23,894 | ₩23,947 | ₩23,627 | ₩23,947 | +0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩23,560 | ₩23,947 | ₩23,560 | ₩23,947 | +1.64% | 5.1천 |
|---|
| 2026.09.17 | ₩23,480 | ₩23,707 | ₩23,440 | ₩23,640 | +0.68% | 9천 |
|---|
| 2026.09.16 | ₩23,480 | ₩23,574 | ₩23,387 | ₩23,480 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩23,494 | ₩23,694 | ₩23,394 | ₩23,467 | -0.11% | 5.9천 |
|---|
| 2026.09.14 | ₩23,590 | ₩23,680 | ₩23,494 | ₩23,548 | -0.18% | 5.4천 |
|---|
| 2026.09.11 | ₩23,747 | ₩23,747 | ₩23,454 | ₩23,454 | -1.24% | 1.4만 |
|---|
| 2026.09.10 | ₩23,814 | ₩23,986 | ₩23,706 | ₩23,747 | -0.28% | 7.7만 |
|---|
| 2026.09.09 | ₩24,281 | ₩24,281 | ₩23,841 | ₩23,870 | -1.69% | 2.3만 |
|---|
| 2026.09.08 | ₩24,294 | ₩24,321 | ₩24,121 | ₩24,321 | +0.11% | 7.5천 |
|---|
| 2026.09.04 | ₩24,214 | ₩24,534 | ₩24,094 | ₩24,508 | +1.21% | 8.4천 |
|---|
| 2026.09.03 | ₩24,147 | ₩24,267 | ₩23,720 | ₩24,214 | +0.28% | 1.8만 |
|---|
| 2026.09.02 | ₩24,227 | ₩24,334 | ₩23,947 | ₩24,001 | -0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩24,147 | ₩24,681 | ₩23,454 | ₩24,014 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩24,334 | ₩24,388 | ₩23,947 | ₩24,067 | -1.10% | 1.9만 |
|---|
| 2026.08.28 | ₩24,521 | ₩24,801 | ₩24,094 | ₩24,321 | -0.82% | 3.8만 |
|---|
| 2026.08.27 | ₩24,881 | ₩24,894 | ₩24,681 | ₩24,694 | -0.75% | 1.8만 |
|---|
| 2026.08.26 | ₩25,015 | ₩25,015 | ₩24,881 | ₩25,001 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩24,854 | ₩24,997 | ₩24,694 | ₩24,997 | +0.57% | 1.9만 |
|---|
| 2026.08.24 | ₩24,841 | ₩24,908 | ₩24,754 | ₩24,821 | -0.08% | 7.9천 |
|---|
| 2026.08.21 | ₩25,228 | ₩25,308 | ₩24,961 | ₩25,041 | -0.74% | 5.4천 |
|---|
| 2026.08.20 | ₩25,215 | ₩25,375 | ₩25,215 | ₩25,236 | +0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩25,148 | ₩25,201 | ₩24,988 | ₩25,188 | +0.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,841 | ₩25,108 | ₩24,841 | ₩24,961 | +0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩25,041 | ₩25,055 | ₩24,845 | ₩24,845 | -0.78% | 2.3천 |
|---|
| 2026.08.14 | ₩24,935 | ₩25,175 | ₩24,814 | ₩24,814 | -0.48% | 2.8천 |
|---|
| 2026.08.13 | ₩24,601 | ₩24,788 | ₩24,428 | ₩24,681 | +0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩25,148 | ₩25,148 | ₩24,601 | ₩24,601 | -2.18% | 4.5천 |
|---|
| 2026.08.11 | ₩25,081 | ₩25,081 | ₩24,681 | ₩24,681 | -1.60% | 8.9천 |
|---|
| 2026.08.10 | ₩24,908 | ₩25,281 | ₩24,881 | ₩24,975 | +0.27% | 3.1천 |
|---|
| 2026.08.07 | ₩24,814 | ₩25,108 | ₩24,814 | ₩24,908 | +0.38% | 6.9천 |
|---|
| 2026.08.06 | ₩24,908 | ₩25,081 | ₩24,748 | ₩24,881 | -0.11% | 1.1만 |
|---|
| 2026.08.05 | ₩25,081 | ₩25,081 | ₩24,919 | ₩24,921 | -0.64% | 2.6천 |
|---|
| 2026.08.04 | ₩24,862 | ₩24,975 | ₩24,681 | ₩24,961 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩25,081 | ₩25,201 | ₩24,881 | ₩24,948 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩25,188 | ₩25,495 | ₩25,081 | ₩25,161 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩25,555 | ₩25,562 | ₩25,135 | ₩25,215 | -1.33% | 8.5천 |
|---|
| 2026.07.29 | ₩25,455 | ₩25,455 | ₩25,455 | ₩25,455 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩25,482 | ₩25,482 | ₩25,348 | ₩25,348 | -0.52% | 3.5천 |
|---|
| 2026.07.27 | ₩25,482 | ₩25,508 | ₩25,321 | ₩25,321 | -0.63% | 3.5천 |
|---|
| 2026.07.24 | ₩25,357 | ₩25,381 | ₩25,188 | ₩25,241 | -0.46% | 2.4천 |
|---|
| 2026.07.23 | ₩25,295 | ₩25,548 | ₩25,081 | ₩25,175 | -0.47% | 3.3천 |
|---|
| 2026.07.22 | ₩25,068 | ₩25,215 | ₩25,068 | ₩25,175 | +0.43% | 1.9천 |
|---|
| 2026.07.21 | ₩25,028 | ₩25,121 | ₩24,868 | ₩25,056 | +0.11% | 5.4천 |
|---|
| 2026.07.20 | ₩25,188 | ₩25,188 | ₩24,928 | ₩24,928 | -1.03% | 4.4천 |
|---|
| 2026.07.17 | ₩24,854 | ₩25,121 | ₩24,854 | ₩25,121 | +1.07% | 5.1천 |
|---|
| 2026.07.16 | ₩25,275 | ₩25,275 | ₩25,061 | ₩25,255 | -0.08% | 3.6천 |
|---|
| 2026.07.15 | ₩25,308 | ₩25,335 | ₩25,028 | ₩25,281 | -0.11% | 1.2만 |
|---|
| 2026.07.14 | ₩25,188 | ₩25,188 | ₩25,075 | ₩25,135 | -0.21% | 5.4천 |
|---|
| 2026.07.13 | ₩25,128 | ₩25,149 | ₩24,961 | ₩25,068 | -0.24% | 8천 |
|---|
| 2026.07.10 | ₩25,028 | ₩25,295 | ₩25,015 | ₩25,255 | +0.91% | 9.5천 |
|---|
| 2026.07.09 | ₩25,428 | ₩25,428 | ₩25,028 | ₩25,268 | -0.63% | 9천 |
|---|
| 2026.07.08 | ₩25,015 | ₩25,428 | ₩25,015 | ₩25,241 | +0.91% | 5.8천 |
|---|
| 2026.07.07 | ₩25,015 | ₩25,281 | ₩24,748 | ₩24,748 | -1.07% | 8천 |
|---|
| 2026.07.06 | ₩25,028 | ₩25,121 | ₩25,015 | ₩25,121 | +0.37% | 2.2천 |
|---|
| 2026.07.02 | ₩25,215 | ₩25,295 | ₩24,988 | ₩24,988 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩25,441 | ₩25,448 | ₩25,255 | ₩25,295 | -0.58% | 8.6천 |
|---|
| 2026.06.30 | ₩25,642 | ₩25,642 | ₩25,415 | ₩25,415 | -0.88% | 1만 |
|---|
| 2026.06.29 | ₩25,548 | ₩25,655 | ₩25,215 | ₩25,315 | -0.91% | 8.9천 |
|---|
| 2026.06.26 | ₩25,482 | ₩25,638 | ₩25,428 | ₩25,535 | +0.21% | 4.3천 |
|---|
| 2026.06.25 | ₩25,568 | ₩25,692 | ₩25,428 | ₩25,428 | -0.55% | 9.9천 |
|---|
| 2026.06.24 | ₩25,628 | ₩25,722 | ₩25,428 | ₩25,441 | -0.73% | 1.3만 |
|---|
| 2026.06.23 | ₩25,455 | ₩25,482 | ₩25,415 | ₩25,428 | -0.10% | 6.7천 |
|---|
| 2026.06.22 | ₩25,615 | ₩25,615 | ₩25,215 | ₩25,508 | -0.42% | 1.5만 |
|---|
| 2026.06.18 | ₩25,628 | ₩25,628 | ₩25,555 | ₩25,582 | -0.18% | 3천 |
|---|
| 2026.06.17 | ₩25,508 | ₩25,775 | ₩25,482 | ₩25,628 | +0.47% | 3.1천 |
|---|
| 2026.06.16 | ₩25,495 | ₩25,583 | ₩25,348 | ₩25,441 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩25,348 | ₩25,488 | ₩25,288 | ₩25,395 | +0.18% | 1.6만 |
|---|
| 2026.06.12 | ₩24,988 | ₩25,348 | ₩24,841 | ₩25,188 | +0.80% | 8천 |
|---|
| 2026.06.11 | ₩24,841 | ₩25,015 | ₩24,841 | ₩24,992 | +0.61% | 1만 |
|---|
| 2026.06.10 | ₩24,748 | ₩24,908 | ₩24,681 | ₩24,889 | +0.57% | 1만 |
|---|
| 2026.06.09 | ₩24,594 | ₩24,894 | ₩24,588 | ₩24,881 | +1.17% | 1.7만 |
|---|
| 2026.06.08 | ₩24,414 | ₩24,661 | ₩24,414 | ₩24,628 | +0.87% | 5천 |
|---|
| 2026.06.05 | ₩24,508 | ₩24,508 | ₩24,361 | ₩24,361 | -0.60% | 1.7천 |
|---|
| 2026.06.04 | ₩24,348 | ₩24,685 | ₩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 | ₩24,534 | ₩24,534 | -0.54% | 6.5천 |
|---|
| 2026.06.01 | ₩24,508 | ₩24,748 | ₩24,508 | ₩24,641 | +0.54% | 1만 |
|---|
| 2026.05.29 | ₩24,481 | ₩24,654 | ₩24,414 | ₩24,508 | +0.11% | 3.6천 |
|---|
| 2026.05.28 | ₩24,434 | ₩24,548 | ₩24,027 | ₩24,394 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩24,161 | ₩24,614 | ₩24,147 | ₩24,614 | +1.88% | 8.9천 |
|---|
| 2026.05.26 | ₩24,334 | ₩24,537 | ₩24,161 | ₩24,161 | -0.71% | 7.2천 |
|---|
| 2026.05.22 | ₩24,121 | ₩24,561 | ₩24,121 | ₩24,187 | +0.28% | 8.6천 |
|---|
| 2026.05.21 | ₩24,614 | ₩24,614 | ₩24,214 | ₩24,254 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩24,534 | ₩24,554 | ₩24,534 | ₩24,554 | +0.08% | 1.2천 |
|---|
| 2026.05.19 | ₩24,361 | ₩24,448 | ₩24,201 | ₩24,448 | +0.36% | 1만 |
|---|
| 2026.05.18 | ₩24,668 | ₩24,701 | ₩24,468 | ₩24,468 | -0.81% | 5.5천 |
|---|
| 2026.05.15 | ₩24,454 | ₩24,481 | ₩24,361 | ₩24,361 | -0.38% | 2.8천 |
|---|
| 2026.05.14 | ₩24,521 | ₩24,841 | ₩24,454 | ₩24,454 | -0.27% | 7.4천 |
|---|
| 2026.05.13 | ₩24,881 | ₩24,881 | ₩24,654 | ₩24,668 | -0.86% | 5.6천 |
|---|
| 2026.05.12 | ₩24,881 | ₩24,881 | ₩24,881 | ₩24,881 | 0.00% | 600 |
|---|
| 2026.05.11 | ₩24,881 | ₩24,881 | ₩24,681 | ₩24,681 | -0.80% | 1.2천 |
|---|
| 2026.05.08 | ₩25,001 | ₩25,015 | ₩24,708 | ₩24,774 | -0.91% | 5.6천 |
|---|
| 2026.05.07 | ₩25,155 | ₩25,255 | ₩25,027 | ₩25,027 | -0.51% | 1.9천 |
|---|
| 2026.05.06 | ₩25,215 | ₩25,340 | ₩25,015 | ₩25,148 | -0.26% | 2.8천 |
|---|
| 2026.05.05 | ₩25,135 | ₩25,215 | ₩24,948 | ₩25,001 | -0.53% | 5.4천 |
|---|
| 2026.05.04 | ₩25,201 | ₩25,201 | ₩24,881 | ₩25,092 | -0.43% | 9.1천 |
|---|
| 2026.05.01 | ₩24,948 | ₩24,948 | ₩24,948 | ₩24,948 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩24,681 | ₩25,187 | ₩24,681 | ₩24,814 | +0.54% | 3.3천 |
|---|
| 2026.04.29 | ₩24,828 | ₩24,915 | ₩24,307 | ₩24,348 | -1.93% | 9천 |
|---|
| 2026.04.28 | ₩25,135 | ₩25,141 | ₩24,975 | ₩24,975 | -0.64% | 1.4천 |
|---|
| 2026.04.27 | ₩25,188 | ₩25,212 | ₩24,948 | ₩25,048 | -0.56% | 6.9천 |
|---|
| 2026.04.24 | ₩24,975 | ₩25,188 | ₩24,975 | ₩25,188 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩25,081 | ₩25,175 | ₩24,948 | ₩24,948 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩25,081 | ₩25,081 | ₩25,035 | ₩25,068 | -0.05% | 2.5천 |
|---|
| 2026.04.21 | ₩24,973 | ₩25,121 | ₩24,973 | ₩25,081 | +0.43% | 2.2천 |
|---|
| 2026.04.20 | ₩25,161 | ₩25,215 | ₩25,028 | ₩25,215 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩24,816 | ₩25,348 | ₩24,814 | ₩25,148 | +1.34% | 9.3천 |
|---|
| 2026.04.16 | ₩24,761 | ₩25,001 | ₩24,761 | ₩24,834 | +0.30% | 4.8천 |
|---|
| 2026.04.15 | ₩25,095 | ₩25,095 | ₩24,721 | ₩24,721 | -1.49% | 5.5천 |
|---|
| 2026.04.14 | ₩24,287 | ₩24,828 | ₩24,287 | ₩24,828 | +2.22% | 5.6천 |
|---|
| 2026.04.13 | ₩24,102 | ₩24,281 | ₩24,014 | ₩24,267 | +0.69% | 4.1천 |
|---|
| 2026.04.10 | ₩24,454 | ₩24,654 | ₩24,147 | ₩24,294 | -0.65% | 3.4천 |
|---|
| 2026.04.09 | ₩24,081 | ₩24,561 | ₩24,034 | ₩24,561 | +1.99% | 6.1천 |
|---|
| 2026.04.08 | ₩23,734 | ₩24,534 | ₩23,720 | ₩24,501 | +3.23% | 1만 |
|---|
| 2026.04.07 | ₩23,760 | ₩23,760 | ₩23,614 | ₩23,654 | -0.45% | 3.7천 |
|---|
| 2026.04.06 | ₩23,427 | ₩23,841 | ₩23,427 | ₩23,660 | +1.00% | 8.5천 |
|---|
| 2026.04.02 | ₩23,280 | ₩23,360 | ₩23,120 | ₩23,360 | +0.34% | 5.2천 |
|---|
| 2026.04.01 | ₩23,173 | ₩23,680 | ₩23,013 | ₩23,270 | +0.41% | 2.1만 |
|---|
| 2026.03.31 | ₩23,961 | ₩24,267 | ₩23,414 | ₩23,627 | -1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩24,014 | ₩24,274 | ₩23,067 | ₩24,047 | +0.14% | 3.3만 |
|---|
| 2026.03.27 | ₩24,241 | ₩24,361 | ₩24,041 | ₩24,054 | -0.77% | 6.4천 |
|---|
| 2026.03.26 | ₩25,068 | ₩25,068 | ₩24,054 | ₩24,054 | -4.04% | 1.2만 |
|---|
| 2026.03.25 | ₩25,268 | ₩25,268 | ₩24,948 | ₩25,041 | -0.90% | 5.1천 |
|---|
| 2026.03.24 | ₩25,215 | ₩25,268 | ₩25,215 | ₩25,268 | +0.21% | 1.4천 |
|---|
| 2026.03.23 | ₩25,241 | ₩25,268 | ₩25,188 | ₩25,201 | -0.16% | 2.8천 |
|---|
| 2026.03.20 | ₩25,535 | ₩25,615 | ₩25,135 | ₩25,375 | -0.63% | 3.9천 |
|---|
| 2026.03.19 | ₩25,655 | ₩25,888 | ₩25,495 | ₩25,602 | -0.21% | 3천 |
|---|
| 2026.03.18 | ₩25,922 | ₩25,922 | ₩25,695 | ₩25,695 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩26,101 | ₩26,282 | ₩25,815 | ₩25,815 | -1.09% | 2.9천 |
|---|
| 2026.03.16 | ₩26,082 | ₩26,082 | ₩26,082 | ₩26,082 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩26,149 | ₩26,149 | ₩26,015 | ₩26,015 | -0.51% | 3.7천 |
|---|
| 2026.03.12 | ₩26,309 | ₩26,309 | ₩26,028 | ₩26,155 | -0.58% | 2.5천 |
|---|
| 2026.03.11 | ₩26,395 | ₩26,395 | ₩26,189 | ₩26,215 | -0.68% | 8.2천 |
|---|
| 2026.03.10 | ₩26,349 | ₩26,349 | ₩26,335 | ₩26,335 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩26,162 | ₩26,329 | ₩26,162 | ₩26,202 | +0.15% | 2.3천 |
|---|
| 2026.03.06 | ₩26,495 | ₩26,518 | ₩26,349 | ₩26,375 | -0.45% | 6.3천 |
|---|
| 2026.03.05 | ₩26,495 | ₩26,589 | ₩26,495 | ₩26,522 | +0.10% | 6천 |
|---|
| 2026.03.04 | ₩26,575 | ₩26,575 | ₩26,469 | ₩26,469 | -0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩26,549 | ₩26,549 | ₩26,429 | ₩26,455 | -0.35% | 2.1천 |
|---|
| 2026.03.02 | ₩26,015 | ₩26,736 | ₩26,015 | ₩26,555 | +2.08% | 8.4천 |
|---|
| 2026.02.27 | ₩26,615 | ₩26,615 | ₩26,149 | ₩26,149 | -1.75% | 1.4만 |
|---|
| 2026.02.26 | ₩26,602 | ₩26,610 | ₩26,549 | ₩26,549 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩26,482 | ₩26,509 | ₩26,362 | ₩26,509 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩26,629 | ₩26,629 | ₩26,433 | ₩26,455 | -0.65% | 2.9천 |
|---|
| 2026.02.23 | ₩26,642 | ₩26,642 | ₩26,202 | ₩26,482 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩26,418 | ₩26,509 | ₩26,295 | ₩26,349 | -0.26% | 8.9천 |
|---|
| 2026.02.19 | ₩26,309 | ₩26,495 | ₩26,149 | ₩26,229 | -0.30% | 3.6천 |
|---|
| 2026.02.18 | ₩26,362 | ₩26,656 | ₩26,362 | ₩26,362 | 0.00% | 6.6천 |
|---|
| 2026.02.17 | ₩26,215 | ₩26,375 | ₩26,202 | ₩26,289 | +0.28% | 8.4천 |
|---|
| 2026.02.13 | ₩26,215 | ₩26,282 | ₩26,162 | ₩26,162 | -0.20% | 5천 |
|---|
| 2026.02.12 | ₩26,222 | ₩26,282 | ₩26,162 | ₩26,215 | -0.03% | 2.9천 |
|---|
| 2026.02.11 | ₩26,149 | ₩26,193 | ₩26,111 | ₩26,193 | +0.17% | 6.9천 |
|---|
| 2026.02.10 | ₩26,135 | ₩26,135 | ₩26,109 | ₩26,135 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩26,082 | ₩26,135 | ₩26,042 | ₩26,135 | +0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩26,127 | ₩26,127 | ₩25,935 | ₩25,935 | -0.74% | 5.2천 |
|---|
| 2026.02.05 | ₩26,075 | ₩26,075 | ₩26,002 | ₩26,002 | -0.28% | 2.6천 |
|---|
| 2026.02.04 | ₩26,142 | ₩26,242 | ₩26,002 | ₩26,015 | -0.48% | 4.6천 |
|---|
| 2026.02.03 | ₩26,089 | ₩26,089 | ₩26,002 | ₩26,002 | -0.33% | 1.9천 |
|---|
| 2026.02.02 | ₩26,082 | ₩26,282 | ₩26,082 | ₩26,189 | +0.41% | 5.3천 |
|---|
| 2026.01.30 | ₩26,028 | ₩26,149 | ₩25,722 | ₩26,095 | +0.26% | 3천 |
|---|
| 2026.01.29 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩25,815 | ₩25,882 | ₩25,615 | ₩25,766 | -0.19% | 6.4천 |
|---|
| 2026.01.27 | ₩25,955 | ₩25,955 | ₩25,615 | ₩25,815 | -0.54% | 7.4천 |
|---|
| 2026.01.26 | ₩25,962 | ₩26,039 | ₩25,935 | ₩26,039 | +0.30% | 4.3천 |
|---|
| 2026.01.23 | ₩25,948 | ₩26,070 | ₩25,908 | ₩25,988 | +0.15% | 3.5천 |
|---|
| 2026.01.22 | ₩25,930 | ₩26,082 | ₩25,882 | ₩25,918 | -0.05% | 8.3천 |
|---|
| 2026.01.21 | ₩25,722 | ₩26,010 | ₩25,615 | ₩25,815 | +0.36% | 5.8천 |
|---|
| 2026.01.20 | ₩25,748 | ₩25,962 | ₩25,615 | ₩25,722 | -0.10% | 1.1만 |
|---|
| 2026.01.16 | ₩25,772 | ₩26,010 | ₩25,772 | ₩25,984 | +0.82% | 9.9천 |
|---|
| 2026.01.15 | ₩25,882 | ₩25,882 | ₩25,782 | ₩25,828 | -0.21% | 8.7천 |
|---|
| 2026.01.14 | ₩25,722 | ₩25,815 | ₩25,674 | ₩25,674 | -0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩25,682 | ₩25,682 | ₩25,546 | ₩25,660 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩25,281 | ₩25,548 | ₩25,168 | ₩25,548 | +1.06% | 3.6천 |
|---|
| 2026.01.09 | ₩25,415 | ₩25,482 | ₩25,335 | ₩25,335 | -0.31% | 2.8천 |
|---|
| 2026.01.08 | ₩24,988 | ₩25,615 | ₩24,988 | ₩25,556 | +2.27% | 4.5천 |
|---|
| 2026.01.07 | ₩25,348 | ₩25,582 | ₩25,348 | ₩25,401 | +0.21% | 6.5천 |
|---|
| 2026.01.06 | ₩25,527 | ₩25,882 | ₩25,348 | ₩25,361 | -0.65% | 2.4만 |
|---|
| 2026.01.05 | ₩25,882 | ₩25,882 | ₩25,600 | ₩25,695 | -0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩25,762 | ₩25,814 | ₩25,682 | ₩25,682 | -0.31% | 5.5천 |
|---|
| 2025.12.31 | ₩25,081 | ₩25,775 | ₩25,081 | ₩25,775 | +2.77% | 7천 |
|---|
| 2025.12.30 | ₩25,882 | ₩26,061 | ₩25,628 | ₩25,628 | -0.98% | 1.1만 |
|---|
| 2025.12.29 | ₩25,678 | ₩26,015 | ₩25,608 | ₩26,015 | +1.31% | 1.3만 |
|---|
| 2025.12.26 | ₩26,046 | ₩26,046 | ₩25,588 | ₩25,722 | -1.24% | 9.1천 |
|---|
| 2025.12.24 | ₩25,915 | ₩26,117 | ₩25,915 | ₩25,935 | +0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩25,768 | ₩25,807 | ₩25,508 | ₩25,615 | -0.60% | 4.7천 |
|---|
| 2025.12.22 | ₩25,948 | ₩26,015 | ₩25,482 | ₩25,482 | -1.80% | 5.6천 |
|---|
| 2025.12.19 | ₩25,902 | ₩25,902 | ₩25,748 | ₩25,768 | -0.52% | 2.7천 |
|---|
| 2025.12.18 | ₩25,736 | ₩26,149 | ₩25,575 | ₩25,588 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩25,588 | ₩26,189 | ₩25,455 | ₩25,455 | -0.52% | 1.1만 |
|---|
| 2025.12.16 | ₩25,562 | ₩26,082 | ₩25,467 | ₩25,588 | +0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩25,361 | ₩25,842 | ₩25,361 | ₩25,508 | +0.58% | 2.3천 |
|---|
| 2025.12.12 | ₩25,468 | ₩25,642 | ₩25,361 | ₩25,492 | +0.09% | 5천 |
|---|
| 2025.12.11 | ₩25,588 | ₩25,615 | ₩25,361 | ₩25,388 | -0.78% | 2.5천 |
|---|
| 2025.12.10 | ₩25,975 | ₩25,975 | ₩25,215 | ₩25,228 | -2.88% | 1.7만 |
|---|
| 2025.12.09 | ₩26,015 | ₩26,202 | ₩25,615 | ₩25,707 | -1.18% | 5.2천 |
|---|
| 2025.12.08 | ₩25,975 | ₩26,169 | ₩25,522 | ₩25,522 | -1.75% | 6천 |
|---|
| 2025.12.05 | ₩25,908 | ₩26,255 | ₩25,908 | ₩25,975 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩25,802 | ₩26,682 | ₩25,682 | ₩26,069 | +1.03% | 5.1천 |
|---|
| 2025.12.03 | ₩25,655 | ₩26,297 | ₩25,655 | ₩26,082 | +1.66% | 1.1만 |
|---|
| 2025.12.02 | ₩25,575 | ₩25,895 | ₩25,535 | ₩25,855 | +1.10% | 1.5만 |
|---|
| 2025.12.01 | ₩25,201 | ₩25,562 | ₩25,201 | ₩25,522 | +1.27% | 1.4만 |
|---|
| 2025.11.28 | ₩25,015 | ₩25,081 | ₩25,015 | ₩25,063 | +0.19% | 4천 |
|---|
| 2025.11.26 | ₩24,841 | ₩25,055 | ₩24,814 | ₩25,015 | +0.70% | 5.9천 |
|---|
| 2025.11.25 | ₩25,215 | ₩25,215 | ₩24,814 | ₩24,854 | -1.43% | 4.4천 |
|---|
| 2025.11.24 | ₩25,081 | ₩25,232 | ₩25,081 | ₩25,148 | +0.27% | 2.4천 |
|---|
| 2025.11.21 | ₩24,828 | ₩25,268 | ₩24,814 | ₩24,975 | +0.59% | 2.2천 |
|---|
| 2025.11.20 | ₩24,948 | ₩25,388 | ₩24,948 | ₩24,975 | +0.11% | 2.5천 |
|---|
| 2025.11.19 | ₩25,268 | ₩25,268 | ₩25,188 | ₩25,188 | -0.32% | 1천 |
|---|
| 2025.11.18 | ₩25,215 | ₩25,255 | ₩25,081 | ₩25,175 | -0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩25,538 | ₩25,615 | ₩24,948 | ₩25,148 | -1.53% | 1만 |
|---|
| 2025.11.14 | ₩25,335 | ₩25,596 | ₩25,335 | ₩25,596 | +1.03% | 1.4천 |
|---|
| 2025.11.13 | ₩25,335 | ₩25,612 | ₩25,268 | ₩25,348 | +0.05% | 3.5천 |
|---|
| 2025.11.12 | ₩25,348 | ₩25,348 | ₩25,281 | ₩25,281 | -0.26% | 3.6천 |
|---|
| 2025.11.11 | ₩25,101 | ₩25,281 | ₩25,101 | ₩25,281 | +0.72% | 4.5천 |
|---|
| 2025.11.10 | ₩25,228 | ₩25,228 | ₩24,932 | ₩25,121 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩25,268 | ₩25,268 | ₩24,868 | ₩25,095 | -0.69% | 6.2천 |
|---|
| 2025.11.06 | ₩25,482 | ₩25,482 | ₩25,281 | ₩25,281 | -0.79% | 4.9천 |
|---|
| 2025.11.05 | ₩25,682 | ₩25,682 | ₩25,348 | ₩25,548 | -0.52% | 7.2천 |
|---|
| 2025.11.04 | ₩25,682 | ₩25,748 | ₩25,562 | ₩25,658 | -0.09% | 4.5천 |
|---|
| 2025.11.03 | ₩25,468 | ₩25,635 | ₩25,468 | ₩25,508 | +0.16% | 3.4천 |
|---|
| 2025.10.31 | ₩25,748 | ₩25,804 | ₩25,620 | ₩25,804 | +0.22% | 1.5천 |
|---|
| 2025.10.30 | ₩25,468 | ₩25,522 | ₩25,468 | ₩25,482 | +0.05% | 8.5천 |
|---|
| 2025.10.29 | ₩25,463 | ₩25,775 | ₩25,401 | ₩25,775 | +1.23% | 2.4천 |
|---|
| 2025.10.28 | ₩25,575 | ₩25,575 | ₩25,348 | ₩25,348 | -0.89% | 7.5천 |
|---|
| 2025.10.27 | ₩25,788 | ₩26,015 | ₩25,441 | ₩25,922 | +0.52% | 1.5만 |
|---|
| 2025.10.24 | ₩25,795 | ₩25,908 | ₩25,795 | ₩25,882 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩25,748 | ₩26,335 | ₩25,708 | ₩25,708 | -0.16% | 9천 |
|---|
| 2025.10.22 | ₩26,015 | ₩26,015 | ₩25,682 | ₩25,748 | -1.03% | 1.6천 |
|---|
| 2025.10.21 | ₩26,015 | ₩26,015 | ₩25,615 | ₩25,794 | -0.85% | 5.5천 |
|---|
| 2025.10.20 | ₩26,042 | ₩26,652 | ₩25,574 | ₩25,628 | -1.59% | 5.2천 |
|---|
| 2025.10.17 | ₩25,835 | ₩26,653 | ₩25,835 | ₩26,562 | +2.81% | 4.9천 |
|---|
| 2025.10.16 | ₩26,282 | ₩26,669 | ₩25,602 | ₩25,655 | -2.39% | 1.2만 |
|---|
| 2025.10.15 | ₩26,482 | ₩27,002 | ₩26,255 | ₩26,465 | -0.07% | 9.4천 |
|---|
| 2025.10.14 | ₩26,469 | ₩26,495 | ₩26,015 | ₩26,255 | -0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩26,729 | ₩26,729 | ₩25,783 | ₩26,282 | -1.67% | 5.3천 |
|---|
| 2025.10.10 | ₩26,189 | ₩26,784 | ₩25,755 | ₩26,784 | +2.27% | 6.3천 |
|---|
