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 | ₩21,221 | ₩21,608 | ₩21,221 | ₩21,551 | +1.55% | 6.4천 |
| 2026.10.08 | ₩21,582 | ₩21,595 | ₩20,888 | ₩21,168 | -1.92% | 2.1만 |
| 2026.10.07 | ₩22,049 | ₩22,049 | ₩21,475 | ₩21,475 | -2.60% | 2.3만 |
| 2026.10.06 | ₩22,356 | ₩22,369 | ₩22,186 | ₩22,303 | -0.24% | 5.5천 |
| 2026.10.05 | ₩22,343 | ₩22,343 | ₩21,949 | ₩22,036 | -1.37% | 1.3만 |
| 2026.10.02 | ₩22,249 | ₩22,423 | ₩22,181 | ₩22,242 | -0.03% | 3.4천 |
| 2026.10.01 | ₩22,503 | ₩22,690 | ₩22,036 | ₩22,242 | -1.16% | 9.1천 |
| 2026.09.30 | ₩22,995 | ₩23,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,890 |
| -0.46% |
| 1.9만 |
| 2026.09.29 | ₩23,660 | ₩23,777 | ₩22,927 | ₩23,023 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩23,691 | ₩24,051 | ₩23,651 | ₩23,651 | -0.17% | 4.4천 |
|---|
| 2026.09.25 | ₩24,198 | ₩24,258 | ₩23,406 | ₩23,784 | -1.71% | 1.2만 |
|---|
| 2026.09.24 | ₩24,224 | ₩24,278 | ₩24,191 | ₩24,218 | -0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩24,358 | ₩24,374 | ₩24,211 | ₩24,326 | -0.13% | 3.1천 |
|---|
| 2026.09.22 | ₩24,247 | ₩24,425 | ₩24,026 | ₩24,425 | +0.73% | 6.9천 |
|---|
| 2026.09.21 | ₩23,904 | ₩23,958 | ₩23,637 | ₩23,958 | +0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩23,570 | ₩23,958 | ₩23,570 | ₩23,958 | +1.64% | 5.1천 |
|---|
| 2026.09.17 | ₩23,490 | ₩23,717 | ₩23,450 | ₩23,651 | +0.68% | 9천 |
|---|
| 2026.09.16 | ₩23,490 | ₩23,584 | ₩23,397 | ₩23,490 | 0.00% | 1.7만 |
|---|
| 2026.09.15 | ₩23,504 | ₩23,704 | ₩23,404 | ₩23,477 | -0.11% | 5.9천 |
|---|
| 2026.09.14 | ₩23,600 | ₩23,691 | ₩23,504 | ₩23,558 | -0.18% | 5.4천 |
|---|
| 2026.09.11 | ₩23,757 | ₩23,757 | ₩23,464 | ₩23,464 | -1.24% | 1.4만 |
|---|
| 2026.09.10 | ₩23,824 | ₩23,996 | ₩23,716 | ₩23,757 | -0.28% | 7.7만 |
|---|
| 2026.09.09 | ₩24,291 | ₩24,291 | ₩23,851 | ₩23,880 | -1.69% | 2.3만 |
|---|
| 2026.09.08 | ₩24,305 | ₩24,331 | ₩24,131 | ₩24,331 | +0.11% | 7.5천 |
|---|
| 2026.09.04 | ₩24,224 | ₩24,545 | ₩24,104 | ₩24,518 | +1.21% | 8.4천 |
|---|
| 2026.09.03 | ₩24,158 | ₩24,278 | ₩23,731 | ₩24,224 | +0.28% | 1.8만 |
|---|
| 2026.09.02 | ₩24,238 | ₩24,345 | ₩23,958 | ₩24,011 | -0.94% | 1.1만 |
|---|
| 2026.09.01 | ₩24,158 | ₩24,692 | ₩23,464 | ₩24,024 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩24,345 | ₩24,398 | ₩23,958 | ₩24,078 | -1.10% | 1.9만 |
|---|
| 2026.08.28 | ₩24,531 | ₩24,812 | ₩24,104 | ₩24,331 | -0.82% | 3.8만 |
|---|
| 2026.08.27 | ₩24,892 | ₩24,905 | ₩24,692 | ₩24,705 | -0.75% | 1.8만 |
|---|
| 2026.08.26 | ₩25,025 | ₩25,025 | ₩24,892 | ₩25,012 | -0.05% | 1.2만 |
|---|
| 2026.08.25 | ₩24,865 | ₩25,008 | ₩24,705 | ₩25,008 | +0.57% | 1.9만 |
|---|
| 2026.08.24 | ₩24,852 | ₩24,918 | ₩24,765 | ₩24,832 | -0.08% | 7.9천 |
|---|
| 2026.08.21 | ₩25,239 | ₩25,319 | ₩24,972 | ₩25,052 | -0.74% | 5.4천 |
|---|
| 2026.08.20 | ₩25,225 | ₩25,386 | ₩25,225 | ₩25,247 | +0.08% | 1.1천 |
|---|
| 2026.08.19 | ₩25,159 | ₩25,212 | ₩24,999 | ₩25,199 | +0.16% | 6.3천 |
|---|
| 2026.08.18 | ₩24,852 | ₩25,119 | ₩24,852 | ₩24,972 | +0.48% | 1.1만 |
|---|
| 2026.08.17 | ₩25,052 | ₩25,065 | ₩24,856 | ₩24,856 | -0.78% | 2.3천 |
|---|
| 2026.08.14 | ₩24,945 | ₩25,185 | ₩24,825 | ₩24,825 | -0.48% | 2.8천 |
|---|
| 2026.08.13 | ₩24,611 | ₩24,798 | ₩24,438 | ₩24,692 | +0.33% | 2.1만 |
|---|
| 2026.08.12 | ₩25,159 | ₩25,159 | ₩24,611 | ₩24,611 | -2.18% | 4.5천 |
|---|
| 2026.08.11 | ₩25,092 | ₩25,092 | ₩24,692 | ₩24,692 | -1.60% | 8.9천 |
|---|
| 2026.08.10 | ₩24,918 | ₩25,292 | ₩24,892 | ₩24,985 | +0.27% | 3.1천 |
|---|
| 2026.08.07 | ₩24,825 | ₩25,119 | ₩24,825 | ₩24,918 | +0.38% | 6.9천 |
|---|
| 2026.08.06 | ₩24,918 | ₩25,092 | ₩24,758 | ₩24,892 | -0.11% | 1.1만 |
|---|
| 2026.08.05 | ₩25,092 | ₩25,092 | ₩24,929 | ₩24,932 | -0.64% | 2.6천 |
|---|
| 2026.08.04 | ₩24,873 | ₩24,985 | ₩24,692 | ₩24,972 | +0.40% | 1.5만 |
|---|
| 2026.08.03 | ₩25,092 | ₩25,212 | ₩24,892 | ₩24,959 | -0.53% | 1.1만 |
|---|
| 2026.07.31 | ₩25,199 | ₩25,506 | ₩25,092 | ₩25,172 | -0.11% | 7천 |
|---|
| 2026.07.30 | ₩25,566 | ₩25,572 | ₩25,145 | ₩25,225 | -1.33% | 8.5천 |
|---|
| 2026.07.29 | ₩25,466 | ₩25,466 | ₩25,466 | ₩25,466 | 0.00% | 1.3천 |
|---|
| 2026.07.28 | ₩25,492 | ₩25,492 | ₩25,359 | ₩25,359 | -0.52% | 3.5천 |
|---|
| 2026.07.27 | ₩25,492 | ₩25,519 | ₩25,332 | ₩25,332 | -0.63% | 3.5천 |
|---|
| 2026.07.24 | ₩25,368 | ₩25,392 | ₩25,199 | ₩25,252 | -0.46% | 2.4천 |
|---|
| 2026.07.23 | ₩25,306 | ₩25,559 | ₩25,092 | ₩25,185 | -0.47% | 3.3천 |
|---|
| 2026.07.22 | ₩25,079 | ₩25,225 | ₩25,079 | ₩25,185 | +0.43% | 1.9천 |
|---|
| 2026.07.21 | ₩25,039 | ₩25,132 | ₩24,878 | ₩25,067 | +0.11% | 5.4천 |
|---|
| 2026.07.20 | ₩25,199 | ₩25,199 | ₩24,938 | ₩24,938 | -1.03% | 4.4천 |
|---|
| 2026.07.17 | ₩24,865 | ₩25,132 | ₩24,865 | ₩25,132 | +1.07% | 5.1천 |
|---|
| 2026.07.16 | ₩25,286 | ₩25,286 | ₩25,072 | ₩25,265 | -0.08% | 3.6천 |
|---|
| 2026.07.15 | ₩25,319 | ₩25,346 | ₩25,039 | ₩25,292 | -0.11% | 1.2만 |
|---|
| 2026.07.14 | ₩25,199 | ₩25,199 | ₩25,085 | ₩25,145 | -0.21% | 5.4천 |
|---|
| 2026.07.13 | ₩25,139 | ₩25,160 | ₩24,972 | ₩25,079 | -0.24% | 8천 |
|---|
| 2026.07.10 | ₩25,039 | ₩25,306 | ₩25,025 | ₩25,265 | +0.91% | 9.5천 |
|---|
| 2026.07.09 | ₩25,439 | ₩25,439 | ₩25,039 | ₩25,279 | -0.63% | 9천 |
|---|
| 2026.07.08 | ₩25,025 | ₩25,439 | ₩25,025 | ₩25,252 | +0.91% | 5.8천 |
|---|
| 2026.07.07 | ₩25,025 | ₩25,292 | ₩24,758 | ₩24,758 | -1.07% | 8천 |
|---|
| 2026.07.06 | ₩25,039 | ₩25,132 | ₩25,025 | ₩25,132 | +0.37% | 2.2천 |
|---|
| 2026.07.02 | ₩25,225 | ₩25,306 | ₩24,999 | ₩24,999 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩25,452 | ₩25,459 | ₩25,265 | ₩25,306 | -0.58% | 8.6천 |
|---|
| 2026.06.30 | ₩25,653 | ₩25,653 | ₩25,426 | ₩25,426 | -0.88% | 1만 |
|---|
| 2026.06.29 | ₩25,559 | ₩25,666 | ₩25,225 | ₩25,326 | -0.91% | 8.9천 |
|---|
| 2026.06.26 | ₩25,492 | ₩25,649 | ₩25,439 | ₩25,546 | +0.21% | 4.3천 |
|---|
| 2026.06.25 | ₩25,579 | ₩25,703 | ₩25,439 | ₩25,439 | -0.55% | 9.9천 |
|---|
| 2026.06.24 | ₩25,639 | ₩25,733 | ₩25,439 | ₩25,452 | -0.73% | 1.3만 |
|---|
| 2026.06.23 | ₩25,466 | ₩25,492 | ₩25,426 | ₩25,439 | -0.10% | 6.7천 |
|---|
| 2026.06.22 | ₩25,626 | ₩25,626 | ₩25,225 | ₩25,519 | -0.42% | 1.5만 |
|---|
| 2026.06.18 | ₩25,639 | ₩25,639 | ₩25,566 | ₩25,592 | -0.18% | 3천 |
|---|
| 2026.06.17 | ₩25,519 | ₩25,786 | ₩25,492 | ₩25,639 | +0.47% | 3.1천 |
|---|
| 2026.06.16 | ₩25,506 | ₩25,594 | ₩25,359 | ₩25,452 | -0.21% | 7.6천 |
|---|
| 2026.06.15 | ₩25,359 | ₩25,499 | ₩25,299 | ₩25,406 | +0.18% | 1.6만 |
|---|
| 2026.06.12 | ₩24,999 | ₩25,359 | ₩24,852 | ₩25,199 | +0.80% | 8천 |
|---|
| 2026.06.11 | ₩24,852 | ₩25,025 | ₩24,852 | ₩25,003 | +0.61% | 1만 |
|---|
| 2026.06.10 | ₩24,758 | ₩24,918 | ₩24,692 | ₩24,900 | +0.57% | 1만 |
|---|
| 2026.06.09 | ₩24,605 | ₩24,905 | ₩24,598 | ₩24,892 | +1.17% | 1.7만 |
|---|
| 2026.06.08 | ₩24,425 | ₩24,672 | ₩24,425 | ₩24,638 | +0.87% | 5천 |
|---|
| 2026.06.05 | ₩24,518 | ₩24,518 | ₩24,371 | ₩24,371 | -0.60% | 1.7천 |
|---|
| 2026.06.04 | ₩24,358 | ₩24,696 | ₩24,358 | ₩24,518 | +0.66% | 3.4천 |
|---|
| 2026.06.03 | ₩24,558 | ₩24,718 | ₩24,558 | ₩24,558 | 0.00% | 8.9천 |
|---|
| 2026.06.02 | ₩24,678 | ₩24,758 | ₩24,545 | ₩24,545 | -0.54% | 6.5천 |
|---|
| 2026.06.01 | ₩24,518 | ₩24,758 | ₩24,518 | ₩24,652 | +0.54% | 1만 |
|---|
| 2026.05.29 | ₩24,491 | ₩24,665 | ₩24,425 | ₩24,518 | +0.11% | 3.6천 |
|---|
| 2026.05.28 | ₩24,445 | ₩24,558 | ₩24,038 | ₩24,405 | -0.16% | 1.4만 |
|---|
| 2026.05.27 | ₩24,171 | ₩24,625 | ₩24,158 | ₩24,625 | +1.88% | 8.9천 |
|---|
| 2026.05.26 | ₩24,345 | ₩24,547 | ₩24,171 | ₩24,171 | -0.71% | 7.2천 |
|---|
| 2026.05.22 | ₩24,131 | ₩24,571 | ₩24,131 | ₩24,198 | +0.28% | 8.6천 |
|---|
| 2026.05.21 | ₩24,625 | ₩24,625 | ₩24,224 | ₩24,264 | -1.46% | 3.6천 |
|---|
| 2026.05.20 | ₩24,545 | ₩24,565 | ₩24,545 | ₩24,565 | +0.08% | 1.2천 |
|---|
| 2026.05.19 | ₩24,371 | ₩24,458 | ₩24,211 | ₩24,458 | +0.36% | 1만 |
|---|
| 2026.05.18 | ₩24,678 | ₩24,712 | ₩24,478 | ₩24,478 | -0.81% | 5.5천 |
|---|
| 2026.05.15 | ₩24,465 | ₩24,491 | ₩24,371 | ₩24,371 | -0.38% | 2.8천 |
|---|
| 2026.05.14 | ₩24,531 | ₩24,852 | ₩24,465 | ₩24,465 | -0.27% | 7.4천 |
|---|
| 2026.05.13 | ₩24,892 | ₩24,892 | ₩24,665 | ₩24,678 | -0.86% | 5.6천 |
|---|
| 2026.05.12 | ₩24,892 | ₩24,892 | ₩24,892 | ₩24,892 | 0.00% | 600 |
|---|
| 2026.05.11 | ₩24,892 | ₩24,892 | ₩24,692 | ₩24,692 | -0.80% | 1.2천 |
|---|
| 2026.05.08 | ₩25,012 | ₩25,025 | ₩24,718 | ₩24,785 | -0.91% | 5.6천 |
|---|
| 2026.05.07 | ₩25,165 | ₩25,265 | ₩25,037 | ₩25,037 | -0.51% | 1.9천 |
|---|
| 2026.05.06 | ₩25,225 | ₩25,351 | ₩25,025 | ₩25,159 | -0.26% | 2.8천 |
|---|
| 2026.05.05 | ₩25,145 | ₩25,225 | ₩24,959 | ₩25,012 | -0.53% | 5.4천 |
|---|
| 2026.05.04 | ₩25,212 | ₩25,212 | ₩24,892 | ₩25,103 | -0.43% | 9.1천 |
|---|
| 2026.05.01 | ₩24,959 | ₩24,959 | ₩24,959 | ₩24,959 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩24,692 | ₩25,197 | ₩24,692 | ₩24,825 | +0.54% | 3.3천 |
|---|
| 2026.04.29 | ₩24,838 | ₩24,925 | ₩24,318 | ₩24,358 | -1.93% | 9천 |
|---|
| 2026.04.28 | ₩25,145 | ₩25,152 | ₩24,985 | ₩24,985 | -0.64% | 1.4천 |
|---|
| 2026.04.27 | ₩25,199 | ₩25,223 | ₩24,959 | ₩25,059 | -0.56% | 6.9천 |
|---|
| 2026.04.24 | ₩24,985 | ₩25,199 | ₩24,985 | ₩25,199 | +0.85% | 3천 |
|---|
| 2026.04.23 | ₩25,092 | ₩25,185 | ₩24,959 | ₩24,959 | -0.53% | 1.5천 |
|---|
| 2026.04.22 | ₩25,092 | ₩25,092 | ₩25,045 | ₩25,079 | -0.05% | 2.5천 |
|---|
| 2026.04.21 | ₩24,984 | ₩25,132 | ₩24,984 | ₩25,092 | +0.43% | 2.2천 |
|---|
| 2026.04.20 | ₩25,172 | ₩25,225 | ₩25,039 | ₩25,225 | +0.21% | 3천 |
|---|
| 2026.04.17 | ₩24,826 | ₩25,359 | ₩24,825 | ₩25,159 | +1.34% | 9.3천 |
|---|
| 2026.04.16 | ₩24,772 | ₩25,012 | ₩24,772 | ₩24,845 | +0.30% | 4.8천 |
|---|
| 2026.04.15 | ₩25,105 | ₩25,105 | ₩24,732 | ₩24,732 | -1.49% | 5.5천 |
|---|
| 2026.04.14 | ₩24,298 | ₩24,838 | ₩24,298 | ₩24,838 | +2.22% | 5.6천 |
|---|
| 2026.04.13 | ₩24,112 | ₩24,291 | ₩24,024 | ₩24,278 | +0.69% | 4.1천 |
|---|
| 2026.04.10 | ₩24,465 | ₩24,665 | ₩24,158 | ₩24,305 | -0.65% | 3.4천 |
|---|
| 2026.04.09 | ₩24,091 | ₩24,571 | ₩24,044 | ₩24,571 | +1.99% | 6.1천 |
|---|
| 2026.04.08 | ₩23,744 | ₩24,545 | ₩23,731 | ₩24,511 | +3.23% | 1만 |
|---|
| 2026.04.07 | ₩23,771 | ₩23,771 | ₩23,624 | ₩23,664 | -0.45% | 3.7천 |
|---|
| 2026.04.06 | ₩23,437 | ₩23,851 | ₩23,437 | ₩23,671 | +1.00% | 8.5천 |
|---|
| 2026.04.02 | ₩23,290 | ₩23,370 | ₩23,130 | ₩23,370 | +0.34% | 5.2천 |
|---|
| 2026.04.01 | ₩23,183 | ₩23,691 | ₩23,023 | ₩23,279 | +0.41% | 2.1만 |
|---|
| 2026.03.31 | ₩23,971 | ₩24,278 | ₩23,424 | ₩23,637 | -1.39% | 1.2만 |
|---|
| 2026.03.30 | ₩24,024 | ₩24,285 | ₩23,077 | ₩24,058 | +0.14% | 3.3만 |
|---|
| 2026.03.27 | ₩24,251 | ₩24,371 | ₩24,051 | ₩24,064 | -0.77% | 6.4천 |
|---|
| 2026.03.26 | ₩25,079 | ₩25,079 | ₩24,064 | ₩24,064 | -4.04% | 1.2만 |
|---|
| 2026.03.25 | ₩25,279 | ₩25,279 | ₩24,959 | ₩25,052 | -0.90% | 5.1천 |
|---|
| 2026.03.24 | ₩25,225 | ₩25,279 | ₩25,225 | ₩25,279 | +0.21% | 1.4천 |
|---|
| 2026.03.23 | ₩25,252 | ₩25,279 | ₩25,199 | ₩25,212 | -0.16% | 2.8천 |
|---|
| 2026.03.20 | ₩25,546 | ₩25,626 | ₩25,145 | ₩25,386 | -0.63% | 3.9천 |
|---|
| 2026.03.19 | ₩25,666 | ₩25,899 | ₩25,506 | ₩25,613 | -0.21% | 3천 |
|---|
| 2026.03.18 | ₩25,933 | ₩25,933 | ₩25,706 | ₩25,706 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩26,112 | ₩26,293 | ₩25,826 | ₩25,826 | -1.09% | 2.9천 |
|---|
| 2026.03.16 | ₩26,093 | ₩26,093 | ₩26,093 | ₩26,093 | 0.00% | 1.9천 |
|---|
| 2026.03.13 | ₩26,160 | ₩26,160 | ₩26,026 | ₩26,026 | -0.51% | 3.7천 |
|---|
| 2026.03.12 | ₩26,320 | ₩26,320 | ₩26,040 | ₩26,166 | -0.58% | 2.5천 |
|---|
| 2026.03.11 | ₩26,407 | ₩26,407 | ₩26,200 | ₩26,226 | -0.68% | 8.2천 |
|---|
| 2026.03.10 | ₩26,360 | ₩26,360 | ₩26,347 | ₩26,347 | -0.05% | 1.5천 |
|---|
| 2026.03.09 | ₩26,173 | ₩26,340 | ₩26,173 | ₩26,213 | +0.15% | 2.3천 |
|---|
| 2026.03.06 | ₩26,507 | ₩26,529 | ₩26,360 | ₩26,387 | -0.45% | 6.3천 |
|---|
| 2026.03.05 | ₩26,507 | ₩26,600 | ₩26,507 | ₩26,533 | +0.10% | 6천 |
|---|
| 2026.03.04 | ₩26,587 | ₩26,587 | ₩26,480 | ₩26,480 | -0.40% | 1.6천 |
|---|
| 2026.03.03 | ₩26,560 | ₩26,560 | ₩26,440 | ₩26,467 | -0.35% | 2.1천 |
|---|
| 2026.03.02 | ₩26,026 | ₩26,747 | ₩26,026 | ₩26,567 | +2.08% | 8.4천 |
|---|
| 2026.02.27 | ₩26,627 | ₩26,627 | ₩26,160 | ₩26,160 | -1.75% | 1.4만 |
|---|
| 2026.02.26 | ₩26,614 | ₩26,622 | ₩26,560 | ₩26,560 | -0.20% | 1.5천 |
|---|
| 2026.02.25 | ₩26,493 | ₩26,520 | ₩26,373 | ₩26,520 | +0.10% | 2.3천 |
|---|
| 2026.02.24 | ₩26,640 | ₩26,640 | ₩26,444 | ₩26,467 | -0.65% | 2.9천 |
|---|
| 2026.02.23 | ₩26,654 | ₩26,654 | ₩26,213 | ₩26,493 | -0.60% | 1만 |
|---|
| 2026.02.20 | ₩26,429 | ₩26,520 | ₩26,307 | ₩26,360 | -0.26% | 8.9천 |
|---|
| 2026.02.19 | ₩26,320 | ₩26,507 | ₩26,160 | ₩26,240 | -0.30% | 3.6천 |
|---|
| 2026.02.18 | ₩26,373 | ₩26,667 | ₩26,373 | ₩26,373 | 0.00% | 6.6천 |
|---|
| 2026.02.17 | ₩26,226 | ₩26,387 | ₩26,213 | ₩26,300 | +0.28% | 8.4천 |
|---|
| 2026.02.13 | ₩26,226 | ₩26,293 | ₩26,173 | ₩26,173 | -0.20% | 5천 |
|---|
| 2026.02.12 | ₩26,233 | ₩26,293 | ₩26,173 | ₩26,226 | -0.03% | 2.9천 |
|---|
| 2026.02.11 | ₩26,160 | ₩26,204 | ₩26,122 | ₩26,204 | +0.17% | 6.9천 |
|---|
| 2026.02.10 | ₩26,146 | ₩26,146 | ₩26,120 | ₩26,146 | 0.00% | 9.8천 |
|---|
| 2026.02.09 | ₩26,093 | ₩26,146 | ₩26,053 | ₩26,146 | +0.20% | 1.3만 |
|---|
| 2026.02.06 | ₩26,138 | ₩26,138 | ₩25,946 | ₩25,946 | -0.74% | 5.2천 |
|---|
| 2026.02.05 | ₩26,086 | ₩26,086 | ₩26,013 | ₩26,013 | -0.28% | 2.6천 |
|---|
| 2026.02.04 | ₩26,153 | ₩26,253 | ₩26,013 | ₩26,026 | -0.48% | 4.6천 |
|---|
| 2026.02.03 | ₩26,100 | ₩26,100 | ₩26,013 | ₩26,013 | -0.33% | 1.9천 |
|---|
| 2026.02.02 | ₩26,093 | ₩26,293 | ₩26,093 | ₩26,200 | +0.41% | 5.3천 |
|---|
| 2026.01.30 | ₩26,040 | ₩26,160 | ₩25,733 | ₩26,106 | +0.26% | 3천 |
|---|
| 2026.01.29 | ₩25,777 | ₩25,777 | ₩25,777 | ₩25,777 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩25,826 | ₩25,893 | ₩25,626 | ₩25,777 | -0.19% | 6.4천 |
|---|
| 2026.01.27 | ₩25,966 | ₩25,966 | ₩25,626 | ₩25,826 | -0.54% | 7.4천 |
|---|
| 2026.01.26 | ₩25,973 | ₩26,050 | ₩25,946 | ₩26,050 | +0.30% | 4.3천 |
|---|
| 2026.01.23 | ₩25,960 | ₩26,081 | ₩25,919 | ₩26,000 | +0.15% | 3.5천 |
|---|
| 2026.01.22 | ₩25,941 | ₩26,093 | ₩25,893 | ₩25,929 | -0.05% | 8.3천 |
|---|
| 2026.01.21 | ₩25,733 | ₩26,021 | ₩25,626 | ₩25,826 | +0.36% | 5.8천 |
|---|
| 2026.01.20 | ₩25,759 | ₩25,973 | ₩25,626 | ₩25,733 | -0.10% | 1.1만 |
|---|
| 2026.01.16 | ₩25,783 | ₩26,021 | ₩25,783 | ₩25,996 | +0.82% | 9.9천 |
|---|
| 2026.01.15 | ₩25,893 | ₩25,893 | ₩25,793 | ₩25,839 | -0.21% | 8.7천 |
|---|
| 2026.01.14 | ₩25,733 | ₩25,826 | ₩25,685 | ₩25,685 | -0.19% | 3.2천 |
|---|
| 2026.01.13 | ₩25,693 | ₩25,693 | ₩25,556 | ₩25,671 | -0.08% | 3.2천 |
|---|
| 2026.01.12 | ₩25,292 | ₩25,559 | ₩25,179 | ₩25,559 | +1.06% | 3.6천 |
|---|
| 2026.01.09 | ₩25,426 | ₩25,492 | ₩25,346 | ₩25,346 | -0.31% | 2.8천 |
|---|
| 2026.01.08 | ₩24,999 | ₩25,626 | ₩24,999 | ₩25,567 | +2.27% | 4.5천 |
|---|
| 2026.01.07 | ₩25,359 | ₩25,592 | ₩25,359 | ₩25,412 | +0.21% | 6.5천 |
|---|
| 2026.01.06 | ₩25,538 | ₩25,893 | ₩25,359 | ₩25,372 | -0.65% | 2.4만 |
|---|
| 2026.01.05 | ₩25,893 | ₩25,893 | ₩25,611 | ₩25,706 | -0.72% | 2.1천 |
|---|
| 2026.01.02 | ₩25,773 | ₩25,825 | ₩25,693 | ₩25,693 | -0.31% | 5.5천 |
|---|
| 2025.12.31 | ₩25,092 | ₩25,786 | ₩25,092 | ₩25,786 | +2.77% | 7천 |
|---|
| 2025.12.30 | ₩25,893 | ₩26,072 | ₩25,639 | ₩25,639 | -0.98% | 1.1만 |
|---|
| 2025.12.29 | ₩25,689 | ₩26,026 | ₩25,619 | ₩26,026 | +1.31% | 1.3만 |
|---|
| 2025.12.26 | ₩26,057 | ₩26,057 | ₩25,599 | ₩25,733 | -1.24% | 9.1천 |
|---|
| 2025.12.24 | ₩25,926 | ₩26,128 | ₩25,926 | ₩25,946 | +0.08% | 4.8천 |
|---|
| 2025.12.23 | ₩25,779 | ₩25,818 | ₩25,519 | ₩25,626 | -0.60% | 4.7천 |
|---|
| 2025.12.22 | ₩25,960 | ₩26,026 | ₩25,492 | ₩25,492 | -1.80% | 5.6천 |
|---|
| 2025.12.19 | ₩25,913 | ₩25,913 | ₩25,759 | ₩25,779 | -0.52% | 2.7천 |
|---|
| 2025.12.18 | ₩25,747 | ₩26,160 | ₩25,586 | ₩25,599 | -0.58% | 2.1천 |
|---|
| 2025.12.17 | ₩25,599 | ₩26,200 | ₩25,466 | ₩25,466 | -0.52% | 1.1만 |
|---|
| 2025.12.16 | ₩25,572 | ₩26,093 | ₩25,478 | ₩25,599 | +0.10% | 3.5천 |
|---|
| 2025.12.15 | ₩25,372 | ₩25,853 | ₩25,372 | ₩25,519 | +0.58% | 2.3천 |
|---|
| 2025.12.12 | ₩25,479 | ₩25,653 | ₩25,372 | ₩25,503 | +0.09% | 5천 |
|---|
| 2025.12.11 | ₩25,599 | ₩25,626 | ₩25,372 | ₩25,399 | -0.78% | 2.5천 |
|---|
| 2025.12.10 | ₩25,986 | ₩25,986 | ₩25,225 | ₩25,239 | -2.88% | 1.7만 |
|---|
| 2025.12.09 | ₩26,026 | ₩26,213 | ₩25,626 | ₩25,718 | -1.18% | 5.2천 |
|---|
| 2025.12.08 | ₩25,986 | ₩26,180 | ₩25,532 | ₩25,532 | -1.75% | 6천 |
|---|
| 2025.12.05 | ₩25,919 | ₩26,267 | ₩25,919 | ₩25,986 | +0.26% | 1.2천 |
|---|
| 2025.12.04 | ₩25,813 | ₩26,694 | ₩25,693 | ₩26,080 | +1.03% | 5.1천 |
|---|
| 2025.12.03 | ₩25,666 | ₩26,308 | ₩25,666 | ₩26,093 | +1.66% | 1.1만 |
|---|
| 2025.12.02 | ₩25,586 | ₩25,906 | ₩25,546 | ₩25,866 | +1.10% | 1.5만 |
|---|
| 2025.12.01 | ₩25,212 | ₩25,572 | ₩25,212 | ₩25,532 | +1.27% | 1.4만 |
|---|
| 2025.11.28 | ₩25,025 | ₩25,092 | ₩25,025 | ₩25,073 | +0.19% | 4천 |
|---|
| 2025.11.26 | ₩24,852 | ₩25,065 | ₩24,825 | ₩25,025 | +0.70% | 5.9천 |
|---|
| 2025.11.25 | ₩25,225 | ₩25,225 | ₩24,825 | ₩24,865 | -1.43% | 4.4천 |
|---|
| 2025.11.24 | ₩25,092 | ₩25,243 | ₩25,092 | ₩25,159 | +0.27% | 2.4천 |
|---|
| 2025.11.21 | ₩24,838 | ₩25,279 | ₩24,825 | ₩24,985 | +0.59% | 2.2천 |
|---|
| 2025.11.20 | ₩24,959 | ₩25,399 | ₩24,959 | ₩24,985 | +0.11% | 2.5천 |
|---|
| 2025.11.19 | ₩25,279 | ₩25,279 | ₩25,199 | ₩25,199 | -0.32% | 1천 |
|---|
| 2025.11.18 | ₩25,225 | ₩25,265 | ₩25,092 | ₩25,185 | -0.16% | 2.9천 |
|---|
| 2025.11.17 | ₩25,548 | ₩25,626 | ₩24,959 | ₩25,159 | -1.53% | 1만 |
|---|
| 2025.11.14 | ₩25,346 | ₩25,607 | ₩25,346 | ₩25,607 | +1.03% | 1.4천 |
|---|
| 2025.11.13 | ₩25,346 | ₩25,623 | ₩25,279 | ₩25,359 | +0.05% | 3.5천 |
|---|
| 2025.11.12 | ₩25,359 | ₩25,359 | ₩25,292 | ₩25,292 | -0.26% | 3.6천 |
|---|
| 2025.11.11 | ₩25,112 | ₩25,292 | ₩25,112 | ₩25,292 | +0.72% | 4.5천 |
|---|
| 2025.11.10 | ₩25,239 | ₩25,239 | ₩24,942 | ₩25,132 | -0.42% | 1만 |
|---|
| 2025.11.07 | ₩25,279 | ₩25,279 | ₩24,878 | ₩25,105 | -0.69% | 6.2천 |
|---|
| 2025.11.06 | ₩25,492 | ₩25,492 | ₩25,292 | ₩25,292 | -0.79% | 4.9천 |
|---|
| 2025.11.05 | ₩25,693 | ₩25,693 | ₩25,359 | ₩25,559 | -0.52% | 7.2천 |
|---|
| 2025.11.04 | ₩25,693 | ₩25,759 | ₩25,572 | ₩25,669 | -0.09% | 4.5천 |
|---|
| 2025.11.03 | ₩25,479 | ₩25,646 | ₩25,479 | ₩25,519 | +0.16% | 3.4천 |
|---|
| 2025.10.31 | ₩25,759 | ₩25,815 | ₩25,631 | ₩25,815 | +0.22% | 1.5천 |
|---|
| 2025.10.30 | ₩25,479 | ₩25,532 | ₩25,479 | ₩25,492 | +0.05% | 8.5천 |
|---|
| 2025.10.29 | ₩25,474 | ₩25,786 | ₩25,412 | ₩25,786 | +1.23% | 2.4천 |
|---|
| 2025.10.28 | ₩25,586 | ₩25,586 | ₩25,359 | ₩25,359 | -0.89% | 7.5천 |
|---|
| 2025.10.27 | ₩25,799 | ₩26,026 | ₩25,452 | ₩25,933 | +0.52% | 1.5만 |
|---|
| 2025.10.24 | ₩25,806 | ₩25,919 | ₩25,806 | ₩25,893 | +0.34% | 2.3천 |
|---|
| 2025.10.23 | ₩25,759 | ₩26,347 | ₩25,719 | ₩25,719 | -0.16% | 9천 |
|---|
| 2025.10.22 | ₩26,026 | ₩26,026 | ₩25,693 | ₩25,759 | -1.03% | 1.6천 |
|---|
| 2025.10.21 | ₩26,026 | ₩26,026 | ₩25,626 | ₩25,805 | -0.85% | 5.5천 |
|---|
| 2025.10.20 | ₩26,053 | ₩26,663 | ₩25,584 | ₩25,639 | -1.59% | 5.2천 |
|---|
| 2025.10.17 | ₩25,846 | ₩26,664 | ₩25,846 | ₩26,573 | +2.81% | 4.9천 |
|---|
| 2025.10.16 | ₩26,293 | ₩26,680 | ₩25,613 | ₩25,666 | -2.39% | 1.2만 |
|---|
| 2025.10.15 | ₩26,493 | ₩27,014 | ₩26,267 | ₩26,476 | -0.07% | 9.4천 |
|---|
| 2025.10.14 | ₩26,480 | ₩26,507 | ₩26,026 | ₩26,267 | -0.81% | 1.7천 |
|---|
| 2025.10.13 | ₩26,740 | ₩26,740 | ₩25,794 | ₩26,293 | -1.67% | 5.3천 |
|---|
| 2025.10.10 | ₩26,200 | ₩26,795 | ₩25,766 | ₩26,795 | +2.27% | 6.3천 |
|---|
