시장 데이터를 불러오는 중
전체 종목
Adams Diversified Equity Fund Inc. 과거 주가
Adams Diversified Equity Fund Inc. · ADX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adams Diversified Equity Fund Inc. · ADX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,538 | ₩34,979 | ₩34,445 | ₩34,925 | +1.12% | 21만 |
| 2026.10.08 | ₩34,578 | ₩34,752 | ₩34,205 | ₩34,432 | -0.42% | 21.7만 |
| 2026.10.07 | ₩34,965 | ₩35,032 | ₩34,565 | ₩34,752 | -0.61% | 20.1만 |
| 2026.10.06 | ₩34,699 | ₩35,086 | ₩34,565 | ₩35,086 | +1.12% | 29.4만 |
| 2026.10.05 | ₩34,498 | ₩34,605 | ₩34,365 | ₩34,525 | +0.08% | 29.7만 |
| 2026.10.02 | ₩34,632 | ₩34,699 | ₩34,191 | ₩34,418 | -0.62% | 18.9만 |
| 2026.10.01 | ₩34,352 | ₩34,418 | ₩34,098 | ₩34,285 | -0.19% | 22.4만 |
| 2026.09.30 | ₩34,365 | ₩34,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,258 |
| -0.31% |
| 23.8만 |
| 2026.09.29 | ₩34,418 | ₩34,725 | ₩34,191 | ₩34,312 | -0.31% | 22.9만 |
|---|
| 2026.09.28 | ₩34,552 | ₩34,592 | ₩34,325 | ₩34,378 | -0.50% | 26.6만 |
|---|
| 2026.09.25 | ₩34,605 | ₩34,725 | ₩34,365 | ₩34,672 | +0.19% | 18.4만 |
|---|
| 2026.09.24 | ₩34,512 | ₩34,552 | ₩34,298 | ₩34,432 | -0.23% | 23.1만 |
|---|
| 2026.09.23 | ₩34,965 | ₩34,992 | ₩34,565 | ₩34,592 | -1.07% | 21.6만 |
|---|
| 2026.09.22 | ₩34,939 | ₩35,019 | ₩34,845 | ₩34,912 | -0.08% | 20.1만 |
|---|
| 2026.09.21 | ₩34,525 | ₩35,019 | ₩34,445 | ₩34,939 | +1.20% | 29.2만 |
|---|
| 2026.09.18 | ₩34,205 | ₩34,365 | ₩34,165 | ₩34,298 | +0.27% | 17만 |
|---|
| 2026.09.17 | ₩34,151 | ₩34,418 | ₩34,151 | ₩34,325 | +0.51% | 24.9만 |
|---|
| 2026.09.16 | ₩34,178 | ₩34,272 | ₩33,644 | ₩33,818 | -1.05% | 26.7만 |
|---|
| 2026.09.15 | ₩34,205 | ₩34,298 | ₩33,965 | ₩34,005 | -0.59% | 25.1만 |
|---|
| 2026.09.14 | ₩34,231 | ₩34,365 | ₩34,071 | ₩34,231 | 0.00% | 30만 |
|---|
| 2026.09.11 | ₩34,325 | ₩34,578 | ₩34,325 | ₩34,432 | +0.31% | 20.8만 |
|---|
| 2026.09.10 | ₩34,418 | ₩34,779 | ₩34,045 | ₩34,045 | -1.09% | 34만 |
|---|
| 2026.09.09 | ₩34,765 | ₩34,805 | ₩34,565 | ₩34,578 | -0.54% | 25.1만 |
|---|
| 2026.09.08 | ₩34,792 | ₩34,939 | ₩34,725 | ₩34,805 | +0.04% | 29.9만 |
|---|
| 2026.09.04 | ₩35,072 | ₩35,072 | ₩34,779 | ₩34,872 | -0.57% | 23.9만 |
|---|
| 2026.09.03 | ₩34,739 | ₩35,099 | ₩34,605 | ₩35,086 | +1.00% | 29.8만 |
|---|
| 2026.09.02 | ₩34,592 | ₩34,672 | ₩34,525 | ₩34,578 | -0.04% | 25.6만 |
|---|
| 2026.09.01 | ₩34,485 | ₩34,645 | ₩34,365 | ₩34,512 | +0.08% | 27.2만 |
|---|
| 2026.08.31 | ₩34,592 | ₩34,672 | ₩34,365 | ₩34,552 | -0.12% | 27.4만 |
|---|
| 2026.08.28 | ₩34,832 | ₩34,939 | ₩34,512 | ₩34,645 | -0.54% | 23.5만 |
|---|
| 2026.08.27 | ₩34,458 | ₩34,752 | ₩34,392 | ₩34,752 | +0.85% | 30.6만 |
|---|
| 2026.08.26 | ₩34,538 | ₩34,565 | ₩34,338 | ₩34,392 | -0.43% | 26.9만 |
|---|
| 2026.08.25 | ₩34,552 | ₩34,605 | ₩34,498 | ₩34,565 | +0.04% | 16만 |
|---|
| 2026.08.24 | ₩34,659 | ₩34,672 | ₩34,325 | ₩34,392 | -0.77% | 26.1만 |
|---|
| 2026.08.21 | ₩34,418 | ₩34,765 | ₩34,392 | ₩34,512 | +0.27% | 23.2만 |
|---|
| 2026.08.20 | ₩34,392 | ₩34,632 | ₩34,352 | ₩34,458 | +0.19% | 21.7만 |
|---|
| 2026.08.19 | ₩34,779 | ₩34,845 | ₩34,605 | ₩34,645 | -0.38% | 22만 |
|---|
| 2026.08.18 | ₩34,792 | ₩34,885 | ₩34,712 | ₩34,765 | -0.08% | 19.5만 |
|---|
| 2026.08.17 | ₩35,072 | ₩35,299 | ₩34,925 | ₩35,006 | -0.19% | 30.5만 |
|---|
| 2026.08.14 | ₩35,312 | ₩35,406 | ₩35,059 | ₩35,086 | -0.64% | 19.2만 |
|---|
| 2026.08.13 | ₩35,259 | ₩35,446 | ₩35,246 | ₩35,259 | 0.00% | 30만 |
|---|
| 2026.08.12 | ₩35,206 | ₩35,326 | ₩35,099 | ₩35,326 | +0.34% | 27.2만 |
|---|
| 2026.08.11 | ₩35,099 | ₩35,112 | ₩34,965 | ₩35,046 | -0.15% | 28.5만 |
|---|
| 2026.08.10 | ₩34,912 | ₩35,086 | ₩34,752 | ₩34,992 | +0.23% | 28.1만 |
|---|
| 2026.08.07 | ₩34,632 | ₩34,885 | ₩34,592 | ₩34,859 | +0.66% | 26.6만 |
|---|
| 2026.08.06 | ₩34,592 | ₩34,805 | ₩34,498 | ₩34,552 | -0.12% | 20.8만 |
|---|
| 2026.08.05 | ₩34,925 | ₩35,032 | ₩34,485 | ₩34,525 | -1.15% | 32.5만 |
|---|
| 2026.08.04 | ₩34,925 | ₩34,952 | ₩34,659 | ₩34,765 | -0.46% | 57.5만 |
|---|
| 2026.08.03 | ₩34,325 | ₩34,779 | ₩34,258 | ₩34,645 | +0.93% | 35.2만 |
|---|
| 2026.07.31 | ₩33,764 | ₩34,191 | ₩33,431 | ₩34,058 | +0.87% | 22.1만 |
|---|
| 2026.07.30 | ₩33,070 | ₩33,684 | ₩33,044 | ₩33,631 | +1.69% | 29.3만 |
|---|
| 2026.07.29 | ₩33,431 | ₩33,604 | ₩32,737 | ₩32,790 | -1.92% | 46만 |
|---|
| 2026.07.28 | ₩33,818 | ₩33,871 | ₩33,511 | ₩33,578 | -0.71% | 33.6만 |
|---|
| 2026.07.27 | ₩34,231 | ₩34,338 | ₩33,724 | ₩33,844 | -1.13% | 35.3만 |
|---|
| 2026.07.24 | ₩34,699 | ₩34,832 | ₩34,432 | ₩34,538 | -0.46% | 35.2만 |
|---|
| 2026.07.23 | ₩34,899 | ₩35,019 | ₩34,578 | ₩34,672 | -0.65% | 47.9만 |
|---|
| 2026.07.22 | ₩35,126 | ₩35,352 | ₩35,126 | ₩35,192 | +0.19% | 34.2만 |
|---|
| 2026.07.21 | ₩34,992 | ₩35,232 | ₩34,939 | ₩35,126 | +0.38% | 36.5만 |
|---|
| 2026.07.20 | ₩34,765 | ₩35,059 | ₩34,765 | ₩34,779 | +0.04% | 24.5만 |
|---|
| 2026.07.17 | ₩34,485 | ₩34,792 | ₩34,432 | ₩34,659 | +0.50% | 29.5만 |
|---|
| 2026.07.16 | ₩34,939 | ₩35,086 | ₩34,739 | ₩34,965 | +0.08% | 26.6만 |
|---|
| 2026.07.15 | ₩35,072 | ₩35,112 | ₩34,899 | ₩34,939 | -0.38% | 24.9만 |
|---|
| 2026.07.14 | ₩34,779 | ₩34,899 | ₩34,645 | ₩34,845 | +0.19% | 22.9만 |
|---|
| 2026.07.13 | ₩34,779 | ₩34,885 | ₩34,538 | ₩34,645 | -0.38% | 26.1만 |
|---|
| 2026.07.10 | ₩34,592 | ₩34,925 | ₩34,165 | ₩34,845 | +0.73% | 24.6만 |
|---|
| 2026.07.09 | ₩34,338 | ₩34,699 | ₩34,178 | ₩34,592 | +0.74% | 36.1만 |
|---|
| 2026.07.08 | ₩34,218 | ₩34,338 | ₩33,978 | ₩34,098 | -0.35% | 23.7만 |
|---|
| 2026.07.07 | ₩34,165 | ₩34,485 | ₩34,165 | ₩34,445 | +0.82% | 29.5만 |
|---|
| 2026.07.06 | ₩34,352 | ₩34,485 | ₩34,272 | ₩34,298 | -0.16% | 26.5만 |
|---|
| 2026.07.02 | ₩34,272 | ₩34,392 | ₩34,031 | ₩34,151 | -0.35% | 22.6만 |
|---|
| 2026.07.01 | ₩33,978 | ₩34,298 | ₩33,738 | ₩34,191 | +0.63% | 19.3만 |
|---|
| 2026.06.30 | ₩33,778 | ₩34,231 | ₩33,764 | ₩34,098 | +0.95% | 26.1만 |
|---|
| 2026.06.29 | ₩33,711 | ₩33,871 | ₩33,377 | ₩33,871 | +0.48% | 28.6만 |
|---|
| 2026.06.26 | ₩32,844 | ₩33,524 | ₩32,803 | ₩33,444 | +1.83% | 41.1만 |
|---|
| 2026.06.25 | ₩33,417 | ₩33,698 | ₩32,910 | ₩33,044 | -1.12% | 18.3만 |
|---|
| 2026.06.24 | ₩33,284 | ₩33,351 | ₩32,937 | ₩33,124 | -0.48% | 23.3만 |
|---|
| 2026.06.23 | ₩32,844 | ₩33,364 | ₩32,830 | ₩33,217 | +1.14% | 23.6만 |
|---|
| 2026.06.22 | ₩33,644 | ₩33,764 | ₩33,364 | ₩33,364 | -0.83% | 43.4만 |
|---|
| 2026.06.18 | ₩33,911 | ₩33,965 | ₩33,644 | ₩33,751 | -0.47% | 26.3만 |
|---|
| 2026.06.17 | ₩33,778 | ₩33,991 | ₩33,097 | ₩33,364 | -1.22% | 25.7만 |
|---|
| 2026.06.16 | ₩33,911 | ₩34,031 | ₩33,698 | ₩33,818 | -0.28% | 18.7만 |
|---|
| 2026.06.15 | ₩33,564 | ₩34,031 | ₩33,537 | ₩33,898 | +0.99% | 21.5만 |
|---|
| 2026.06.12 | ₩33,231 | ₩33,497 | ₩33,057 | ₩33,137 | -0.28% | 19.9만 |
|---|
| 2026.06.11 | ₩32,577 | ₩33,030 | ₩32,497 | ₩33,030 | +1.39% | 17.4만 |
|---|
| 2026.06.10 | ₩32,737 | ₩33,070 | ₩32,416 | ₩32,416 | -0.98% | 35.9만 |
|---|
| 2026.06.09 | ₩33,364 | ₩33,631 | ₩32,376 | ₩32,964 | -1.20% | 26.4만 |
|---|
| 2026.06.08 | ₩33,417 | ₩33,644 | ₩33,124 | ₩33,177 | -0.72% | 37.2만 |
|---|
| 2026.06.05 | ₩33,684 | ₩34,031 | ₩33,044 | ₩33,297 | -1.15% | 36.9만 |
|---|
| 2026.06.04 | ₩33,844 | ₩33,965 | ₩33,724 | ₩33,831 | -0.04% | 25.4만 |
|---|
| 2026.06.03 | ₩34,111 | ₩34,125 | ₩33,804 | ₩33,938 | -0.51% | 26만 |
|---|
| 2026.06.02 | ₩34,151 | ₩34,298 | ₩34,111 | ₩34,191 | +0.12% | 40.4만 |
|---|
| 2026.06.01 | ₩34,018 | ₩34,165 | ₩33,925 | ₩34,111 | +0.27% | 32.9만 |
|---|
| 2026.05.29 | ₩34,005 | ₩34,231 | ₩33,938 | ₩34,031 | +0.08% | 36.7만 |
|---|
| 2026.05.28 | ₩33,658 | ₩33,884 | ₩33,604 | ₩33,884 | +0.67% | 19.7만 |
|---|
| 2026.05.27 | ₩33,551 | ₩33,791 | ₩33,511 | ₩33,537 | -0.04% | 19.9만 |
|---|
| 2026.05.26 | ₩33,631 | ₩33,831 | ₩33,484 | ₩33,618 | -0.04% | 23.6만 |
|---|
| 2026.05.22 | ₩33,297 | ₩33,537 | ₩33,231 | ₩33,391 | +0.28% | 14.3만 |
|---|
| 2026.05.21 | ₩33,017 | ₩33,284 | ₩32,964 | ₩33,177 | +0.49% | 17.2만 |
|---|
| 2026.05.20 | ₩32,950 | ₩33,284 | ₩32,844 | ₩33,124 | +0.53% | 26만 |
|---|
| 2026.05.19 | ₩32,990 | ₩33,257 | ₩32,710 | ₩32,737 | -0.77% | 19.6만 |
|---|
| 2026.05.18 | ₩33,471 | ₩33,591 | ₩32,897 | ₩33,044 | -1.28% | 22.7만 |
|---|
| 2026.05.15 | ₩33,404 | ₩33,658 | ₩33,297 | ₩33,457 | +0.16% | 22.7만 |
|---|
| 2026.05.14 | ₩33,364 | ₩33,764 | ₩33,271 | ₩33,738 | +1.12% | 32.7만 |
|---|
| 2026.05.13 | ₩33,017 | ₩33,351 | ₩32,964 | ₩33,297 | +0.85% | 24.2만 |
|---|
| 2026.05.12 | ₩32,817 | ₩33,017 | ₩32,777 | ₩33,017 | +0.61% | 22.3만 |
|---|
| 2026.05.11 | ₩32,683 | ₩33,097 | ₩32,590 | ₩32,830 | +0.45% | 30.9만 |
|---|
| 2026.05.08 | ₩32,590 | ₩32,910 | ₩32,590 | ₩32,750 | +0.49% | 20.6만 |
|---|
| 2026.05.07 | ₩32,430 | ₩32,870 | ₩32,403 | ₩32,497 | +0.21% | 23.3만 |
|---|
| 2026.05.06 | ₩32,523 | ₩32,697 | ₩32,443 | ₩32,683 | +0.49% | 21.5만 |
|---|
| 2026.05.05 | ₩32,096 | ₩32,350 | ₩31,923 | ₩32,110 | +0.04% | 17.6만 |
|---|
| 2026.05.04 | ₩32,283 | ₩32,630 | ₩31,869 | ₩31,883 | -1.24% | 30.2만 |
|---|
| 2026.05.01 | ₩32,110 | ₩32,456 | ₩31,963 | ₩32,190 | +0.25% | 19.9만 |
|---|
| 2026.04.30 | ₩32,056 | ₩32,176 | ₩31,803 | ₩32,043 | -0.04% | 30.3만 |
|---|
| 2026.04.29 | ₩31,989 | ₩32,043 | ₩31,629 | ₩31,763 | -0.71% | 37.9만 |
|---|
| 2026.04.28 | ₩32,216 | ₩32,430 | ₩31,869 | ₩32,043 | -0.54% | 43.7만 |
|---|
| 2026.04.27 | ₩32,310 | ₩32,657 | ₩32,243 | ₩32,550 | +0.74% | 30.4만 |
|---|
| 2026.04.24 | ₩32,763 | ₩33,017 | ₩32,643 | ₩32,870 | +0.33% | 39.3만 |
|---|
| 2026.04.23 | ₩32,630 | ₩33,017 | ₩32,537 | ₩32,563 | -0.20% | 47.4만 |
|---|
| 2026.04.22 | ₩32,483 | ₩32,697 | ₩32,430 | ₩32,683 | +0.62% | 27.4만 |
|---|
| 2026.04.21 | ₩32,270 | ₩32,456 | ₩32,163 | ₩32,190 | -0.25% | 29.2만 |
|---|
| 2026.04.20 | ₩31,976 | ₩32,283 | ₩31,909 | ₩32,230 | +0.79% | 30만 |
|---|
| 2026.04.17 | ₩31,896 | ₩32,216 | ₩31,883 | ₩32,003 | +0.33% | 44만 |
|---|
| 2026.04.16 | ₩32,016 | ₩32,029 | ₩31,642 | ₩31,749 | -0.83% | 30.4만 |
|---|
| 2026.04.15 | ₩31,869 | ₩31,949 | ₩31,722 | ₩31,829 | -0.13% | 34.9만 |
|---|
| 2026.04.14 | ₩31,709 | ₩31,896 | ₩31,696 | ₩31,722 | +0.04% | 47.5만 |
|---|
| 2026.04.13 | ₩31,269 | ₩31,616 | ₩31,109 | ₩31,576 | +0.98% | 32.5만 |
|---|
| 2026.04.10 | ₩31,442 | ₩31,616 | ₩31,349 | ₩31,362 | -0.25% | 20.8만 |
|---|
| 2026.04.09 | ₩31,082 | ₩31,442 | ₩30,922 | ₩31,402 | +1.03% | 28.3만 |
|---|
| 2026.04.08 | ₩30,855 | ₩31,135 | ₩30,855 | ₩31,029 | +0.56% | 29.8만 |
|---|
| 2026.04.07 | ₩30,161 | ₩30,228 | ₩29,894 | ₩30,108 | -0.18% | 25만 |
|---|
| 2026.04.06 | ₩30,028 | ₩30,281 | ₩29,961 | ₩30,201 | +0.58% | 33.7만 |
|---|
| 2026.04.02 | ₩29,454 | ₩30,068 | ₩29,374 | ₩29,934 | +1.63% | 19.6만 |
|---|
| 2026.04.01 | ₩29,534 | ₩30,014 | ₩29,414 | ₩29,894 | +1.22% | 34.1만 |
|---|
| 2026.03.31 | ₩28,466 | ₩29,214 | ₩28,159 | ₩29,214 | +2.63% | 33.7만 |
|---|
| 2026.03.30 | ₩28,573 | ₩28,773 | ₩27,906 | ₩28,079 | -1.73% | 38.7만 |
|---|
| 2026.03.27 | ₩28,786 | ₩28,947 | ₩28,386 | ₩28,439 | -1.21% | 27.5만 |
|---|
| 2026.03.26 | ₩29,574 | ₩29,627 | ₩29,040 | ₩29,093 | -1.62% | 26.4만 |
|---|
| 2026.03.25 | ₩29,721 | ₩29,934 | ₩29,467 | ₩29,641 | -0.27% | 24.3만 |
|---|
| 2026.03.24 | ₩29,414 | ₩29,654 | ₩29,334 | ₩29,627 | +0.73% | 33.9만 |
|---|
| 2026.03.23 | ₩29,694 | ₩30,148 | ₩29,360 | ₩29,467 | -0.76% | 52.4만 |
|---|
| 2026.03.20 | ₩29,854 | ₩29,854 | ₩29,240 | ₩29,467 | -1.30% | 41.8만 |
|---|
| 2026.03.19 | ₩29,881 | ₩30,014 | ₩29,761 | ₩29,854 | -0.09% | 25.4만 |
|---|
| 2026.03.18 | ₩30,281 | ₩30,481 | ₩30,054 | ₩30,068 | -0.71% | 21.9만 |
|---|
| 2026.03.17 | ₩30,214 | ₩30,415 | ₩30,214 | ₩30,335 | +0.40% | 22.4만 |
|---|
| 2026.03.16 | ₩30,081 | ₩30,361 | ₩30,068 | ₩30,081 | 0.00% | 22.1만 |
|---|
| 2026.03.13 | ₩30,121 | ₩30,401 | ₩29,841 | ₩29,948 | -0.58% | 20.4만 |
|---|
| 2026.03.12 | ₩30,481 | ₩30,628 | ₩30,121 | ₩30,121 | -1.18% | 21.9만 |
|---|
| 2026.03.11 | ₩30,628 | ₩30,815 | ₩30,495 | ₩30,735 | +0.35% | 17.8만 |
|---|
| 2026.03.10 | ₩30,575 | ₩30,815 | ₩30,348 | ₩30,655 | +0.26% | 45만 |
|---|
| 2026.03.09 | ₩30,161 | ₩30,588 | ₩29,854 | ₩30,561 | +1.33% | 63만 |
|---|
| 2026.03.06 | ₩30,455 | ₩30,641 | ₩30,361 | ₩30,428 | -0.09% | 27.9만 |
|---|
| 2026.03.05 | ₩30,962 | ₩31,015 | ₩30,588 | ₩30,748 | -0.69% | 25.2만 |
|---|
| 2026.03.04 | ₩30,815 | ₩31,029 | ₩30,722 | ₩30,962 | +0.48% | 15만 |
|---|
| 2026.03.03 | ₩30,762 | ₩30,895 | ₩30,428 | ₩30,722 | -0.13% | 37만 |
|---|
| 2026.03.02 | ₩30,722 | ₩31,095 | ₩30,695 | ₩31,042 | +1.04% | 22.7만 |
|---|
| 2026.02.27 | ₩30,988 | ₩31,042 | ₩30,762 | ₩30,908 | -0.26% | 24.4만 |
|---|
| 2026.02.26 | ₩31,095 | ₩31,122 | ₩30,735 | ₩31,029 | -0.21% | 13.6만 |
|---|
| 2026.02.25 | ₩30,975 | ₩31,135 | ₩30,855 | ₩31,069 | +0.30% | 15.9만 |
|---|
| 2026.02.24 | ₩30,548 | ₩30,855 | ₩30,508 | ₩30,855 | +1.00% | 17.1만 |
|---|
| 2026.02.23 | ₩30,922 | ₩30,922 | ₩30,495 | ₩30,535 | -1.25% | 20.4만 |
|---|
| 2026.02.20 | ₩30,615 | ₩30,962 | ₩30,575 | ₩30,855 | +0.78% | 22만 |
|---|
| 2026.02.19 | ₩30,722 | ₩30,948 | ₩30,455 | ₩30,601 | -0.39% | 35.8만 |
|---|
| 2026.02.18 | ₩30,868 | ₩31,055 | ₩30,708 | ₩30,908 | +0.13% | 27만 |
|---|
| 2026.02.17 | ₩30,842 | ₩31,042 | ₩30,641 | ₩31,042 | +0.65% | 35.2만 |
|---|
| 2026.02.13 | ₩30,922 | ₩31,135 | ₩30,842 | ₩31,055 | +0.43% | 18만 |
|---|
| 2026.02.12 | ₩31,109 | ₩31,282 | ₩30,895 | ₩30,922 | -0.60% | 29.1만 |
|---|
| 2026.02.11 | ₩31,162 | ₩31,189 | ₩30,855 | ₩31,109 | -0.17% | 23만 |
|---|
| 2026.02.10 | ₩30,962 | ₩31,095 | ₩30,882 | ₩30,895 | -0.22% | 20.6만 |
|---|
| 2026.02.09 | ₩30,895 | ₩31,069 | ₩30,695 | ₩31,029 | +0.43% | 19.8만 |
|---|
| 2026.02.06 | ₩30,321 | ₩30,842 | ₩30,321 | ₩30,828 | +1.67% | 26만 |
|---|
| 2026.02.05 | ₩30,428 | ₩30,695 | ₩30,228 | ₩30,281 | -0.48% | 24.9만 |
|---|
| 2026.02.04 | ₩30,895 | ₩31,149 | ₩30,428 | ₩30,641 | -0.82% | 32.8만 |
|---|
| 2026.02.03 | ₩31,322 | ₩31,349 | ₩30,708 | ₩30,922 | -1.28% | 26.6만 |
|---|
| 2026.02.02 | ₩30,815 | ₩31,255 | ₩30,815 | ₩31,255 | +1.43% | 29만 |
|---|
| 2026.01.30 | ₩31,109 | ₩31,175 | ₩30,922 | ₩31,002 | -0.34% | 22만 |
|---|
| 2026.01.29 | ₩31,242 | ₩31,242 | ₩30,802 | ₩31,082 | -0.51% | 23.8만 |
|---|
| 2026.01.28 | ₩31,162 | ₩31,189 | ₩31,055 | ₩31,162 | 0.00% | 22.1만 |
|---|
| 2026.01.27 | ₩31,069 | ₩31,149 | ₩31,015 | ₩31,122 | +0.17% | 20.6만 |
|---|
| 2026.01.26 | ₩30,948 | ₩31,255 | ₩30,922 | ₩31,069 | +0.39% | 31만 |
|---|
| 2026.01.23 | ₩31,469 | ₩31,616 | ₩31,376 | ₩31,616 | +0.47% | 31.6만 |
|---|
| 2026.01.22 | ₩31,335 | ₩31,469 | ₩31,095 | ₩31,376 | +0.13% | 43.5만 |
|---|
| 2026.01.21 | ₩30,802 | ₩31,122 | ₩30,695 | ₩31,069 | +0.87% | 37.1만 |
|---|
| 2026.01.20 | ₩30,495 | ₩30,775 | ₩30,455 | ₩30,601 | +0.35% | 44.8만 |
|---|
| 2026.01.16 | ₩30,908 | ₩31,095 | ₩30,802 | ₩30,855 | -0.17% | 60.3만 |
|---|
| 2026.01.15 | ₩30,922 | ₩31,029 | ₩30,762 | ₩30,842 | -0.26% | 43.6만 |
|---|
| 2026.01.14 | ₩31,149 | ₩31,175 | ₩30,641 | ₩30,828 | -1.03% | 37.4만 |
|---|
| 2026.01.13 | ₩31,549 | ₩31,589 | ₩30,962 | ₩31,149 | -1.27% | 45.2만 |
|---|
| 2026.01.12 | ₩31,416 | ₩31,536 | ₩31,335 | ₩31,429 | +0.04% | 29.4만 |
|---|
| 2026.01.09 | ₩31,295 | ₩31,496 | ₩31,229 | ₩31,429 | +0.43% | 36.8만 |
|---|
| 2026.01.08 | ₩31,269 | ₩31,402 | ₩31,135 | ₩31,295 | +0.09% | 24.6만 |
|---|
| 2026.01.07 | ₩31,242 | ₩31,389 | ₩31,149 | ₩31,215 | -0.09% | 27.1만 |
|---|
| 2026.01.06 | ₩31,122 | ₩31,335 | ₩31,109 | ₩31,242 | +0.39% | 30.4만 |
|---|
| 2026.01.05 | ₩31,215 | ₩31,416 | ₩31,122 | ₩31,135 | -0.26% | 36.8만 |
|---|
| 2026.01.02 | ₩31,255 | ₩31,295 | ₩30,935 | ₩31,029 | -0.73% | 32만 |
|---|
| 2025.12.31 | ₩31,162 | ₩31,229 | ₩31,069 | ₩31,122 | -0.13% | 29만 |
|---|
| 2025.12.30 | ₩31,175 | ₩31,215 | ₩31,069 | ₩31,202 | +0.09% | 25.3만 |
|---|
| 2025.12.29 | ₩31,042 | ₩31,202 | ₩31,042 | ₩31,095 | +0.17% | 20.9만 |
|---|
| 2025.12.26 | ₩31,215 | ₩31,295 | ₩31,135 | ₩31,202 | -0.04% | 18만 |
|---|
| 2025.12.24 | ₩30,962 | ₩31,082 | ₩30,895 | ₩31,082 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩30,655 | ₩30,935 | ₩30,561 | ₩30,882 | +0.74% | 21.3만 |
|---|
| 2025.12.22 | ₩30,561 | ₩30,762 | ₩30,468 | ₩30,495 | -0.22% | 26.6만 |
|---|
| 2025.12.19 | ₩30,508 | ₩30,775 | ₩30,428 | ₩30,428 | -0.26% | 27.7만 |
|---|
| 2025.12.18 | ₩30,068 | ₩30,481 | ₩30,068 | ₩30,375 | +1.02% | 26.1만 |
|---|
| 2025.12.17 | ₩30,134 | ₩30,254 | ₩29,827 | ₩29,827 | -1.02% | 22.2만 |
|---|
| 2025.12.16 | ₩29,894 | ₩30,295 | ₩29,761 | ₩30,201 | +1.03% | 28.3만 |
|---|
| 2025.12.15 | ₩30,134 | ₩30,348 | ₩29,961 | ₩29,988 | -0.49% | 26.6만 |
|---|
| 2025.12.12 | ₩30,348 | ₩30,548 | ₩30,041 | ₩30,068 | -0.92% | 24.4만 |
|---|
| 2025.12.11 | ₩30,548 | ₩30,548 | ₩30,295 | ₩30,415 | -0.44% | 29.2만 |
|---|
| 2025.12.10 | ₩30,668 | ₩30,828 | ₩30,401 | ₩30,561 | -0.35% | 26.7만 |
|---|
| 2025.12.09 | ₩30,762 | ₩30,895 | ₩30,575 | ₩30,575 | -0.61% | 22.3만 |
|---|
| 2025.12.08 | ₩31,029 | ₩31,135 | ₩30,668 | ₩30,842 | -0.60% | 32.5만 |
|---|
| 2025.12.05 | ₩30,788 | ₩31,042 | ₩30,575 | ₩31,029 | +0.78% | 23.3만 |
|---|
| 2025.12.04 | ₩30,868 | ₩30,908 | ₩30,655 | ₩30,788 | -0.26% | 20.3만 |
|---|
| 2025.12.03 | ₩30,561 | ₩30,828 | ₩30,508 | ₩30,775 | +0.70% | 21.3만 |
|---|
| 2025.12.02 | ₩30,321 | ₩30,695 | ₩30,241 | ₩30,682 | +1.19% | 34.5만 |
|---|
| 2025.12.01 | ₩30,014 | ₩30,361 | ₩30,001 | ₩30,241 | +0.76% | 28.4만 |
|---|
| 2025.11.28 | ₩30,161 | ₩30,308 | ₩30,161 | ₩30,254 | +0.31% | 27.9만 |
|---|
| 2025.11.26 | ₩29,948 | ₩30,295 | ₩29,948 | ₩30,161 | +0.71% | 31.5만 |
|---|
| 2025.11.25 | ₩30,121 | ₩30,174 | ₩29,827 | ₩29,894 | -0.75% | 53.5만 |
|---|
| 2025.11.24 | ₩30,441 | ₩30,561 | ₩30,041 | ₩30,108 | -1.10% | 50.6만 |
|---|
| 2025.11.21 | ₩30,535 | ₩30,762 | ₩30,295 | ₩30,415 | -0.39% | 37.3만 |
|---|
| 2025.11.20 | ₩31,829 | ₩31,829 | ₩30,962 | ₩31,029 | -2.52% | 34만 |
|---|
| 2025.11.19 | ₩30,948 | ₩31,309 | ₩30,948 | ₩31,295 | +1.12% | 47.4만 |
|---|
| 2025.11.18 | ₩31,082 | ₩31,082 | ₩30,628 | ₩30,895 | -0.60% | 35.6만 |
|---|
| 2025.11.17 | ₩30,935 | ₩31,295 | ₩30,868 | ₩31,149 | +0.69% | 47.5만 |
|---|
| 2025.11.14 | ₩30,695 | ₩31,295 | ₩30,521 | ₩30,922 | +0.74% | 36만 |
|---|
| 2025.11.13 | ₩31,616 | ₩31,616 | ₩31,109 | ₩31,215 | -1.27% | 29.7만 |
|---|
| 2025.11.12 | ₩31,482 | ₩31,669 | ₩31,442 | ₩31,616 | +0.42% | 32.3만 |
|---|
| 2025.11.11 | ₩31,069 | ₩31,335 | ₩30,948 | ₩31,335 | +0.86% | 27.7만 |
|---|
| 2025.11.10 | ₩30,641 | ₩30,988 | ₩30,641 | ₩30,922 | +0.91% | 30만 |
|---|
| 2025.11.07 | ₩30,428 | ₩30,575 | ₩30,201 | ₩30,415 | -0.04% | 33만 |
|---|
| 2025.11.06 | ₩31,015 | ₩31,095 | ₩30,361 | ₩30,481 | -1.72% | 34.1만 |
|---|
| 2025.11.05 | ₩30,855 | ₩31,215 | ₩30,775 | ₩31,095 | +0.78% | 22.2만 |
|---|
| 2025.11.04 | ₩30,935 | ₩31,082 | ₩30,695 | ₩30,762 | -0.56% | 51.5만 |
|---|
| 2025.11.03 | ₩31,215 | ₩31,242 | ₩30,935 | ₩31,229 | +0.04% | 28.5만 |
|---|
| 2025.10.31 | ₩30,988 | ₩31,095 | ₩30,815 | ₩31,069 | +0.26% | 29.2만 |
|---|
| 2025.10.30 | ₩30,868 | ₩30,975 | ₩30,695 | ₩30,722 | -0.48% | 32.9만 |
|---|
| 2025.10.29 | ₩30,908 | ₩31,135 | ₩30,788 | ₩30,828 | -0.26% | 26.4만 |
|---|
| 2025.10.28 | ₩31,055 | ₩31,082 | ₩30,868 | ₩30,935 | -0.39% | 31.7만 |
|---|
| 2025.10.27 | ₩30,895 | ₩31,082 | ₩30,775 | ₩30,828 | -0.22% | 38.7만 |
|---|
| 2025.10.24 | ₩30,695 | ₩30,748 | ₩30,548 | ₩30,655 | -0.13% | 34.5만 |
|---|
| 2025.10.23 | ₩30,228 | ₩30,561 | ₩30,228 | ₩30,468 | +0.79% | 22.4만 |
|---|
| 2025.10.22 | ₩30,615 | ₩30,615 | ₩30,161 | ₩30,241 | -1.22% | 28.2만 |
|---|
| 2025.10.21 | ₩30,415 | ₩30,561 | ₩30,415 | ₩30,521 | +0.35% | 18.8만 |
|---|
| 2025.10.20 | ₩30,268 | ₩30,441 | ₩30,228 | ₩30,401 | +0.44% | 28.8만 |
|---|
| 2025.10.17 | ₩30,174 | ₩30,335 | ₩29,921 | ₩30,028 | -0.49% | 29.4만 |
|---|
| 2025.10.16 | ₩30,321 | ₩30,348 | ₩29,827 | ₩30,041 | -0.92% | 42.1만 |
|---|
| 2025.10.15 | ₩30,228 | ₩30,415 | ₩29,921 | ₩30,174 | -0.18% | 17.7만 |
|---|
| 2025.10.14 | ₩29,881 | ₩30,121 | ₩29,681 | ₩30,014 | +0.45% | 20.7만 |
|---|
| 2025.10.13 | ₩29,881 | ₩30,054 | ₩29,827 | ₩30,054 | +0.58% | 17.7만 |
|---|
| 2025.10.10 | ₩30,308 | ₩30,428 | ₩29,494 | ₩29,520 | -2.60% | 33.3만 |
|---|