시장 데이터를 불러오는 중
전체 종목
Angel Oak Mortgage REIT, Inc. 9.750% Senior Notes due 2030 과거 주가
Angel Oak Mortgage REIT, Inc. 9.750% Senior Notes due 2030 · AOMD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak Mortgage REIT, Inc. 9.750% Senior Notes due 2030 · AOMD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,785 | ₩33,198 | ₩32,785 | ₩33,160 | +1.15% | 5.2천 |
| 2026.10.08 | ₩33,160 | ₩33,160 | ₩32,812 | ₩32,852 | -0.93% | 4.7천 |
| 2026.10.07 | ₩33,228 | ₩33,281 | ₩33,026 | ₩33,026 | -0.61% | 3.9천 |
| 2026.10.06 | ₩33,563 | ₩33,643 | ₩33,215 | ₩33,563 | 0.00% | 6.2천 |
| 2026.10.05 | ₩33,576 | ₩33,590 | ₩33,375 | ₩33,590 | +0.04% | 3.7천 |
| 2026.10.02 | ₩33,576 | ₩33,576 | ₩33,388 | ₩33,455 | -0.36% | 3.1천 |
| 2026.10.01 | ₩33,509 | ₩33,509 | ₩33,415 | ₩33,415 | -0.28% | 700 |
| 2026.09.30 | ₩33,388 | ₩33,590 | ₩33,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,509 |
| +0.36% |
| 5.4천 |
| 2026.09.29 | ₩33,885 | ₩33,885 | ₩33,502 | ₩33,509 | -1.11% | 3.4천 |
|---|
| 2026.09.28 | ₩33,603 | ₩33,697 | ₩33,321 | ₩33,321 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩33,474 | ₩33,620 | ₩33,402 | ₩33,620 | +0.44% | 1.6만 |
|---|
| 2026.09.24 | ₩33,777 | ₩33,911 | ₩33,630 | ₩33,630 | -0.44% | 2천 |
|---|
| 2026.09.23 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩33,871 | ₩33,918 | ₩33,858 | ₩33,918 | +0.14% | 2천 |
|---|
| 2026.09.21 | ₩33,724 | ₩33,898 | ₩33,683 | ₩33,683 | -0.12% | 1.2천 |
|---|
| 2026.09.18 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩33,697 | ₩33,824 | ₩33,576 | ₩33,657 | -0.12% | 3.1천 |
|---|
| 2026.09.16 | ₩33,643 | ₩33,737 | ₩33,583 | ₩33,737 | +0.28% | 5.3천 |
|---|
| 2026.09.15 | ₩33,563 | ₩33,811 | ₩33,523 | ₩33,622 | +0.18% | 1.1천 |
|---|
| 2026.09.14 | ₩33,576 | ₩33,590 | ₩33,576 | ₩33,590 | +0.04% | 1.8천 |
|---|
| 2026.09.11 | ₩33,590 | ₩33,590 | ₩33,576 | ₩33,590 | 0.00% | 1.8천 |
|---|
| 2026.09.10 | ₩33,590 | ₩33,590 | ₩33,549 | ₩33,590 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩33,590 | ₩33,590 | ₩33,536 | ₩33,590 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩33,683 | ₩33,750 | ₩33,657 | ₩33,657 | -0.08% | 2.2천 |
|---|
| 2026.09.04 | ₩33,925 | ₩33,925 | ₩33,683 | ₩33,683 | -0.71% | 1.8천 |
|---|
| 2026.09.03 | ₩33,858 | ₩33,952 | ₩33,858 | ₩33,925 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩33,730 | ₩33,858 | ₩33,730 | ₩33,791 | +0.18% | 7.7천 |
|---|
| 2026.09.01 | ₩33,804 | ₩33,824 | ₩33,657 | ₩33,737 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,804 | ₩33,804 | ₩33,730 | ₩33,737 | -0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,710 | ₩33,871 | ₩33,657 | ₩33,871 | +0.48% | 2.5천 |
|---|
| 2026.08.27 | ₩33,697 | ₩33,697 | ₩33,663 | ₩33,683 | -0.04% | 3.2천 |
|---|
| 2026.08.26 | ₩33,697 | ₩33,717 | ₩33,657 | ₩33,717 | +0.06% | 6.5천 |
|---|
| 2026.08.25 | ₩33,643 | ₩33,697 | ₩33,630 | ₩33,697 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩33,657 | ₩33,764 | ₩33,657 | ₩33,697 | +0.12% | 1.5만 |
|---|
| 2026.08.21 | ₩33,590 | ₩33,671 | ₩33,590 | ₩33,657 | +0.20% | 6.6천 |
|---|
| 2026.08.20 | ₩33,523 | ₩33,670 | ₩33,523 | ₩33,590 | +0.20% | 4.9천 |
|---|
| 2026.08.19 | ₩33,512 | ₩33,697 | ₩33,469 | ₩33,569 | +0.17% | 5천 |
|---|
| 2026.08.18 | ₩33,482 | ₩33,543 | ₩33,482 | ₩33,523 | +0.12% | 3.9천 |
|---|
| 2026.08.17 | ₩33,496 | ₩33,563 | ₩33,442 | ₩33,455 | -0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩33,523 | ₩33,645 | ₩33,482 | ₩33,523 | 0.00% | 1만 |
|---|
| 2026.08.13 | ₩34,112 | ₩34,206 | ₩34,112 | ₩34,193 | +0.24% | 5.3천 |
|---|
| 2026.08.12 | ₩34,166 | ₩34,180 | ₩34,072 | ₩34,139 | -0.08% | 7.3천 |
|---|
| 2026.08.11 | ₩34,206 | ₩34,206 | ₩34,032 | ₩34,045 | -0.47% | 1.6천 |
|---|
| 2026.08.10 | ₩34,166 | ₩34,206 | ₩34,126 | ₩34,126 | -0.12% | 3.5천 |
|---|
| 2026.08.07 | ₩33,925 | ₩34,099 | ₩33,925 | ₩34,059 | +0.40% | 1만 |
|---|
| 2026.08.06 | ₩34,226 | ₩34,226 | ₩33,911 | ₩33,992 | -0.69% | 3.9천 |
|---|
| 2026.08.05 | ₩34,153 | ₩34,407 | ₩34,139 | ₩34,139 | -0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩34,072 | ₩34,193 | ₩34,059 | ₩34,193 | +0.35% | 2.9천 |
|---|
| 2026.08.03 | ₩34,066 | ₩34,066 | ₩34,052 | ₩34,052 | -0.04% | 900 |
|---|
| 2026.07.31 | ₩33,804 | ₩34,059 | ₩33,710 | ₩33,925 | +0.36% | 5.2천 |
|---|
| 2026.07.30 | ₩33,831 | ₩34,180 | ₩33,710 | ₩33,838 | +0.02% | 6.1천 |
|---|
| 2026.07.29 | ₩33,965 | ₩34,180 | ₩33,952 | ₩34,099 | +0.39% | 1.6천 |
|---|
| 2026.07.28 | ₩33,925 | ₩34,056 | ₩33,925 | ₩34,056 | +0.39% | 700 |
|---|
| 2026.07.27 | ₩33,911 | ₩33,925 | ₩33,871 | ₩33,911 | 0.00% | 2.7천 |
|---|
| 2026.07.24 | ₩33,858 | ₩33,891 | ₩33,831 | ₩33,844 | -0.04% | 2.5천 |
|---|
| 2026.07.23 | ₩33,952 | ₩33,952 | ₩33,844 | ₩33,925 | -0.08% | 2.7천 |
|---|
| 2026.07.22 | ₩34,193 | ₩34,193 | ₩34,059 | ₩34,099 | -0.27% | 3.4천 |
|---|
| 2026.07.21 | ₩34,099 | ₩34,126 | ₩33,978 | ₩34,126 | +0.08% | 3.2천 |
|---|
| 2026.07.20 | ₩34,059 | ₩34,193 | ₩34,059 | ₩34,146 | +0.26% | 5.6천 |
|---|
| 2026.07.17 | ₩33,960 | ₩34,052 | ₩33,952 | ₩34,045 | +0.25% | 2.7천 |
|---|
| 2026.07.16 | ₩34,059 | ₩34,059 | ₩34,005 | ₩34,005 | -0.16% | 1.2천 |
|---|
| 2026.07.15 | ₩33,925 | ₩33,999 | ₩33,925 | ₩33,999 | +0.22% | 2.6천 |
|---|
| 2026.07.14 | ₩33,992 | ₩33,992 | ₩33,978 | ₩33,978 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩34,126 | ₩34,126 | ₩34,059 | ₩34,059 | -0.20% | 1.1천 |
|---|
| 2026.07.09 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,059 | ₩34,059 | ₩33,911 | ₩33,911 | -0.43% | 1.1천 |
|---|
| 2026.07.07 | ₩33,858 | ₩34,072 | ₩33,858 | ₩34,019 | +0.48% | 5.1천 |
|---|
| 2026.07.06 | ₩33,858 | ₩33,992 | ₩33,791 | ₩33,858 | 0.00% | 4.4천 |
|---|
| 2026.07.02 | ₩33,791 | ₩33,791 | ₩33,536 | ₩33,683 | -0.32% | 1.2천 |
|---|
| 2026.07.01 | ₩33,523 | ₩33,858 | ₩33,523 | ₩33,657 | +0.40% | 2.5천 |
|---|
| 2026.06.30 | ₩33,509 | ₩33,523 | ₩33,482 | ₩33,523 | +0.04% | 2.9천 |
|---|
| 2026.06.29 | ₩33,455 | ₩33,508 | ₩33,402 | ₩33,442 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩33,348 | ₩33,442 | ₩33,335 | ₩33,388 | +0.12% | 4.5천 |
|---|
| 2026.06.25 | ₩33,402 | ₩33,455 | ₩33,228 | ₩33,455 | +0.16% | 5.2천 |
|---|
| 2026.06.24 | ₩33,321 | ₩33,455 | ₩33,288 | ₩33,395 | +0.22% | 9.1천 |
|---|
| 2026.06.23 | ₩33,254 | ₩33,454 | ₩33,228 | ₩33,299 | +0.13% | 3.7천 |
|---|
| 2026.06.22 | ₩33,388 | ₩33,429 | ₩33,295 | ₩33,362 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩33,321 | ₩33,455 | ₩33,187 | ₩33,340 | +0.06% | 5.8천 |
|---|
| 2026.06.17 | ₩33,455 | ₩33,455 | ₩33,362 | ₩33,362 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩33,335 | ₩33,455 | ₩33,335 | ₩33,429 | +0.28% | 2.8천 |
|---|
| 2026.06.15 | ₩33,147 | ₩33,455 | ₩33,134 | ₩33,201 | +0.16% | 1.1만 |
|---|
| 2026.06.12 | ₩33,355 | ₩33,455 | ₩32,959 | ₩33,107 | -0.74% | 1.1만 |
|---|
| 2026.06.11 | ₩33,415 | ₩33,415 | ₩33,241 | ₩33,254 | -0.48% | 7.8천 |
|---|
| 2026.06.10 | ₩33,509 | ₩33,509 | ₩33,442 | ₩33,442 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩33,509 | ₩33,509 | ₩33,388 | ₩33,496 | -0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩33,388 | ₩33,502 | ₩33,328 | ₩33,496 | +0.32% | 6.6천 |
|---|
| 2026.06.05 | ₩33,509 | ₩33,509 | ₩33,482 | ₩33,496 | -0.04% | 2.1천 |
|---|
| 2026.06.04 | ₩33,295 | ₩33,482 | ₩33,295 | ₩33,482 | +0.56% | 6.4천 |
|---|
| 2026.06.03 | ₩33,509 | ₩33,509 | ₩33,415 | ₩33,429 | -0.24% | 5천 |
|---|
| 2026.06.02 | ₩33,509 | ₩33,764 | ₩33,388 | ₩33,506 | -0.01% | 8.4천 |
|---|
| 2026.06.01 | ₩33,536 | ₩33,576 | ₩33,455 | ₩33,502 | -0.10% | 6.6천 |
|---|
| 2026.05.29 | ₩33,576 | ₩33,670 | ₩33,455 | ₩33,455 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩33,697 | ₩33,697 | ₩33,523 | ₩33,630 | -0.20% | 3.8천 |
|---|
| 2026.05.27 | ₩33,925 | ₩33,925 | ₩33,415 | ₩33,429 | -1.46% | 3.8천 |
|---|
| 2026.05.26 | ₩33,523 | ₩33,663 | ₩33,388 | ₩33,402 | -0.36% | 2.1천 |
|---|
| 2026.05.22 | ₩33,321 | ₩33,523 | ₩33,321 | ₩33,362 | +0.12% | 8.5천 |
|---|
| 2026.05.21 | ₩33,643 | ₩33,643 | ₩33,509 | ₩33,523 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,498 | ₩33,498 | ₩33,469 | ₩33,496 | -0.01% | 3.3천 |
|---|
| 2026.05.19 | ₩33,590 | ₩33,603 | ₩33,469 | ₩33,469 | -0.36% | 8.3천 |
|---|
| 2026.05.18 | ₩33,698 | ₩33,698 | ₩33,496 | ₩33,590 | -0.32% | 6.7천 |
|---|
| 2026.05.15 | ₩33,643 | ₩33,683 | ₩33,549 | ₩33,603 | -0.12% | 4.5천 |
|---|
| 2026.05.14 | ₩34,226 | ₩34,340 | ₩34,226 | ₩34,340 | +0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩34,421 | ₩34,421 | ₩34,220 | ₩34,314 | -0.31% | 1.6천 |
|---|
| 2026.05.12 | ₩34,421 | ₩34,468 | ₩34,407 | ₩34,421 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩34,287 | ₩34,421 | ₩34,287 | ₩34,421 | +0.39% | 2.3천 |
|---|
| 2026.05.08 | ₩34,354 | ₩34,354 | ₩34,300 | ₩34,300 | -0.16% | 800 |
|---|
| 2026.05.07 | ₩34,448 | ₩34,448 | ₩34,340 | ₩34,340 | -0.31% | 1.1천 |
|---|
| 2026.05.06 | ₩34,340 | ₩34,382 | ₩34,273 | ₩34,340 | 0.00% | 3.3천 |
|---|
| 2026.05.05 | ₩34,287 | ₩34,287 | ₩34,052 | ₩34,247 | -0.12% | 3.2천 |
|---|
| 2026.05.04 | ₩34,247 | ₩34,461 | ₩34,247 | ₩34,247 | 0.00% | 5.4천 |
|---|
| 2026.05.01 | ₩34,334 | ₩34,334 | ₩34,193 | ₩34,193 | -0.41% | 2.8천 |
|---|
| 2026.04.30 | ₩33,965 | ₩34,213 | ₩33,952 | ₩33,952 | -0.04% | 2.1천 |
|---|
| 2026.04.29 | ₩33,844 | ₩34,092 | ₩33,844 | ₩33,952 | +0.32% | 3.9천 |
|---|
| 2026.04.28 | ₩34,475 | ₩34,475 | ₩33,931 | ₩33,938 | -1.56% | 1.8천 |
|---|
| 2026.04.27 | ₩34,072 | ₩34,233 | ₩34,072 | ₩34,233 | +0.47% | 1.3천 |
|---|
| 2026.04.24 | ₩34,320 | ₩34,354 | ₩34,300 | ₩34,300 | -0.06% | 1.8천 |
|---|
| 2026.04.23 | ₩34,233 | ₩34,394 | ₩34,166 | ₩34,300 | +0.20% | 5.3천 |
|---|
| 2026.04.22 | ₩34,059 | ₩34,461 | ₩34,059 | ₩34,287 | +0.67% | 4.3천 |
|---|
| 2026.04.21 | ₩34,367 | ₩34,394 | ₩34,367 | ₩34,394 | +0.08% | 4.8천 |
|---|
| 2026.04.20 | ₩34,340 | ₩34,361 | ₩34,340 | ₩34,354 | +0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩34,059 | ₩34,407 | ₩34,059 | ₩34,334 | +0.81% | 6.6천 |
|---|
| 2026.04.16 | ₩33,911 | ₩34,294 | ₩33,911 | ₩34,032 | +0.36% | 4.9천 |
|---|
| 2026.04.15 | ₩33,925 | ₩34,428 | ₩33,710 | ₩33,911 | -0.04% | 1.1만 |
|---|
| 2026.04.14 | ₩33,885 | ₩33,985 | ₩33,764 | ₩33,764 | -0.36% | 6.3천 |
|---|
| 2026.04.13 | ₩34,059 | ₩34,059 | ₩33,817 | ₩33,817 | -0.71% | 5.3천 |
|---|
| 2026.04.10 | ₩33,858 | ₩34,011 | ₩33,523 | ₩33,630 | -0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,505 | ₩33,851 | ₩33,505 | ₩33,523 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩33,415 | ₩33,737 | ₩33,355 | ₩33,413 | -0.01% | 8.2천 |
|---|
| 2026.04.07 | ₩33,509 | ₩33,523 | ₩32,919 | ₩33,415 | -0.28% | 6.7천 |
|---|
| 2026.04.06 | ₩33,630 | ₩33,630 | ₩33,415 | ₩33,482 | -0.44% | 1.9천 |
|---|
| 2026.04.02 | ₩33,228 | ₩33,556 | ₩33,228 | ₩33,228 | 0.00% | 2.9천 |
|---|
| 2026.04.01 | ₩33,429 | ₩33,630 | ₩33,087 | ₩33,523 | +0.28% | 7.9천 |
|---|
| 2026.03.31 | ₩33,670 | ₩33,724 | ₩33,228 | ₩33,308 | -1.08% | 1.9천 |
|---|
| 2026.03.30 | ₩32,584 | ₩32,933 | ₩32,584 | ₩32,919 | +1.03% | 8.3천 |
|---|
| 2026.03.27 | ₩32,597 | ₩32,619 | ₩31,538 | ₩32,584 | -0.04% | 1.8만 |
|---|
| 2026.03.26 | ₩33,187 | ₩33,187 | ₩32,570 | ₩32,718 | -1.41% | 1.2만 |
|---|
| 2026.03.25 | ₩32,852 | ₩34,233 | ₩32,684 | ₩33,187 | +1.02% | 2만 |
|---|
| 2026.03.24 | ₩32,852 | ₩32,892 | ₩32,698 | ₩32,812 | -0.12% | 1.3만 |
|---|
| 2026.03.23 | ₩32,986 | ₩33,107 | ₩32,865 | ₩32,986 | 0.00% | 2.1만 |
|---|
| 2026.03.20 | ₩33,254 | ₩33,281 | ₩32,611 | ₩32,986 | -0.81% | 1.9만 |
|---|
| 2026.03.19 | ₩33,523 | ₩33,523 | ₩32,996 | ₩33,321 | -0.60% | 2.4만 |
|---|
| 2026.03.18 | ₩33,777 | ₩33,777 | ₩33,388 | ₩33,502 | -0.81% | 8.3천 |
|---|
| 2026.03.17 | ₩33,590 | ₩33,918 | ₩33,509 | ₩33,590 | 0.00% | 2.3만 |
|---|
| 2026.03.16 | ₩33,885 | ₩33,958 | ₩33,590 | ₩33,590 | -0.87% | 8.2천 |
|---|
| 2026.03.13 | ₩33,965 | ₩33,965 | ₩33,549 | ₩33,657 | -0.91% | 6.6천 |
|---|
| 2026.03.12 | ₩34,019 | ₩34,019 | ₩33,871 | ₩33,871 | -0.43% | 1.3천 |
|---|
| 2026.03.11 | ₩34,273 | ₩34,273 | ₩33,925 | ₩33,965 | -0.90% | 800 |
|---|
| 2026.03.10 | ₩33,804 | ₩33,935 | ₩33,777 | ₩33,844 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩33,764 | ₩33,791 | ₩33,670 | ₩33,791 | +0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,710 | ₩33,871 | ₩33,657 | ₩33,871 | +0.48% | 1.2만 |
|---|
| 2026.03.05 | ₩33,817 | ₩33,898 | ₩33,683 | ₩33,817 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩33,898 | ₩34,012 | ₩33,670 | ₩33,777 | -0.36% | 9.2천 |
|---|
| 2026.03.03 | ₩33,925 | ₩33,925 | ₩33,817 | ₩33,817 | -0.32% | 600 |
|---|
| 2026.03.02 | ₩34,019 | ₩34,367 | ₩33,965 | ₩33,965 | -0.16% | 2.7천 |
|---|
| 2026.02.27 | ₩34,126 | ₩34,280 | ₩33,858 | ₩34,019 | -0.31% | 5.5천 |
|---|
| 2026.02.26 | ₩33,958 | ₩34,193 | ₩33,858 | ₩34,019 | +0.18% | 7.8천 |
|---|
| 2026.02.25 | ₩33,724 | ₩33,925 | ₩33,670 | ₩33,858 | +0.40% | 5.8천 |
|---|
| 2026.02.24 | ₩33,999 | ₩33,999 | ₩33,616 | ₩33,710 | -0.85% | 6.1천 |
|---|
| 2026.02.23 | ₩34,019 | ₩34,059 | ₩33,938 | ₩33,938 | -0.24% | 2.6천 |
|---|
| 2026.02.20 | ₩34,059 | ₩34,260 | ₩33,978 | ₩33,978 | -0.24% | 4.3천 |
|---|
| 2026.02.19 | ₩34,012 | ₩34,012 | ₩33,952 | ₩33,952 | -0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩34,139 | ₩34,180 | ₩33,844 | ₩33,844 | -0.86% | 9.3천 |
|---|
| 2026.02.17 | ₩33,831 | ₩34,635 | ₩33,804 | ₩34,032 | +0.59% | 1.1만 |
|---|
| 2026.02.13 | ₩33,965 | ₩33,972 | ₩33,737 | ₩33,791 | -0.51% | 1.4만 |
|---|
| 2026.02.12 | ₩34,622 | ₩34,635 | ₩34,555 | ₩34,635 | +0.04% | 9.8천 |
|---|
| 2026.02.11 | ₩34,528 | ₩34,582 | ₩34,528 | ₩34,582 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩34,407 | ₩34,649 | ₩34,407 | ₩34,595 | +0.55% | 5천 |
|---|
| 2026.02.09 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 4.3천 |
|---|
| 2026.02.06 | ₩34,421 | ₩34,421 | ₩34,340 | ₩34,340 | -0.23% | 1.1천 |
|---|
| 2026.02.05 | ₩34,406 | ₩34,434 | ₩34,327 | ₩34,327 | -0.23% | 1.1천 |
|---|
| 2026.02.04 | ₩34,340 | ₩34,367 | ₩34,340 | ₩34,354 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩34,394 | ₩34,394 | ₩34,314 | ₩34,347 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩34,340 | ₩34,394 | ₩34,340 | ₩34,354 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,314 | ₩34,340 | ₩34,220 | ₩34,260 | -0.16% | 8천 |
|---|
| 2026.01.28 | ₩34,340 | ₩34,354 | ₩34,340 | ₩34,354 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩34,421 | ₩34,421 | ₩34,220 | ₩34,327 | -0.27% | 1.5만 |
|---|
| 2026.01.26 | ₩34,428 | ₩34,542 | ₩34,428 | ₩34,542 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩34,461 | ₩34,568 | ₩34,461 | ₩34,568 | +0.31% | 600 |
|---|
| 2026.01.22 | ₩34,273 | ₩34,287 | ₩34,260 | ₩34,260 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩34,555 | ₩34,568 | ₩34,260 | ₩34,327 | -0.66% | 2.1천 |
|---|
| 2026.01.16 | ₩34,461 | ₩34,461 | ₩34,421 | ₩34,421 | -0.12% | 2.9천 |
|---|
| 2026.01.15 | ₩34,394 | ₩34,394 | ₩34,354 | ₩34,354 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩34,327 | ₩34,595 | ₩34,327 | ₩34,457 | +0.38% | 5.7천 |
|---|
| 2026.01.13 | ₩34,461 | ₩34,461 | ₩34,354 | ₩34,401 | -0.18% | 1.4천 |
|---|
| 2026.01.12 | ₩34,354 | ₩34,528 | ₩34,354 | ₩34,448 | +0.27% | 5.2천 |
|---|
| 2026.01.09 | ₩34,139 | ₩34,394 | ₩34,139 | ₩34,354 | +0.63% | 4.4천 |
|---|
| 2026.01.08 | ₩34,300 | ₩34,340 | ₩34,039 | ₩34,340 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩34,314 | ₩34,332 | ₩34,273 | ₩34,332 | +0.05% | 1.7천 |
|---|
| 2026.01.06 | ₩34,267 | ₩34,267 | ₩34,193 | ₩34,260 | -0.02% | 1.4천 |
|---|
| 2026.01.05 | ₩34,032 | ₩34,139 | ₩33,952 | ₩34,086 | +0.16% | 5.2천 |
|---|
| 2026.01.02 | ₩33,925 | ₩34,005 | ₩33,925 | ₩34,005 | +0.24% | 2.3천 |
|---|
| 2025.12.31 | ₩33,898 | ₩33,925 | ₩33,898 | ₩33,925 | +0.08% | 1.1천 |
|---|
| 2025.12.30 | ₩33,817 | ₩33,891 | ₩33,791 | ₩33,891 | +0.22% | 3.1천 |
|---|
| 2025.12.29 | ₩33,938 | ₩33,938 | ₩33,737 | ₩33,831 | -0.32% | 2.4천 |
|---|
| 2025.12.26 | ₩34,032 | ₩34,032 | ₩33,937 | ₩33,937 | -0.28% | 2.2천 |
|---|
| 2025.12.24 | ₩33,957 | ₩34,032 | ₩33,957 | ₩34,019 | +0.18% | 700 |
|---|
| 2025.12.23 | ₩34,019 | ₩34,019 | ₩33,898 | ₩33,911 | -0.32% | 3.9천 |
|---|
| 2025.12.22 | ₩34,019 | ₩34,019 | ₩33,764 | ₩33,925 | -0.28% | 5.3천 |
|---|
| 2025.12.19 | ₩34,005 | ₩34,005 | ₩33,871 | ₩33,871 | -0.39% | 1.6천 |
|---|
| 2025.12.18 | ₩33,992 | ₩34,032 | ₩33,871 | ₩33,871 | -0.36% | 1.3천 |
|---|
| 2025.12.17 | ₩33,858 | ₩34,032 | ₩33,737 | ₩33,804 | -0.16% | 1.2만 |
|---|
| 2025.12.16 | ₩33,764 | ₩33,777 | ₩33,764 | ₩33,764 | 0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩33,858 | ₩33,858 | ₩33,750 | ₩33,824 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩33,791 | ₩33,858 | ₩33,724 | ₩33,797 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩33,791 | ₩33,791 | ₩33,683 | ₩33,697 | -0.28% | 1.7천 |
|---|
| 2025.12.09 | ₩33,750 | ₩33,791 | ₩33,683 | ₩33,683 | -0.20% | 4.7천 |
|---|
| 2025.12.08 | ₩33,750 | ₩33,898 | ₩33,683 | ₩33,683 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩33,858 | ₩33,858 | ₩33,670 | ₩33,670 | -0.55% | 2.6천 |
|---|
| 2025.12.04 | ₩33,724 | ₩33,844 | ₩33,657 | ₩33,670 | -0.16% | 1만 |
|---|
| 2025.12.03 | ₩33,724 | ₩33,858 | ₩33,724 | ₩33,764 | +0.12% | 3.1천 |
|---|
| 2025.12.02 | ₩33,844 | ₩33,858 | ₩33,764 | ₩33,764 | -0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩33,844 | ₩33,844 | ₩33,683 | ₩33,777 | -0.20% | 1.6천 |
|---|
| 2025.11.28 | ₩33,657 | ₩33,780 | ₩33,657 | ₩33,780 | +0.37% | 300 |
|---|
| 2025.11.26 | ₩33,858 | ₩33,858 | ₩33,657 | ₩33,657 | -0.59% | 4.6천 |
|---|
| 2025.11.25 | ₩33,858 | ₩33,858 | ₩33,724 | ₩33,817 | -0.12% | 2.3천 |
|---|
| 2025.11.24 | ₩33,858 | ₩33,858 | ₩33,756 | ₩33,844 | -0.04% | 5.9천 |
|---|
| 2025.11.21 | ₩33,938 | ₩33,952 | ₩33,791 | ₩33,858 | -0.24% | 7.5천 |
|---|
| 2025.11.20 | ₩33,978 | ₩33,978 | ₩33,523 | ₩33,978 | 0.00% | 9.9천 |
|---|
| 2025.11.19 | ₩33,590 | ₩33,754 | ₩33,590 | ₩33,695 | +0.32% | 2.7천 |
|---|
| 2025.11.18 | ₩33,791 | ₩33,898 | ₩33,636 | ₩33,724 | -0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩33,791 | ₩33,992 | ₩33,630 | ₩33,791 | 0.00% | 8.2천 |
|---|
| 2025.11.14 | ₩33,710 | ₩33,871 | ₩33,396 | ₩33,724 | +0.04% | 1.1만 |
|---|
| 2025.11.13 | ₩34,528 | ₩34,528 | ₩34,327 | ₩34,461 | -0.19% | 8.4천 |
|---|
| 2025.11.12 | ₩34,528 | ₩34,528 | ₩34,515 | ₩34,528 | 0.00% | 2천 |
|---|
| 2025.11.11 | ₩34,273 | ₩34,327 | ₩34,273 | ₩34,327 | +0.16% | 1.7천 |
|---|
| 2025.11.10 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 800 |
|---|
| 2025.11.07 | ₩34,206 | ₩34,260 | ₩34,206 | ₩34,260 | +0.16% | 5.6천 |
|---|
| 2025.11.06 | ₩34,171 | ₩34,206 | ₩34,165 | ₩34,206 | +0.10% | 4.4천 |
|---|
| 2025.11.05 | ₩34,027 | ₩34,091 | ₩34,027 | ₩34,091 | +0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩34,019 | ₩34,247 | ₩34,019 | ₩34,153 | +0.39% | 5.3천 |
|---|
| 2025.11.03 | ₩34,016 | ₩34,193 | ₩33,925 | ₩34,166 | +0.44% | 4.9천 |
|---|
| 2025.10.31 | ₩33,871 | ₩34,112 | ₩33,871 | ₩34,045 | +0.51% | 2.5천 |
|---|
| 2025.10.30 | ₩33,938 | ₩33,938 | ₩33,858 | ₩33,871 | -0.20% | 2.9천 |
|---|
| 2025.10.29 | ₩34,115 | ₩34,115 | ₩33,858 | ₩33,978 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩33,885 | ₩33,901 | ₩33,831 | ₩33,898 | +0.04% | 4.8천 |
|---|
| 2025.10.27 | ₩33,898 | ₩33,962 | ₩33,871 | ₩33,898 | 0.00% | 4.2천 |
|---|
| 2025.10.24 | ₩34,112 | ₩34,126 | ₩33,911 | ₩33,992 | -0.35% | 2.5천 |
|---|
| 2025.10.23 | ₩34,032 | ₩34,166 | ₩33,858 | ₩33,965 | -0.20% | 6.7천 |
|---|
| 2025.10.22 | ₩33,917 | ₩33,917 | ₩33,791 | ₩33,791 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩33,871 | ₩33,890 | ₩33,858 | ₩33,858 | -0.04% | 2.7천 |
|---|
| 2025.10.20 | ₩34,037 | ₩34,037 | ₩33,898 | ₩34,032 | -0.02% | 6.2천 |
|---|
| 2025.10.17 | ₩33,925 | ₩34,091 | ₩33,925 | ₩33,925 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩33,858 | ₩34,000 | ₩33,858 | ₩33,918 | +0.18% | 2천 |
|---|
| 2025.10.15 | ₩33,885 | ₩33,885 | ₩33,844 | ₩33,844 | -0.12% | 500 |
|---|
| 2025.10.14 | ₩33,777 | ₩33,885 | ₩33,724 | ₩33,871 | +0.28% | 4.4천 |
|---|
| 2025.10.13 | ₩33,791 | ₩33,804 | ₩33,764 | ₩33,764 | -0.08% | 6.8천 |
|---|
| 2025.10.10 | ₩34,071 | ₩34,180 | ₩33,737 | ₩33,938 | -0.39% | 2.3천 |
|---|