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 | ₩32,791 | ₩33,204 | ₩32,791 | ₩33,166 | +1.15% | 5.2천 |
| 2026.10.08 | ₩33,166 | ₩33,166 | ₩32,818 | ₩32,858 | -0.93% | 4.7천 |
| 2026.10.07 | ₩33,233 | ₩33,287 | ₩33,032 | ₩33,032 | -0.61% | 3.9천 |
| 2026.10.06 | ₩33,569 | ₩33,649 | ₩33,221 | ₩33,569 | 0.00% | 6.2천 |
| 2026.10.05 | ₩33,582 | ₩33,596 | ₩33,381 | ₩33,596 | +0.04% | 3.7천 |
| 2026.10.02 | ₩33,582 | ₩33,582 | ₩33,394 | ₩33,461 | -0.36% | 3.1천 |
| 2026.10.01 | ₩33,515 | ₩33,515 | ₩33,421 | ₩33,421 | -0.28% | 700 |
| 2026.09.30 | ₩33,394 | ₩33,596 | ₩33,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,515 |
| +0.36% |
| 5.4천 |
| 2026.09.29 | ₩33,891 | ₩33,891 | ₩33,508 | ₩33,515 | -1.11% | 3.4천 |
|---|
| 2026.09.28 | ₩33,609 | ₩33,703 | ₩33,327 | ₩33,327 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩33,480 | ₩33,626 | ₩33,408 | ₩33,626 | +0.44% | 1.6만 |
|---|
| 2026.09.24 | ₩33,783 | ₩33,917 | ₩33,636 | ₩33,636 | -0.44% | 2천 |
|---|
| 2026.09.23 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩33,877 | ₩33,924 | ₩33,864 | ₩33,924 | +0.14% | 2천 |
|---|
| 2026.09.21 | ₩33,730 | ₩33,904 | ₩33,689 | ₩33,689 | -0.12% | 1.2천 |
|---|
| 2026.09.18 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩33,703 | ₩33,830 | ₩33,582 | ₩33,663 | -0.12% | 3.1천 |
|---|
| 2026.09.16 | ₩33,649 | ₩33,743 | ₩33,589 | ₩33,743 | +0.28% | 5.3천 |
|---|
| 2026.09.15 | ₩33,569 | ₩33,817 | ₩33,529 | ₩33,628 | +0.18% | 1.1천 |
|---|
| 2026.09.14 | ₩33,582 | ₩33,596 | ₩33,582 | ₩33,596 | +0.04% | 1.8천 |
|---|
| 2026.09.11 | ₩33,596 | ₩33,596 | ₩33,582 | ₩33,596 | 0.00% | 1.8천 |
|---|
| 2026.09.10 | ₩33,596 | ₩33,596 | ₩33,555 | ₩33,596 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩33,596 | ₩33,596 | ₩33,542 | ₩33,596 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩33,689 | ₩33,756 | ₩33,663 | ₩33,663 | -0.08% | 2.2천 |
|---|
| 2026.09.04 | ₩33,931 | ₩33,931 | ₩33,689 | ₩33,689 | -0.71% | 1.8천 |
|---|
| 2026.09.03 | ₩33,864 | ₩33,958 | ₩33,864 | ₩33,931 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩33,736 | ₩33,864 | ₩33,736 | ₩33,797 | +0.18% | 7.7천 |
|---|
| 2026.09.01 | ₩33,810 | ₩33,830 | ₩33,663 | ₩33,743 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,810 | ₩33,810 | ₩33,736 | ₩33,743 | -0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,716 | ₩33,877 | ₩33,663 | ₩33,877 | +0.48% | 2.5천 |
|---|
| 2026.08.27 | ₩33,703 | ₩33,703 | ₩33,669 | ₩33,689 | -0.04% | 3.2천 |
|---|
| 2026.08.26 | ₩33,703 | ₩33,723 | ₩33,663 | ₩33,723 | +0.06% | 6.5천 |
|---|
| 2026.08.25 | ₩33,649 | ₩33,703 | ₩33,636 | ₩33,703 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩33,663 | ₩33,770 | ₩33,663 | ₩33,703 | +0.12% | 1.5만 |
|---|
| 2026.08.21 | ₩33,596 | ₩33,677 | ₩33,596 | ₩33,663 | +0.20% | 6.6천 |
|---|
| 2026.08.20 | ₩33,529 | ₩33,676 | ₩33,529 | ₩33,596 | +0.20% | 4.9천 |
|---|
| 2026.08.19 | ₩33,518 | ₩33,703 | ₩33,475 | ₩33,575 | +0.17% | 5천 |
|---|
| 2026.08.18 | ₩33,488 | ₩33,549 | ₩33,488 | ₩33,529 | +0.12% | 3.9천 |
|---|
| 2026.08.17 | ₩33,502 | ₩33,569 | ₩33,448 | ₩33,461 | -0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩33,529 | ₩33,651 | ₩33,488 | ₩33,529 | 0.00% | 1만 |
|---|
| 2026.08.13 | ₩34,119 | ₩34,212 | ₩34,119 | ₩34,199 | +0.24% | 5.3천 |
|---|
| 2026.08.12 | ₩34,172 | ₩34,186 | ₩34,078 | ₩34,145 | -0.08% | 7.3천 |
|---|
| 2026.08.11 | ₩34,212 | ₩34,212 | ₩34,038 | ₩34,052 | -0.47% | 1.6천 |
|---|
| 2026.08.10 | ₩34,172 | ₩34,212 | ₩34,132 | ₩34,132 | -0.12% | 3.5천 |
|---|
| 2026.08.07 | ₩33,931 | ₩34,105 | ₩33,931 | ₩34,065 | +0.40% | 1만 |
|---|
| 2026.08.06 | ₩34,233 | ₩34,233 | ₩33,917 | ₩33,998 | -0.69% | 3.9천 |
|---|
| 2026.08.05 | ₩34,159 | ₩34,414 | ₩34,145 | ₩34,145 | -0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩34,078 | ₩34,199 | ₩34,065 | ₩34,199 | +0.35% | 2.9천 |
|---|
| 2026.08.03 | ₩34,072 | ₩34,072 | ₩34,058 | ₩34,058 | -0.04% | 900 |
|---|
| 2026.07.31 | ₩33,810 | ₩34,065 | ₩33,716 | ₩33,931 | +0.36% | 5.2천 |
|---|
| 2026.07.30 | ₩33,837 | ₩34,186 | ₩33,716 | ₩33,844 | +0.02% | 6.1천 |
|---|
| 2026.07.29 | ₩33,971 | ₩34,186 | ₩33,958 | ₩34,105 | +0.39% | 1.6천 |
|---|
| 2026.07.28 | ₩33,931 | ₩34,062 | ₩33,931 | ₩34,062 | +0.39% | 700 |
|---|
| 2026.07.27 | ₩33,917 | ₩33,931 | ₩33,877 | ₩33,917 | 0.00% | 2.7천 |
|---|
| 2026.07.24 | ₩33,864 | ₩33,897 | ₩33,837 | ₩33,850 | -0.04% | 2.5천 |
|---|
| 2026.07.23 | ₩33,958 | ₩33,958 | ₩33,850 | ₩33,931 | -0.08% | 2.7천 |
|---|
| 2026.07.22 | ₩34,199 | ₩34,199 | ₩34,065 | ₩34,105 | -0.27% | 3.4천 |
|---|
| 2026.07.21 | ₩34,105 | ₩34,132 | ₩33,984 | ₩34,132 | +0.08% | 3.2천 |
|---|
| 2026.07.20 | ₩34,065 | ₩34,199 | ₩34,065 | ₩34,152 | +0.26% | 5.6천 |
|---|
| 2026.07.17 | ₩33,966 | ₩34,058 | ₩33,958 | ₩34,052 | +0.25% | 2.7천 |
|---|
| 2026.07.16 | ₩34,065 | ₩34,065 | ₩34,011 | ₩34,011 | -0.16% | 1.2천 |
|---|
| 2026.07.15 | ₩33,931 | ₩34,005 | ₩33,931 | ₩34,005 | +0.22% | 2.6천 |
|---|
| 2026.07.14 | ₩33,998 | ₩33,998 | ₩33,984 | ₩33,984 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩34,132 | ₩34,132 | ₩34,065 | ₩34,065 | -0.20% | 1.1천 |
|---|
| 2026.07.09 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,065 | ₩34,065 | ₩33,917 | ₩33,917 | -0.43% | 1.1천 |
|---|
| 2026.07.07 | ₩33,864 | ₩34,078 | ₩33,864 | ₩34,025 | +0.48% | 5.1천 |
|---|
| 2026.07.06 | ₩33,864 | ₩33,998 | ₩33,797 | ₩33,864 | 0.00% | 4.4천 |
|---|
| 2026.07.02 | ₩33,797 | ₩33,797 | ₩33,542 | ₩33,689 | -0.32% | 1.2천 |
|---|
| 2026.07.01 | ₩33,529 | ₩33,864 | ₩33,529 | ₩33,663 | +0.40% | 2.5천 |
|---|
| 2026.06.30 | ₩33,515 | ₩33,529 | ₩33,488 | ₩33,529 | +0.04% | 2.9천 |
|---|
| 2026.06.29 | ₩33,461 | ₩33,514 | ₩33,408 | ₩33,448 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩33,354 | ₩33,448 | ₩33,341 | ₩33,394 | +0.12% | 4.5천 |
|---|
| 2026.06.25 | ₩33,408 | ₩33,461 | ₩33,233 | ₩33,461 | +0.16% | 5.2천 |
|---|
| 2026.06.24 | ₩33,327 | ₩33,461 | ₩33,294 | ₩33,401 | +0.22% | 9.1천 |
|---|
| 2026.06.23 | ₩33,260 | ₩33,460 | ₩33,233 | ₩33,305 | +0.13% | 3.7천 |
|---|
| 2026.06.22 | ₩33,394 | ₩33,435 | ₩33,301 | ₩33,368 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩33,327 | ₩33,461 | ₩33,193 | ₩33,346 | +0.06% | 5.8천 |
|---|
| 2026.06.17 | ₩33,461 | ₩33,461 | ₩33,368 | ₩33,368 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩33,341 | ₩33,461 | ₩33,341 | ₩33,435 | +0.28% | 2.8천 |
|---|
| 2026.06.15 | ₩33,153 | ₩33,461 | ₩33,140 | ₩33,207 | +0.16% | 1.1만 |
|---|
| 2026.06.12 | ₩33,361 | ₩33,461 | ₩32,965 | ₩33,113 | -0.74% | 1.1만 |
|---|
| 2026.06.11 | ₩33,421 | ₩33,421 | ₩33,247 | ₩33,260 | -0.48% | 7.8천 |
|---|
| 2026.06.10 | ₩33,515 | ₩33,515 | ₩33,448 | ₩33,448 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩33,515 | ₩33,515 | ₩33,394 | ₩33,502 | -0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩33,394 | ₩33,508 | ₩33,334 | ₩33,502 | +0.32% | 6.6천 |
|---|
| 2026.06.05 | ₩33,515 | ₩33,515 | ₩33,488 | ₩33,502 | -0.04% | 2.1천 |
|---|
| 2026.06.04 | ₩33,301 | ₩33,488 | ₩33,301 | ₩33,488 | +0.56% | 6.4천 |
|---|
| 2026.06.03 | ₩33,515 | ₩33,515 | ₩33,421 | ₩33,435 | -0.24% | 5천 |
|---|
| 2026.06.02 | ₩33,515 | ₩33,770 | ₩33,394 | ₩33,512 | -0.01% | 8.4천 |
|---|
| 2026.06.01 | ₩33,542 | ₩33,582 | ₩33,461 | ₩33,508 | -0.10% | 6.6천 |
|---|
| 2026.05.29 | ₩33,582 | ₩33,676 | ₩33,461 | ₩33,461 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩33,703 | ₩33,703 | ₩33,529 | ₩33,636 | -0.20% | 3.8천 |
|---|
| 2026.05.27 | ₩33,931 | ₩33,931 | ₩33,421 | ₩33,435 | -1.46% | 3.8천 |
|---|
| 2026.05.26 | ₩33,529 | ₩33,669 | ₩33,394 | ₩33,408 | -0.36% | 2.1천 |
|---|
| 2026.05.22 | ₩33,327 | ₩33,529 | ₩33,327 | ₩33,368 | +0.12% | 8.5천 |
|---|
| 2026.05.21 | ₩33,649 | ₩33,649 | ₩33,515 | ₩33,529 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,504 | ₩33,504 | ₩33,475 | ₩33,502 | -0.01% | 3.3천 |
|---|
| 2026.05.19 | ₩33,596 | ₩33,609 | ₩33,475 | ₩33,475 | -0.36% | 8.3천 |
|---|
| 2026.05.18 | ₩33,704 | ₩33,704 | ₩33,502 | ₩33,596 | -0.32% | 6.7천 |
|---|
| 2026.05.15 | ₩33,649 | ₩33,689 | ₩33,555 | ₩33,609 | -0.12% | 4.5천 |
|---|
| 2026.05.14 | ₩34,233 | ₩34,347 | ₩34,233 | ₩34,347 | +0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩34,427 | ₩34,427 | ₩34,226 | ₩34,320 | -0.31% | 1.6천 |
|---|
| 2026.05.12 | ₩34,427 | ₩34,474 | ₩34,414 | ₩34,427 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩34,293 | ₩34,427 | ₩34,293 | ₩34,427 | +0.39% | 2.3천 |
|---|
| 2026.05.08 | ₩34,360 | ₩34,360 | ₩34,306 | ₩34,306 | -0.16% | 800 |
|---|
| 2026.05.07 | ₩34,454 | ₩34,454 | ₩34,347 | ₩34,347 | -0.31% | 1.1천 |
|---|
| 2026.05.06 | ₩34,347 | ₩34,388 | ₩34,280 | ₩34,347 | 0.00% | 3.3천 |
|---|
| 2026.05.05 | ₩34,293 | ₩34,293 | ₩34,058 | ₩34,253 | -0.12% | 3.2천 |
|---|
| 2026.05.04 | ₩34,253 | ₩34,467 | ₩34,253 | ₩34,253 | 0.00% | 5.4천 |
|---|
| 2026.05.01 | ₩34,340 | ₩34,340 | ₩34,199 | ₩34,199 | -0.41% | 2.8천 |
|---|
| 2026.04.30 | ₩33,971 | ₩34,219 | ₩33,958 | ₩33,958 | -0.04% | 2.1천 |
|---|
| 2026.04.29 | ₩33,850 | ₩34,098 | ₩33,850 | ₩33,958 | +0.32% | 3.9천 |
|---|
| 2026.04.28 | ₩34,481 | ₩34,481 | ₩33,938 | ₩33,944 | -1.56% | 1.8천 |
|---|
| 2026.04.27 | ₩34,078 | ₩34,239 | ₩34,078 | ₩34,239 | +0.47% | 1.3천 |
|---|
| 2026.04.24 | ₩34,326 | ₩34,360 | ₩34,306 | ₩34,306 | -0.06% | 1.8천 |
|---|
| 2026.04.23 | ₩34,239 | ₩34,400 | ₩34,172 | ₩34,306 | +0.20% | 5.3천 |
|---|
| 2026.04.22 | ₩34,065 | ₩34,467 | ₩34,065 | ₩34,293 | +0.67% | 4.3천 |
|---|
| 2026.04.21 | ₩34,373 | ₩34,400 | ₩34,373 | ₩34,400 | +0.08% | 4.8천 |
|---|
| 2026.04.20 | ₩34,347 | ₩34,367 | ₩34,347 | ₩34,360 | +0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩34,065 | ₩34,414 | ₩34,065 | ₩34,340 | +0.81% | 6.6천 |
|---|
| 2026.04.16 | ₩33,917 | ₩34,300 | ₩33,917 | ₩34,038 | +0.36% | 4.9천 |
|---|
| 2026.04.15 | ₩33,931 | ₩34,434 | ₩33,716 | ₩33,917 | -0.04% | 1.1만 |
|---|
| 2026.04.14 | ₩33,891 | ₩33,991 | ₩33,770 | ₩33,770 | -0.36% | 6.3천 |
|---|
| 2026.04.13 | ₩34,065 | ₩34,065 | ₩33,824 | ₩33,824 | -0.71% | 5.3천 |
|---|
| 2026.04.10 | ₩33,864 | ₩34,017 | ₩33,529 | ₩33,636 | -0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,511 | ₩33,857 | ₩33,511 | ₩33,529 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩33,421 | ₩33,743 | ₩33,361 | ₩33,419 | -0.01% | 8.2천 |
|---|
| 2026.04.07 | ₩33,515 | ₩33,529 | ₩32,925 | ₩33,421 | -0.28% | 6.7천 |
|---|
| 2026.04.06 | ₩33,636 | ₩33,636 | ₩33,421 | ₩33,488 | -0.44% | 1.9천 |
|---|
| 2026.04.02 | ₩33,233 | ₩33,562 | ₩33,233 | ₩33,233 | 0.00% | 2.9천 |
|---|
| 2026.04.01 | ₩33,435 | ₩33,636 | ₩33,093 | ₩33,529 | +0.28% | 7.9천 |
|---|
| 2026.03.31 | ₩33,676 | ₩33,730 | ₩33,233 | ₩33,314 | -1.08% | 1.9천 |
|---|
| 2026.03.30 | ₩32,590 | ₩32,938 | ₩32,590 | ₩32,925 | +1.03% | 8.3천 |
|---|
| 2026.03.27 | ₩32,603 | ₩32,625 | ₩31,544 | ₩32,590 | -0.04% | 1.8만 |
|---|
| 2026.03.26 | ₩33,193 | ₩33,193 | ₩32,576 | ₩32,724 | -1.41% | 1.2만 |
|---|
| 2026.03.25 | ₩32,858 | ₩34,239 | ₩32,690 | ₩33,193 | +1.02% | 2만 |
|---|
| 2026.03.24 | ₩32,858 | ₩32,898 | ₩32,704 | ₩32,818 | -0.12% | 1.3만 |
|---|
| 2026.03.23 | ₩32,992 | ₩33,113 | ₩32,871 | ₩32,992 | 0.00% | 2.1만 |
|---|
| 2026.03.20 | ₩33,260 | ₩33,287 | ₩32,617 | ₩32,992 | -0.81% | 1.9만 |
|---|
| 2026.03.19 | ₩33,529 | ₩33,529 | ₩33,001 | ₩33,327 | -0.60% | 2.4만 |
|---|
| 2026.03.18 | ₩33,783 | ₩33,783 | ₩33,394 | ₩33,508 | -0.81% | 8.3천 |
|---|
| 2026.03.17 | ₩33,596 | ₩33,924 | ₩33,515 | ₩33,596 | 0.00% | 2.3만 |
|---|
| 2026.03.16 | ₩33,891 | ₩33,964 | ₩33,596 | ₩33,596 | -0.87% | 8.2천 |
|---|
| 2026.03.13 | ₩33,971 | ₩33,971 | ₩33,555 | ₩33,663 | -0.91% | 6.6천 |
|---|
| 2026.03.12 | ₩34,025 | ₩34,025 | ₩33,877 | ₩33,877 | -0.43% | 1.3천 |
|---|
| 2026.03.11 | ₩34,280 | ₩34,280 | ₩33,931 | ₩33,971 | -0.90% | 800 |
|---|
| 2026.03.10 | ₩33,810 | ₩33,942 | ₩33,783 | ₩33,850 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩33,770 | ₩33,797 | ₩33,676 | ₩33,797 | +0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,716 | ₩33,877 | ₩33,663 | ₩33,877 | +0.48% | 1.2만 |
|---|
| 2026.03.05 | ₩33,824 | ₩33,904 | ₩33,689 | ₩33,824 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩33,904 | ₩34,018 | ₩33,676 | ₩33,783 | -0.36% | 9.2천 |
|---|
| 2026.03.03 | ₩33,931 | ₩33,931 | ₩33,824 | ₩33,824 | -0.32% | 600 |
|---|
| 2026.03.02 | ₩34,025 | ₩34,373 | ₩33,971 | ₩33,971 | -0.16% | 2.7천 |
|---|
| 2026.02.27 | ₩34,132 | ₩34,286 | ₩33,864 | ₩34,025 | -0.31% | 5.5천 |
|---|
| 2026.02.26 | ₩33,964 | ₩34,199 | ₩33,864 | ₩34,025 | +0.18% | 7.8천 |
|---|
| 2026.02.25 | ₩33,730 | ₩33,931 | ₩33,676 | ₩33,864 | +0.40% | 5.8천 |
|---|
| 2026.02.24 | ₩34,005 | ₩34,005 | ₩33,622 | ₩33,716 | -0.85% | 6.1천 |
|---|
| 2026.02.23 | ₩34,025 | ₩34,065 | ₩33,944 | ₩33,944 | -0.24% | 2.6천 |
|---|
| 2026.02.20 | ₩34,065 | ₩34,266 | ₩33,984 | ₩33,984 | -0.24% | 4.3천 |
|---|
| 2026.02.19 | ₩34,018 | ₩34,018 | ₩33,958 | ₩33,958 | -0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩34,145 | ₩34,186 | ₩33,850 | ₩33,850 | -0.86% | 9.3천 |
|---|
| 2026.02.17 | ₩33,837 | ₩34,642 | ₩33,810 | ₩34,038 | +0.59% | 1.1만 |
|---|
| 2026.02.13 | ₩33,971 | ₩33,978 | ₩33,743 | ₩33,797 | -0.51% | 1.4만 |
|---|
| 2026.02.12 | ₩34,628 | ₩34,642 | ₩34,561 | ₩34,642 | +0.04% | 9.8천 |
|---|
| 2026.02.11 | ₩34,534 | ₩34,588 | ₩34,534 | ₩34,588 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩34,414 | ₩34,655 | ₩34,414 | ₩34,601 | +0.55% | 5천 |
|---|
| 2026.02.09 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 4.3천 |
|---|
| 2026.02.06 | ₩34,427 | ₩34,427 | ₩34,347 | ₩34,347 | -0.23% | 1.1천 |
|---|
| 2026.02.05 | ₩34,412 | ₩34,440 | ₩34,333 | ₩34,333 | -0.23% | 1.1천 |
|---|
| 2026.02.04 | ₩34,347 | ₩34,373 | ₩34,347 | ₩34,360 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩34,400 | ₩34,400 | ₩34,320 | ₩34,353 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩34,347 | ₩34,400 | ₩34,347 | ₩34,360 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,320 | ₩34,347 | ₩34,226 | ₩34,266 | -0.16% | 8천 |
|---|
| 2026.01.28 | ₩34,347 | ₩34,360 | ₩34,347 | ₩34,360 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩34,427 | ₩34,427 | ₩34,226 | ₩34,333 | -0.27% | 1.5만 |
|---|
| 2026.01.26 | ₩34,434 | ₩34,548 | ₩34,434 | ₩34,548 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩34,467 | ₩34,575 | ₩34,467 | ₩34,575 | +0.31% | 600 |
|---|
| 2026.01.22 | ₩34,280 | ₩34,293 | ₩34,266 | ₩34,266 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩34,561 | ₩34,575 | ₩34,266 | ₩34,333 | -0.66% | 2.1천 |
|---|
| 2026.01.16 | ₩34,467 | ₩34,467 | ₩34,427 | ₩34,427 | -0.12% | 2.9천 |
|---|
| 2026.01.15 | ₩34,400 | ₩34,400 | ₩34,360 | ₩34,360 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩34,333 | ₩34,601 | ₩34,333 | ₩34,463 | +0.38% | 5.7천 |
|---|
| 2026.01.13 | ₩34,467 | ₩34,467 | ₩34,360 | ₩34,407 | -0.18% | 1.4천 |
|---|
| 2026.01.12 | ₩34,360 | ₩34,534 | ₩34,360 | ₩34,454 | +0.27% | 5.2천 |
|---|
| 2026.01.09 | ₩34,145 | ₩34,400 | ₩34,145 | ₩34,360 | +0.63% | 4.4천 |
|---|
| 2026.01.08 | ₩34,306 | ₩34,347 | ₩34,045 | ₩34,347 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩34,320 | ₩34,339 | ₩34,280 | ₩34,339 | +0.05% | 1.7천 |
|---|
| 2026.01.06 | ₩34,273 | ₩34,273 | ₩34,199 | ₩34,266 | -0.02% | 1.4천 |
|---|
| 2026.01.05 | ₩34,038 | ₩34,145 | ₩33,958 | ₩34,092 | +0.16% | 5.2천 |
|---|
| 2026.01.02 | ₩33,931 | ₩34,011 | ₩33,931 | ₩34,011 | +0.24% | 2.3천 |
|---|
| 2025.12.31 | ₩33,904 | ₩33,931 | ₩33,904 | ₩33,931 | +0.08% | 1.1천 |
|---|
| 2025.12.30 | ₩33,824 | ₩33,897 | ₩33,797 | ₩33,897 | +0.22% | 3.1천 |
|---|
| 2025.12.29 | ₩33,944 | ₩33,944 | ₩33,743 | ₩33,837 | -0.32% | 2.4천 |
|---|
| 2025.12.26 | ₩34,038 | ₩34,038 | ₩33,943 | ₩33,943 | -0.28% | 2.2천 |
|---|
| 2025.12.24 | ₩33,963 | ₩34,038 | ₩33,963 | ₩34,025 | +0.18% | 700 |
|---|
| 2025.12.23 | ₩34,025 | ₩34,025 | ₩33,904 | ₩33,917 | -0.32% | 3.9천 |
|---|
| 2025.12.22 | ₩34,025 | ₩34,025 | ₩33,770 | ₩33,931 | -0.28% | 5.3천 |
|---|
| 2025.12.19 | ₩34,011 | ₩34,011 | ₩33,877 | ₩33,877 | -0.39% | 1.6천 |
|---|
| 2025.12.18 | ₩33,998 | ₩34,038 | ₩33,877 | ₩33,877 | -0.36% | 1.3천 |
|---|
| 2025.12.17 | ₩33,864 | ₩34,038 | ₩33,743 | ₩33,810 | -0.16% | 1.2만 |
|---|
| 2025.12.16 | ₩33,770 | ₩33,783 | ₩33,770 | ₩33,770 | 0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩33,864 | ₩33,864 | ₩33,756 | ₩33,830 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩33,797 | ₩33,864 | ₩33,730 | ₩33,803 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩33,797 | ₩33,797 | ₩33,689 | ₩33,703 | -0.28% | 1.7천 |
|---|
| 2025.12.09 | ₩33,756 | ₩33,797 | ₩33,689 | ₩33,689 | -0.20% | 4.7천 |
|---|
| 2025.12.08 | ₩33,756 | ₩33,904 | ₩33,689 | ₩33,689 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩33,864 | ₩33,864 | ₩33,676 | ₩33,676 | -0.55% | 2.6천 |
|---|
| 2025.12.04 | ₩33,730 | ₩33,850 | ₩33,663 | ₩33,676 | -0.16% | 1만 |
|---|
| 2025.12.03 | ₩33,730 | ₩33,864 | ₩33,730 | ₩33,770 | +0.12% | 3.1천 |
|---|
| 2025.12.02 | ₩33,850 | ₩33,864 | ₩33,770 | ₩33,770 | -0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩33,850 | ₩33,850 | ₩33,689 | ₩33,783 | -0.20% | 1.6천 |
|---|
| 2025.11.28 | ₩33,663 | ₩33,786 | ₩33,663 | ₩33,786 | +0.37% | 300 |
|---|
| 2025.11.26 | ₩33,864 | ₩33,864 | ₩33,663 | ₩33,663 | -0.59% | 4.6천 |
|---|
| 2025.11.25 | ₩33,864 | ₩33,864 | ₩33,730 | ₩33,824 | -0.12% | 2.3천 |
|---|
| 2025.11.24 | ₩33,864 | ₩33,864 | ₩33,762 | ₩33,850 | -0.04% | 5.9천 |
|---|
| 2025.11.21 | ₩33,944 | ₩33,958 | ₩33,797 | ₩33,864 | -0.24% | 7.5천 |
|---|
| 2025.11.20 | ₩33,984 | ₩33,984 | ₩33,529 | ₩33,984 | 0.00% | 9.9천 |
|---|
| 2025.11.19 | ₩33,596 | ₩33,761 | ₩33,596 | ₩33,702 | +0.32% | 2.7천 |
|---|
| 2025.11.18 | ₩33,797 | ₩33,904 | ₩33,642 | ₩33,730 | -0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩33,797 | ₩33,998 | ₩33,636 | ₩33,797 | 0.00% | 8.2천 |
|---|
| 2025.11.14 | ₩33,716 | ₩33,877 | ₩33,402 | ₩33,730 | +0.04% | 1.1만 |
|---|
| 2025.11.13 | ₩34,534 | ₩34,534 | ₩34,333 | ₩34,467 | -0.19% | 8.4천 |
|---|
| 2025.11.12 | ₩34,534 | ₩34,534 | ₩34,521 | ₩34,534 | 0.00% | 2천 |
|---|
| 2025.11.11 | ₩34,280 | ₩34,333 | ₩34,280 | ₩34,333 | +0.16% | 1.7천 |
|---|
| 2025.11.10 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 800 |
|---|
| 2025.11.07 | ₩34,212 | ₩34,266 | ₩34,212 | ₩34,266 | +0.16% | 5.6천 |
|---|
| 2025.11.06 | ₩34,178 | ₩34,212 | ₩34,171 | ₩34,212 | +0.10% | 4.4천 |
|---|
| 2025.11.05 | ₩34,033 | ₩34,097 | ₩34,033 | ₩34,097 | +0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩34,025 | ₩34,253 | ₩34,025 | ₩34,159 | +0.39% | 5.3천 |
|---|
| 2025.11.03 | ₩34,022 | ₩34,199 | ₩33,931 | ₩34,172 | +0.44% | 4.9천 |
|---|
| 2025.10.31 | ₩33,877 | ₩34,119 | ₩33,877 | ₩34,052 | +0.51% | 2.5천 |
|---|
| 2025.10.30 | ₩33,944 | ₩33,944 | ₩33,864 | ₩33,877 | -0.20% | 2.9천 |
|---|
| 2025.10.29 | ₩34,121 | ₩34,121 | ₩33,864 | ₩33,984 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩33,891 | ₩33,907 | ₩33,837 | ₩33,904 | +0.04% | 4.8천 |
|---|
| 2025.10.27 | ₩33,904 | ₩33,968 | ₩33,877 | ₩33,904 | 0.00% | 4.2천 |
|---|
| 2025.10.24 | ₩34,119 | ₩34,132 | ₩33,917 | ₩33,998 | -0.35% | 2.5천 |
|---|
| 2025.10.23 | ₩34,038 | ₩34,172 | ₩33,864 | ₩33,971 | -0.20% | 6.7천 |
|---|
| 2025.10.22 | ₩33,923 | ₩33,923 | ₩33,797 | ₩33,797 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩33,877 | ₩33,896 | ₩33,864 | ₩33,864 | -0.04% | 2.7천 |
|---|
| 2025.10.20 | ₩34,043 | ₩34,043 | ₩33,904 | ₩34,038 | -0.02% | 6.2천 |
|---|
| 2025.10.17 | ₩33,931 | ₩34,097 | ₩33,931 | ₩33,931 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩33,864 | ₩34,006 | ₩33,864 | ₩33,924 | +0.18% | 2천 |
|---|
| 2025.10.15 | ₩33,891 | ₩33,891 | ₩33,850 | ₩33,850 | -0.12% | 500 |
|---|
| 2025.10.14 | ₩33,783 | ₩33,891 | ₩33,730 | ₩33,877 | +0.28% | 4.4천 |
|---|
| 2025.10.13 | ₩33,797 | ₩33,810 | ₩33,770 | ₩33,770 | -0.08% | 6.8천 |
|---|
| 2025.10.10 | ₩34,077 | ₩34,186 | ₩33,743 | ₩33,944 | -0.39% | 2.3천 |
|---|