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 | ₩32,763 | ₩33,176 | ₩32,763 | ₩33,139 | +1.15% | 5.2천 |
| 2026.10.08 | ₩33,139 | ₩33,139 | ₩32,790 | ₩32,830 | -0.93% | 4.7천 |
| 2026.10.07 | ₩33,206 | ₩33,259 | ₩33,005 | ₩33,005 | -0.61% | 3.9천 |
| 2026.10.06 | ₩33,541 | ₩33,621 | ₩33,194 | ₩33,541 | 0.00% | 6.2천 |
| 2026.10.05 | ₩33,554 | ₩33,567 | ₩33,353 | ₩33,567 | +0.04% | 3.7천 |
| 2026.10.02 | ₩33,554 | ₩33,554 | ₩33,366 | ₩33,434 | -0.36% | 3.1천 |
| 2026.10.01 | ₩33,487 | ₩33,487 | ₩33,393 | ₩33,393 | -0.28% | 700 |
| 2026.09.30 | ₩33,366 | ₩33,567 | ₩33,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,487 |
| +0.36% |
| 5.4천 |
| 2026.09.29 | ₩33,862 | ₩33,862 | ₩33,480 | ₩33,487 | -1.11% | 3.4천 |
|---|
| 2026.09.28 | ₩33,581 | ₩33,675 | ₩33,299 | ₩33,299 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩33,452 | ₩33,598 | ₩33,380 | ₩33,598 | +0.44% | 1.6만 |
|---|
| 2026.09.24 | ₩33,755 | ₩33,889 | ₩33,608 | ₩33,608 | -0.44% | 2천 |
|---|
| 2026.09.23 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩33,849 | ₩33,896 | ₩33,836 | ₩33,896 | +0.14% | 2천 |
|---|
| 2026.09.21 | ₩33,702 | ₩33,876 | ₩33,661 | ₩33,661 | -0.12% | 1.2천 |
|---|
| 2026.09.18 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩33,675 | ₩33,802 | ₩33,554 | ₩33,635 | -0.12% | 3.1천 |
|---|
| 2026.09.16 | ₩33,621 | ₩33,715 | ₩33,561 | ₩33,715 | +0.28% | 5.3천 |
|---|
| 2026.09.15 | ₩33,541 | ₩33,789 | ₩33,501 | ₩33,600 | +0.18% | 1.1천 |
|---|
| 2026.09.14 | ₩33,554 | ₩33,567 | ₩33,554 | ₩33,567 | +0.04% | 1.8천 |
|---|
| 2026.09.11 | ₩33,567 | ₩33,567 | ₩33,554 | ₩33,567 | 0.00% | 1.8천 |
|---|
| 2026.09.10 | ₩33,567 | ₩33,567 | ₩33,527 | ₩33,567 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩33,567 | ₩33,567 | ₩33,514 | ₩33,567 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩33,661 | ₩33,728 | ₩33,635 | ₩33,635 | -0.08% | 2.2천 |
|---|
| 2026.09.04 | ₩33,903 | ₩33,903 | ₩33,661 | ₩33,661 | -0.71% | 1.8천 |
|---|
| 2026.09.03 | ₩33,836 | ₩33,929 | ₩33,836 | ₩33,903 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩33,708 | ₩33,836 | ₩33,708 | ₩33,769 | +0.18% | 7.7천 |
|---|
| 2026.09.01 | ₩33,782 | ₩33,802 | ₩33,635 | ₩33,715 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,782 | ₩33,782 | ₩33,708 | ₩33,715 | -0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,688 | ₩33,849 | ₩33,635 | ₩33,849 | +0.48% | 2.5천 |
|---|
| 2026.08.27 | ₩33,675 | ₩33,675 | ₩33,641 | ₩33,661 | -0.04% | 3.2천 |
|---|
| 2026.08.26 | ₩33,675 | ₩33,695 | ₩33,635 | ₩33,695 | +0.06% | 6.5천 |
|---|
| 2026.08.25 | ₩33,621 | ₩33,675 | ₩33,608 | ₩33,675 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩33,635 | ₩33,742 | ₩33,635 | ₩33,675 | +0.12% | 1.5만 |
|---|
| 2026.08.21 | ₩33,567 | ₩33,649 | ₩33,567 | ₩33,635 | +0.20% | 6.6천 |
|---|
| 2026.08.20 | ₩33,501 | ₩33,648 | ₩33,501 | ₩33,567 | +0.20% | 4.9천 |
|---|
| 2026.08.19 | ₩33,490 | ₩33,675 | ₩33,447 | ₩33,547 | +0.17% | 5천 |
|---|
| 2026.08.18 | ₩33,460 | ₩33,521 | ₩33,460 | ₩33,501 | +0.12% | 3.9천 |
|---|
| 2026.08.17 | ₩33,474 | ₩33,541 | ₩33,420 | ₩33,434 | -0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩33,501 | ₩33,622 | ₩33,460 | ₩33,501 | 0.00% | 1만 |
|---|
| 2026.08.13 | ₩34,090 | ₩34,184 | ₩34,090 | ₩34,171 | +0.24% | 5.3천 |
|---|
| 2026.08.12 | ₩34,144 | ₩34,157 | ₩34,050 | ₩34,117 | -0.08% | 7.3천 |
|---|
| 2026.08.11 | ₩34,184 | ₩34,184 | ₩34,010 | ₩34,023 | -0.47% | 1.6천 |
|---|
| 2026.08.10 | ₩34,144 | ₩34,184 | ₩34,104 | ₩34,104 | -0.12% | 3.5천 |
|---|
| 2026.08.07 | ₩33,903 | ₩34,077 | ₩33,903 | ₩34,037 | +0.40% | 1만 |
|---|
| 2026.08.06 | ₩34,204 | ₩34,204 | ₩33,889 | ₩33,970 | -0.69% | 3.9천 |
|---|
| 2026.08.05 | ₩34,130 | ₩34,385 | ₩34,117 | ₩34,117 | -0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩34,050 | ₩34,171 | ₩34,037 | ₩34,171 | +0.35% | 2.9천 |
|---|
| 2026.08.03 | ₩34,043 | ₩34,043 | ₩34,030 | ₩34,030 | -0.04% | 900 |
|---|
| 2026.07.31 | ₩33,782 | ₩34,037 | ₩33,688 | ₩33,903 | +0.36% | 5.2천 |
|---|
| 2026.07.30 | ₩33,809 | ₩34,157 | ₩33,688 | ₩33,815 | +0.02% | 6.1천 |
|---|
| 2026.07.29 | ₩33,943 | ₩34,157 | ₩33,929 | ₩34,077 | +0.39% | 1.6천 |
|---|
| 2026.07.28 | ₩33,903 | ₩34,034 | ₩33,903 | ₩34,034 | +0.39% | 700 |
|---|
| 2026.07.27 | ₩33,889 | ₩33,903 | ₩33,849 | ₩33,889 | 0.00% | 2.7천 |
|---|
| 2026.07.24 | ₩33,836 | ₩33,869 | ₩33,809 | ₩33,822 | -0.04% | 2.5천 |
|---|
| 2026.07.23 | ₩33,929 | ₩33,929 | ₩33,822 | ₩33,903 | -0.08% | 2.7천 |
|---|
| 2026.07.22 | ₩34,171 | ₩34,171 | ₩34,037 | ₩34,077 | -0.27% | 3.4천 |
|---|
| 2026.07.21 | ₩34,077 | ₩34,104 | ₩33,956 | ₩34,104 | +0.08% | 3.2천 |
|---|
| 2026.07.20 | ₩34,037 | ₩34,171 | ₩34,037 | ₩34,124 | +0.26% | 5.6천 |
|---|
| 2026.07.17 | ₩33,937 | ₩34,030 | ₩33,929 | ₩34,023 | +0.25% | 2.7천 |
|---|
| 2026.07.16 | ₩34,037 | ₩34,037 | ₩33,983 | ₩33,983 | -0.16% | 1.2천 |
|---|
| 2026.07.15 | ₩33,903 | ₩33,976 | ₩33,903 | ₩33,976 | +0.22% | 2.6천 |
|---|
| 2026.07.14 | ₩33,970 | ₩33,970 | ₩33,956 | ₩33,956 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩34,104 | ₩34,104 | ₩34,037 | ₩34,037 | -0.20% | 1.1천 |
|---|
| 2026.07.09 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,037 | ₩34,037 | ₩33,889 | ₩33,889 | -0.43% | 1.1천 |
|---|
| 2026.07.07 | ₩33,836 | ₩34,050 | ₩33,836 | ₩33,996 | +0.48% | 5.1천 |
|---|
| 2026.07.06 | ₩33,836 | ₩33,970 | ₩33,769 | ₩33,836 | 0.00% | 4.4천 |
|---|
| 2026.07.02 | ₩33,769 | ₩33,769 | ₩33,514 | ₩33,661 | -0.32% | 1.2천 |
|---|
| 2026.07.01 | ₩33,501 | ₩33,836 | ₩33,501 | ₩33,635 | +0.40% | 2.5천 |
|---|
| 2026.06.30 | ₩33,487 | ₩33,501 | ₩33,460 | ₩33,501 | +0.04% | 2.9천 |
|---|
| 2026.06.29 | ₩33,434 | ₩33,486 | ₩33,380 | ₩33,420 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩33,326 | ₩33,420 | ₩33,313 | ₩33,366 | +0.12% | 4.5천 |
|---|
| 2026.06.25 | ₩33,380 | ₩33,434 | ₩33,206 | ₩33,434 | +0.16% | 5.2천 |
|---|
| 2026.06.24 | ₩33,299 | ₩33,434 | ₩33,266 | ₩33,373 | +0.22% | 9.1천 |
|---|
| 2026.06.23 | ₩33,232 | ₩33,432 | ₩33,206 | ₩33,277 | +0.13% | 3.7천 |
|---|
| 2026.06.22 | ₩33,366 | ₩33,407 | ₩33,273 | ₩33,340 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩33,299 | ₩33,434 | ₩33,165 | ₩33,318 | +0.06% | 5.8천 |
|---|
| 2026.06.17 | ₩33,434 | ₩33,434 | ₩33,340 | ₩33,340 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩33,313 | ₩33,434 | ₩33,313 | ₩33,407 | +0.28% | 2.8천 |
|---|
| 2026.06.15 | ₩33,125 | ₩33,434 | ₩33,112 | ₩33,179 | +0.16% | 1.1만 |
|---|
| 2026.06.12 | ₩33,333 | ₩33,434 | ₩32,938 | ₩33,085 | -0.74% | 1.1만 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,393 | ₩33,219 | ₩33,232 | -0.48% | 7.8천 |
|---|
| 2026.06.10 | ₩33,487 | ₩33,487 | ₩33,420 | ₩33,420 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩33,487 | ₩33,487 | ₩33,366 | ₩33,474 | -0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩33,366 | ₩33,480 | ₩33,306 | ₩33,474 | +0.32% | 6.6천 |
|---|
| 2026.06.05 | ₩33,487 | ₩33,487 | ₩33,460 | ₩33,474 | -0.04% | 2.1천 |
|---|
| 2026.06.04 | ₩33,273 | ₩33,460 | ₩33,273 | ₩33,460 | +0.56% | 6.4천 |
|---|
| 2026.06.03 | ₩33,487 | ₩33,487 | ₩33,393 | ₩33,407 | -0.24% | 5천 |
|---|
| 2026.06.02 | ₩33,487 | ₩33,742 | ₩33,366 | ₩33,484 | -0.01% | 8.4천 |
|---|
| 2026.06.01 | ₩33,514 | ₩33,554 | ₩33,434 | ₩33,480 | -0.10% | 6.6천 |
|---|
| 2026.05.29 | ₩33,554 | ₩33,648 | ₩33,434 | ₩33,434 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩33,675 | ₩33,675 | ₩33,501 | ₩33,608 | -0.20% | 3.8천 |
|---|
| 2026.05.27 | ₩33,903 | ₩33,903 | ₩33,393 | ₩33,407 | -1.46% | 3.8천 |
|---|
| 2026.05.26 | ₩33,501 | ₩33,641 | ₩33,366 | ₩33,380 | -0.36% | 2.1천 |
|---|
| 2026.05.22 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,340 | +0.12% | 8.5천 |
|---|
| 2026.05.21 | ₩33,621 | ₩33,621 | ₩33,487 | ₩33,501 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,476 | ₩33,476 | ₩33,447 | ₩33,474 | -0.01% | 3.3천 |
|---|
| 2026.05.19 | ₩33,567 | ₩33,581 | ₩33,447 | ₩33,447 | -0.36% | 8.3천 |
|---|
| 2026.05.18 | ₩33,676 | ₩33,676 | ₩33,474 | ₩33,567 | -0.32% | 6.7천 |
|---|
| 2026.05.15 | ₩33,621 | ₩33,661 | ₩33,527 | ₩33,581 | -0.12% | 4.5천 |
|---|
| 2026.05.14 | ₩34,204 | ₩34,318 | ₩34,204 | ₩34,318 | +0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩34,398 | ₩34,398 | ₩34,197 | ₩34,291 | -0.31% | 1.6천 |
|---|
| 2026.05.12 | ₩34,398 | ₩34,445 | ₩34,385 | ₩34,398 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩34,264 | ₩34,398 | ₩34,264 | ₩34,398 | +0.39% | 2.3천 |
|---|
| 2026.05.08 | ₩34,331 | ₩34,331 | ₩34,278 | ₩34,278 | -0.16% | 800 |
|---|
| 2026.05.07 | ₩34,425 | ₩34,425 | ₩34,318 | ₩34,318 | -0.31% | 1.1천 |
|---|
| 2026.05.06 | ₩34,318 | ₩34,359 | ₩34,251 | ₩34,318 | 0.00% | 3.3천 |
|---|
| 2026.05.05 | ₩34,264 | ₩34,264 | ₩34,030 | ₩34,224 | -0.12% | 3.2천 |
|---|
| 2026.05.04 | ₩34,224 | ₩34,439 | ₩34,224 | ₩34,224 | 0.00% | 5.4천 |
|---|
| 2026.05.01 | ₩34,311 | ₩34,311 | ₩34,171 | ₩34,171 | -0.41% | 2.8천 |
|---|
| 2026.04.30 | ₩33,943 | ₩34,191 | ₩33,929 | ₩33,929 | -0.04% | 2.1천 |
|---|
| 2026.04.29 | ₩33,822 | ₩34,070 | ₩33,822 | ₩33,929 | +0.32% | 3.9천 |
|---|
| 2026.04.28 | ₩34,452 | ₩34,452 | ₩33,909 | ₩33,916 | -1.56% | 1.8천 |
|---|
| 2026.04.27 | ₩34,050 | ₩34,211 | ₩34,050 | ₩34,211 | +0.47% | 1.3천 |
|---|
| 2026.04.24 | ₩34,298 | ₩34,331 | ₩34,278 | ₩34,278 | -0.06% | 1.8천 |
|---|
| 2026.04.23 | ₩34,211 | ₩34,372 | ₩34,144 | ₩34,278 | +0.20% | 5.3천 |
|---|
| 2026.04.22 | ₩34,037 | ₩34,439 | ₩34,037 | ₩34,264 | +0.67% | 4.3천 |
|---|
| 2026.04.21 | ₩34,345 | ₩34,372 | ₩34,345 | ₩34,372 | +0.08% | 4.8천 |
|---|
| 2026.04.20 | ₩34,318 | ₩34,338 | ₩34,318 | ₩34,331 | +0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩34,037 | ₩34,385 | ₩34,037 | ₩34,311 | +0.81% | 6.6천 |
|---|
| 2026.04.16 | ₩33,889 | ₩34,271 | ₩33,889 | ₩34,010 | +0.36% | 4.9천 |
|---|
| 2026.04.15 | ₩33,903 | ₩34,405 | ₩33,688 | ₩33,889 | -0.04% | 1.1만 |
|---|
| 2026.04.14 | ₩33,862 | ₩33,963 | ₩33,742 | ₩33,742 | -0.36% | 6.3천 |
|---|
| 2026.04.13 | ₩34,037 | ₩34,037 | ₩33,795 | ₩33,795 | -0.71% | 5.3천 |
|---|
| 2026.04.10 | ₩33,836 | ₩33,988 | ₩33,501 | ₩33,608 | -0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,483 | ₩33,829 | ₩33,483 | ₩33,501 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩33,393 | ₩33,715 | ₩33,333 | ₩33,391 | -0.01% | 8.2천 |
|---|
| 2026.04.07 | ₩33,487 | ₩33,501 | ₩32,897 | ₩33,393 | -0.28% | 6.7천 |
|---|
| 2026.04.06 | ₩33,608 | ₩33,608 | ₩33,393 | ₩33,460 | -0.44% | 1.9천 |
|---|
| 2026.04.02 | ₩33,206 | ₩33,534 | ₩33,206 | ₩33,206 | 0.00% | 2.9천 |
|---|
| 2026.04.01 | ₩33,407 | ₩33,608 | ₩33,065 | ₩33,501 | +0.28% | 7.9천 |
|---|
| 2026.03.31 | ₩33,648 | ₩33,702 | ₩33,206 | ₩33,286 | -1.08% | 1.9천 |
|---|
| 2026.03.30 | ₩32,562 | ₩32,911 | ₩32,562 | ₩32,897 | +1.03% | 8.3천 |
|---|
| 2026.03.27 | ₩32,576 | ₩32,597 | ₩31,517 | ₩32,562 | -0.04% | 1.8만 |
|---|
| 2026.03.26 | ₩33,165 | ₩33,165 | ₩32,549 | ₩32,696 | -1.41% | 1.2만 |
|---|
| 2026.03.25 | ₩32,830 | ₩34,211 | ₩32,663 | ₩33,165 | +1.02% | 2만 |
|---|
| 2026.03.24 | ₩32,830 | ₩32,871 | ₩32,676 | ₩32,790 | -0.12% | 1.3만 |
|---|
| 2026.03.23 | ₩32,964 | ₩33,085 | ₩32,844 | ₩32,964 | 0.00% | 2.1만 |
|---|
| 2026.03.20 | ₩33,232 | ₩33,259 | ₩32,589 | ₩32,964 | -0.81% | 1.9만 |
|---|
| 2026.03.19 | ₩33,501 | ₩33,501 | ₩32,974 | ₩33,299 | -0.60% | 2.4만 |
|---|
| 2026.03.18 | ₩33,755 | ₩33,755 | ₩33,366 | ₩33,480 | -0.81% | 8.3천 |
|---|
| 2026.03.17 | ₩33,567 | ₩33,896 | ₩33,487 | ₩33,567 | 0.00% | 2.3만 |
|---|
| 2026.03.16 | ₩33,862 | ₩33,936 | ₩33,567 | ₩33,567 | -0.87% | 8.2천 |
|---|
| 2026.03.13 | ₩33,943 | ₩33,943 | ₩33,527 | ₩33,635 | -0.91% | 6.6천 |
|---|
| 2026.03.12 | ₩33,996 | ₩33,996 | ₩33,849 | ₩33,849 | -0.43% | 1.3천 |
|---|
| 2026.03.11 | ₩34,251 | ₩34,251 | ₩33,903 | ₩33,943 | -0.90% | 800 |
|---|
| 2026.03.10 | ₩33,782 | ₩33,913 | ₩33,755 | ₩33,822 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩33,742 | ₩33,769 | ₩33,648 | ₩33,769 | +0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,688 | ₩33,849 | ₩33,635 | ₩33,849 | +0.48% | 1.2만 |
|---|
| 2026.03.05 | ₩33,795 | ₩33,876 | ₩33,661 | ₩33,795 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩33,876 | ₩33,990 | ₩33,648 | ₩33,755 | -0.36% | 9.2천 |
|---|
| 2026.03.03 | ₩33,903 | ₩33,903 | ₩33,795 | ₩33,795 | -0.32% | 600 |
|---|
| 2026.03.02 | ₩33,996 | ₩34,345 | ₩33,943 | ₩33,943 | -0.16% | 2.7천 |
|---|
| 2026.02.27 | ₩34,104 | ₩34,258 | ₩33,836 | ₩33,996 | -0.31% | 5.5천 |
|---|
| 2026.02.26 | ₩33,936 | ₩34,171 | ₩33,836 | ₩33,996 | +0.18% | 7.8천 |
|---|
| 2026.02.25 | ₩33,702 | ₩33,903 | ₩33,648 | ₩33,836 | +0.40% | 5.8천 |
|---|
| 2026.02.24 | ₩33,976 | ₩33,976 | ₩33,594 | ₩33,688 | -0.85% | 6.1천 |
|---|
| 2026.02.23 | ₩33,996 | ₩34,037 | ₩33,916 | ₩33,916 | -0.24% | 2.6천 |
|---|
| 2026.02.20 | ₩34,037 | ₩34,238 | ₩33,956 | ₩33,956 | -0.24% | 4.3천 |
|---|
| 2026.02.19 | ₩33,990 | ₩33,990 | ₩33,929 | ₩33,929 | -0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩34,117 | ₩34,157 | ₩33,822 | ₩33,822 | -0.86% | 9.3천 |
|---|
| 2026.02.17 | ₩33,809 | ₩34,613 | ₩33,782 | ₩34,010 | +0.59% | 1.1만 |
|---|
| 2026.02.13 | ₩33,943 | ₩33,949 | ₩33,715 | ₩33,769 | -0.51% | 1.4만 |
|---|
| 2026.02.12 | ₩34,599 | ₩34,613 | ₩34,532 | ₩34,613 | +0.04% | 9.8천 |
|---|
| 2026.02.11 | ₩34,506 | ₩34,559 | ₩34,506 | ₩34,559 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩34,385 | ₩34,626 | ₩34,385 | ₩34,573 | +0.55% | 5천 |
|---|
| 2026.02.09 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 4.3천 |
|---|
| 2026.02.06 | ₩34,398 | ₩34,398 | ₩34,318 | ₩34,318 | -0.23% | 1.1천 |
|---|
| 2026.02.05 | ₩34,384 | ₩34,412 | ₩34,305 | ₩34,305 | -0.23% | 1.1천 |
|---|
| 2026.02.04 | ₩34,318 | ₩34,345 | ₩34,318 | ₩34,331 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩34,372 | ₩34,372 | ₩34,291 | ₩34,325 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩34,318 | ₩34,372 | ₩34,318 | ₩34,331 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,291 | ₩34,318 | ₩34,197 | ₩34,238 | -0.16% | 8천 |
|---|
| 2026.01.28 | ₩34,318 | ₩34,331 | ₩34,318 | ₩34,331 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩34,398 | ₩34,398 | ₩34,197 | ₩34,305 | -0.27% | 1.5만 |
|---|
| 2026.01.26 | ₩34,405 | ₩34,519 | ₩34,405 | ₩34,519 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩34,439 | ₩34,546 | ₩34,439 | ₩34,546 | +0.31% | 600 |
|---|
| 2026.01.22 | ₩34,251 | ₩34,264 | ₩34,238 | ₩34,238 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩34,358 | ₩34,358 | ₩34,358 | ₩34,358 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩34,532 | ₩34,546 | ₩34,238 | ₩34,305 | -0.66% | 2.1천 |
|---|
| 2026.01.16 | ₩34,439 | ₩34,439 | ₩34,398 | ₩34,398 | -0.12% | 2.9천 |
|---|
| 2026.01.15 | ₩34,372 | ₩34,372 | ₩34,331 | ₩34,331 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩34,305 | ₩34,573 | ₩34,305 | ₩34,434 | +0.38% | 5.7천 |
|---|
| 2026.01.13 | ₩34,439 | ₩34,439 | ₩34,331 | ₩34,378 | -0.18% | 1.4천 |
|---|
| 2026.01.12 | ₩34,331 | ₩34,506 | ₩34,331 | ₩34,425 | +0.27% | 5.2천 |
|---|
| 2026.01.09 | ₩34,117 | ₩34,372 | ₩34,117 | ₩34,331 | +0.63% | 4.4천 |
|---|
| 2026.01.08 | ₩34,278 | ₩34,318 | ₩34,016 | ₩34,318 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩34,291 | ₩34,310 | ₩34,251 | ₩34,310 | +0.05% | 1.7천 |
|---|
| 2026.01.06 | ₩34,244 | ₩34,244 | ₩34,171 | ₩34,238 | -0.02% | 1.4천 |
|---|
| 2026.01.05 | ₩34,010 | ₩34,117 | ₩33,929 | ₩34,063 | +0.16% | 5.2천 |
|---|
| 2026.01.02 | ₩33,903 | ₩33,983 | ₩33,903 | ₩33,983 | +0.24% | 2.3천 |
|---|
| 2025.12.31 | ₩33,876 | ₩33,903 | ₩33,876 | ₩33,903 | +0.08% | 1.1천 |
|---|
| 2025.12.30 | ₩33,795 | ₩33,869 | ₩33,769 | ₩33,869 | +0.22% | 3.1천 |
|---|
| 2025.12.29 | ₩33,916 | ₩33,916 | ₩33,715 | ₩33,809 | -0.32% | 2.4천 |
|---|
| 2025.12.26 | ₩34,010 | ₩34,010 | ₩33,915 | ₩33,915 | -0.28% | 2.2천 |
|---|
| 2025.12.24 | ₩33,935 | ₩34,010 | ₩33,935 | ₩33,996 | +0.18% | 700 |
|---|
| 2025.12.23 | ₩33,996 | ₩33,996 | ₩33,876 | ₩33,889 | -0.32% | 3.9천 |
|---|
| 2025.12.22 | ₩33,996 | ₩33,996 | ₩33,742 | ₩33,903 | -0.28% | 5.3천 |
|---|
| 2025.12.19 | ₩33,983 | ₩33,983 | ₩33,849 | ₩33,849 | -0.39% | 1.6천 |
|---|
| 2025.12.18 | ₩33,970 | ₩34,010 | ₩33,849 | ₩33,849 | -0.36% | 1.3천 |
|---|
| 2025.12.17 | ₩33,836 | ₩34,010 | ₩33,715 | ₩33,782 | -0.16% | 1.2만 |
|---|
| 2025.12.16 | ₩33,742 | ₩33,755 | ₩33,742 | ₩33,742 | 0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩33,836 | ₩33,836 | ₩33,728 | ₩33,802 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩33,769 | ₩33,836 | ₩33,702 | ₩33,775 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩33,769 | ₩33,769 | ₩33,661 | ₩33,675 | -0.28% | 1.7천 |
|---|
| 2025.12.09 | ₩33,728 | ₩33,769 | ₩33,661 | ₩33,661 | -0.20% | 4.7천 |
|---|
| 2025.12.08 | ₩33,728 | ₩33,876 | ₩33,661 | ₩33,661 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩33,836 | ₩33,836 | ₩33,648 | ₩33,648 | -0.55% | 2.6천 |
|---|
| 2025.12.04 | ₩33,702 | ₩33,822 | ₩33,635 | ₩33,648 | -0.16% | 1만 |
|---|
| 2025.12.03 | ₩33,702 | ₩33,836 | ₩33,702 | ₩33,742 | +0.12% | 3.1천 |
|---|
| 2025.12.02 | ₩33,822 | ₩33,836 | ₩33,742 | ₩33,742 | -0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩33,822 | ₩33,822 | ₩33,661 | ₩33,755 | -0.20% | 1.6천 |
|---|
| 2025.11.28 | ₩33,635 | ₩33,758 | ₩33,635 | ₩33,758 | +0.37% | 300 |
|---|
| 2025.11.26 | ₩33,836 | ₩33,836 | ₩33,635 | ₩33,635 | -0.59% | 4.6천 |
|---|
| 2025.11.25 | ₩33,836 | ₩33,836 | ₩33,702 | ₩33,795 | -0.12% | 2.3천 |
|---|
| 2025.11.24 | ₩33,836 | ₩33,836 | ₩33,734 | ₩33,822 | -0.04% | 5.9천 |
|---|
| 2025.11.21 | ₩33,916 | ₩33,929 | ₩33,769 | ₩33,836 | -0.24% | 7.5천 |
|---|
| 2025.11.20 | ₩33,956 | ₩33,956 | ₩33,501 | ₩33,956 | 0.00% | 9.9천 |
|---|
| 2025.11.19 | ₩33,567 | ₩33,732 | ₩33,567 | ₩33,673 | +0.32% | 2.7천 |
|---|
| 2025.11.18 | ₩33,769 | ₩33,876 | ₩33,614 | ₩33,702 | -0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩33,769 | ₩33,970 | ₩33,608 | ₩33,769 | 0.00% | 8.2천 |
|---|
| 2025.11.14 | ₩33,688 | ₩33,849 | ₩33,375 | ₩33,702 | +0.04% | 1.1만 |
|---|
| 2025.11.13 | ₩34,506 | ₩34,506 | ₩34,305 | ₩34,439 | -0.19% | 8.4천 |
|---|
| 2025.11.12 | ₩34,506 | ₩34,506 | ₩34,492 | ₩34,506 | 0.00% | 2천 |
|---|
| 2025.11.11 | ₩34,251 | ₩34,305 | ₩34,251 | ₩34,305 | +0.16% | 1.7천 |
|---|
| 2025.11.10 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 800 |
|---|
| 2025.11.07 | ₩34,184 | ₩34,238 | ₩34,184 | ₩34,238 | +0.16% | 5.6천 |
|---|
| 2025.11.06 | ₩34,149 | ₩34,184 | ₩34,142 | ₩34,184 | +0.10% | 4.4천 |
|---|
| 2025.11.05 | ₩34,004 | ₩34,069 | ₩34,004 | ₩34,069 | +0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩33,996 | ₩34,224 | ₩33,996 | ₩34,130 | +0.39% | 5.3천 |
|---|
| 2025.11.03 | ₩33,994 | ₩34,171 | ₩33,903 | ₩34,144 | +0.44% | 4.9천 |
|---|
| 2025.10.31 | ₩33,849 | ₩34,090 | ₩33,849 | ₩34,023 | +0.51% | 2.5천 |
|---|
| 2025.10.30 | ₩33,916 | ₩33,916 | ₩33,836 | ₩33,849 | -0.20% | 2.9천 |
|---|
| 2025.10.29 | ₩34,093 | ₩34,093 | ₩33,836 | ₩33,956 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩33,862 | ₩33,878 | ₩33,809 | ₩33,876 | +0.04% | 4.8천 |
|---|
| 2025.10.27 | ₩33,876 | ₩33,940 | ₩33,849 | ₩33,876 | 0.00% | 4.2천 |
|---|
| 2025.10.24 | ₩34,090 | ₩34,104 | ₩33,889 | ₩33,970 | -0.35% | 2.5천 |
|---|
| 2025.10.23 | ₩34,010 | ₩34,144 | ₩33,836 | ₩33,943 | -0.20% | 6.7천 |
|---|
| 2025.10.22 | ₩33,894 | ₩33,894 | ₩33,769 | ₩33,769 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩33,849 | ₩33,868 | ₩33,836 | ₩33,836 | -0.04% | 2.7천 |
|---|
| 2025.10.20 | ₩34,015 | ₩34,015 | ₩33,876 | ₩34,010 | -0.02% | 6.2천 |
|---|
| 2025.10.17 | ₩33,903 | ₩34,069 | ₩33,903 | ₩33,903 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩33,836 | ₩33,978 | ₩33,836 | ₩33,896 | +0.18% | 2천 |
|---|
| 2025.10.15 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,822 | -0.12% | 500 |
|---|
| 2025.10.14 | ₩33,755 | ₩33,862 | ₩33,702 | ₩33,849 | +0.28% | 4.4천 |
|---|
| 2025.10.13 | ₩33,769 | ₩33,782 | ₩33,742 | ₩33,742 | -0.08% | 6.8천 |
|---|
| 2025.10.10 | ₩34,049 | ₩34,157 | ₩33,715 | ₩33,916 | -0.39% | 2.3천 |
|---|