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 | ₩32,800 | ₩33,214 | ₩32,800 | ₩33,176 | +1.15% | 5.2천 |
| 2026.10.08 | ₩33,176 | ₩33,176 | ₩32,827 | ₩32,867 | -0.93% | 4.7천 |
| 2026.10.07 | ₩33,243 | ₩33,297 | ₩33,042 | ₩33,042 | -0.61% | 3.9천 |
| 2026.10.06 | ₩33,578 | ₩33,659 | ₩33,231 | ₩33,578 | 0.00% | 6.2천 |
| 2026.10.05 | ₩33,592 | ₩33,605 | ₩33,391 | ₩33,605 | +0.04% | 3.7천 |
| 2026.10.02 | ₩33,592 | ₩33,592 | ₩33,404 | ₩33,471 | -0.36% | 3.1천 |
| 2026.10.01 | ₩33,525 | ₩33,525 | ₩33,431 | ₩33,431 | -0.28% | 700 |
| 2026.09.30 | ₩33,404 | ₩33,605 | ₩33,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,525 |
| +0.36% |
| 5.4천 |
| 2026.09.29 | ₩33,900 | ₩33,900 | ₩33,518 | ₩33,525 | -1.11% | 3.4천 |
|---|
| 2026.09.28 | ₩33,619 | ₩33,713 | ₩33,337 | ₩33,337 | -0.84% | 1.3만 |
|---|
| 2026.09.25 | ₩33,490 | ₩33,636 | ₩33,418 | ₩33,636 | +0.44% | 1.6만 |
|---|
| 2026.09.24 | ₩33,793 | ₩33,927 | ₩33,646 | ₩33,646 | -0.44% | 2천 |
|---|
| 2026.09.23 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩33,887 | ₩33,934 | ₩33,874 | ₩33,934 | +0.14% | 2천 |
|---|
| 2026.09.21 | ₩33,739 | ₩33,914 | ₩33,699 | ₩33,699 | -0.12% | 1.2천 |
|---|
| 2026.09.18 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩33,713 | ₩33,840 | ₩33,592 | ₩33,672 | -0.12% | 3.1천 |
|---|
| 2026.09.16 | ₩33,659 | ₩33,753 | ₩33,599 | ₩33,753 | +0.28% | 5.3천 |
|---|
| 2026.09.15 | ₩33,578 | ₩33,827 | ₩33,538 | ₩33,638 | +0.18% | 1.1천 |
|---|
| 2026.09.14 | ₩33,592 | ₩33,605 | ₩33,592 | ₩33,605 | +0.04% | 1.8천 |
|---|
| 2026.09.11 | ₩33,605 | ₩33,605 | ₩33,592 | ₩33,605 | 0.00% | 1.8천 |
|---|
| 2026.09.10 | ₩33,605 | ₩33,605 | ₩33,565 | ₩33,605 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩33,605 | ₩33,605 | ₩33,552 | ₩33,605 | 0.00% | 2만 |
|---|
| 2026.09.08 | ₩33,699 | ₩33,766 | ₩33,672 | ₩33,672 | -0.08% | 2.2천 |
|---|
| 2026.09.04 | ₩33,941 | ₩33,941 | ₩33,699 | ₩33,699 | -0.71% | 1.8천 |
|---|
| 2026.09.03 | ₩33,874 | ₩33,968 | ₩33,874 | ₩33,941 | +0.20% | 1.2만 |
|---|
| 2026.09.02 | ₩33,746 | ₩33,874 | ₩33,746 | ₩33,807 | +0.18% | 7.7천 |
|---|
| 2026.09.01 | ₩33,820 | ₩33,840 | ₩33,672 | ₩33,753 | -0.20% | 1.2만 |
|---|
| 2026.08.31 | ₩33,820 | ₩33,820 | ₩33,746 | ₩33,753 | -0.20% | 4천 |
|---|
| 2026.08.28 | ₩33,726 | ₩33,887 | ₩33,672 | ₩33,887 | +0.48% | 2.5천 |
|---|
| 2026.08.27 | ₩33,713 | ₩33,713 | ₩33,679 | ₩33,699 | -0.04% | 3.2천 |
|---|
| 2026.08.26 | ₩33,713 | ₩33,733 | ₩33,672 | ₩33,733 | +0.06% | 6.5천 |
|---|
| 2026.08.25 | ₩33,659 | ₩33,713 | ₩33,646 | ₩33,713 | +0.16% | 3.8천 |
|---|
| 2026.08.24 | ₩33,672 | ₩33,780 | ₩33,672 | ₩33,713 | +0.12% | 1.5만 |
|---|
| 2026.08.21 | ₩33,605 | ₩33,687 | ₩33,605 | ₩33,672 | +0.20% | 6.6천 |
|---|
| 2026.08.20 | ₩33,538 | ₩33,686 | ₩33,538 | ₩33,605 | +0.20% | 4.9천 |
|---|
| 2026.08.19 | ₩33,528 | ₩33,713 | ₩33,485 | ₩33,585 | +0.17% | 5천 |
|---|
| 2026.08.18 | ₩33,498 | ₩33,558 | ₩33,498 | ₩33,538 | +0.12% | 3.9천 |
|---|
| 2026.08.17 | ₩33,511 | ₩33,578 | ₩33,458 | ₩33,471 | -0.12% | 1.2만 |
|---|
| 2026.08.14 | ₩33,538 | ₩33,660 | ₩33,498 | ₩33,538 | 0.00% | 1만 |
|---|
| 2026.08.13 | ₩34,129 | ₩34,222 | ₩34,129 | ₩34,209 | +0.24% | 5.3천 |
|---|
| 2026.08.12 | ₩34,182 | ₩34,196 | ₩34,088 | ₩34,155 | -0.08% | 7.3천 |
|---|
| 2026.08.11 | ₩34,222 | ₩34,222 | ₩34,048 | ₩34,061 | -0.47% | 1.6천 |
|---|
| 2026.08.10 | ₩34,182 | ₩34,222 | ₩34,142 | ₩34,142 | -0.12% | 3.5천 |
|---|
| 2026.08.07 | ₩33,941 | ₩34,115 | ₩33,941 | ₩34,075 | +0.40% | 1만 |
|---|
| 2026.08.06 | ₩34,243 | ₩34,243 | ₩33,927 | ₩34,008 | -0.69% | 3.9천 |
|---|
| 2026.08.05 | ₩34,169 | ₩34,424 | ₩34,155 | ₩34,155 | -0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩34,088 | ₩34,209 | ₩34,075 | ₩34,209 | +0.35% | 2.9천 |
|---|
| 2026.08.03 | ₩34,082 | ₩34,082 | ₩34,068 | ₩34,068 | -0.04% | 900 |
|---|
| 2026.07.31 | ₩33,820 | ₩34,075 | ₩33,726 | ₩33,941 | +0.36% | 5.2천 |
|---|
| 2026.07.30 | ₩33,847 | ₩34,196 | ₩33,726 | ₩33,854 | +0.02% | 6.1천 |
|---|
| 2026.07.29 | ₩33,981 | ₩34,196 | ₩33,968 | ₩34,115 | +0.39% | 1.6천 |
|---|
| 2026.07.28 | ₩33,941 | ₩34,072 | ₩33,941 | ₩34,072 | +0.39% | 700 |
|---|
| 2026.07.27 | ₩33,927 | ₩33,941 | ₩33,887 | ₩33,927 | 0.00% | 2.7천 |
|---|
| 2026.07.24 | ₩33,874 | ₩33,907 | ₩33,847 | ₩33,860 | -0.04% | 2.5천 |
|---|
| 2026.07.23 | ₩33,968 | ₩33,968 | ₩33,860 | ₩33,941 | -0.08% | 2.7천 |
|---|
| 2026.07.22 | ₩34,209 | ₩34,209 | ₩34,075 | ₩34,115 | -0.27% | 3.4천 |
|---|
| 2026.07.21 | ₩34,115 | ₩34,142 | ₩33,994 | ₩34,142 | +0.08% | 3.2천 |
|---|
| 2026.07.20 | ₩34,075 | ₩34,209 | ₩34,075 | ₩34,162 | +0.26% | 5.6천 |
|---|
| 2026.07.17 | ₩33,976 | ₩34,068 | ₩33,968 | ₩34,061 | +0.25% | 2.7천 |
|---|
| 2026.07.16 | ₩34,075 | ₩34,075 | ₩34,021 | ₩34,021 | -0.16% | 1.2천 |
|---|
| 2026.07.15 | ₩33,941 | ₩34,014 | ₩33,941 | ₩34,014 | +0.22% | 2.6천 |
|---|
| 2026.07.14 | ₩34,008 | ₩34,008 | ₩33,994 | ₩33,994 | -0.04% | 700 |
|---|
| 2026.07.13 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩34,142 | ₩34,142 | ₩34,075 | ₩34,075 | -0.20% | 1.1천 |
|---|
| 2026.07.09 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩34,075 | ₩34,075 | ₩33,927 | ₩33,927 | -0.43% | 1.1천 |
|---|
| 2026.07.07 | ₩33,874 | ₩34,088 | ₩33,874 | ₩34,035 | +0.48% | 5.1천 |
|---|
| 2026.07.06 | ₩33,874 | ₩34,008 | ₩33,807 | ₩33,874 | 0.00% | 4.4천 |
|---|
| 2026.07.02 | ₩33,807 | ₩33,807 | ₩33,552 | ₩33,699 | -0.32% | 1.2천 |
|---|
| 2026.07.01 | ₩33,538 | ₩33,874 | ₩33,538 | ₩33,672 | +0.40% | 2.5천 |
|---|
| 2026.06.30 | ₩33,525 | ₩33,538 | ₩33,498 | ₩33,538 | +0.04% | 2.9천 |
|---|
| 2026.06.29 | ₩33,471 | ₩33,523 | ₩33,418 | ₩33,458 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩33,364 | ₩33,458 | ₩33,350 | ₩33,404 | +0.12% | 4.5천 |
|---|
| 2026.06.25 | ₩33,418 | ₩33,471 | ₩33,243 | ₩33,471 | +0.16% | 5.2천 |
|---|
| 2026.06.24 | ₩33,337 | ₩33,471 | ₩33,303 | ₩33,411 | +0.22% | 9.1천 |
|---|
| 2026.06.23 | ₩33,270 | ₩33,470 | ₩33,243 | ₩33,314 | +0.13% | 3.7천 |
|---|
| 2026.06.22 | ₩33,404 | ₩33,444 | ₩33,310 | ₩33,377 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩33,337 | ₩33,471 | ₩33,203 | ₩33,356 | +0.06% | 5.8천 |
|---|
| 2026.06.17 | ₩33,471 | ₩33,471 | ₩33,377 | ₩33,377 | -0.28% | 4.7천 |
|---|
| 2026.06.16 | ₩33,350 | ₩33,471 | ₩33,350 | ₩33,444 | +0.28% | 2.8천 |
|---|
| 2026.06.15 | ₩33,163 | ₩33,471 | ₩33,149 | ₩33,216 | +0.16% | 1.1만 |
|---|
| 2026.06.12 | ₩33,371 | ₩33,471 | ₩32,975 | ₩33,122 | -0.74% | 1.1만 |
|---|
| 2026.06.11 | ₩33,431 | ₩33,431 | ₩33,257 | ₩33,270 | -0.48% | 7.8천 |
|---|
| 2026.06.10 | ₩33,525 | ₩33,525 | ₩33,458 | ₩33,458 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩33,525 | ₩33,525 | ₩33,404 | ₩33,511 | -0.04% | 1.3천 |
|---|
| 2026.06.08 | ₩33,404 | ₩33,518 | ₩33,344 | ₩33,511 | +0.32% | 6.6천 |
|---|
| 2026.06.05 | ₩33,525 | ₩33,525 | ₩33,498 | ₩33,511 | -0.04% | 2.1천 |
|---|
| 2026.06.04 | ₩33,310 | ₩33,498 | ₩33,310 | ₩33,498 | +0.56% | 6.4천 |
|---|
| 2026.06.03 | ₩33,525 | ₩33,525 | ₩33,431 | ₩33,444 | -0.24% | 5천 |
|---|
| 2026.06.02 | ₩33,525 | ₩33,780 | ₩33,404 | ₩33,522 | -0.01% | 8.4천 |
|---|
| 2026.06.01 | ₩33,552 | ₩33,592 | ₩33,471 | ₩33,518 | -0.10% | 6.6천 |
|---|
| 2026.05.29 | ₩33,592 | ₩33,686 | ₩33,471 | ₩33,471 | -0.36% | 1.3만 |
|---|
| 2026.05.28 | ₩33,713 | ₩33,713 | ₩33,538 | ₩33,646 | -0.20% | 3.8천 |
|---|
| 2026.05.27 | ₩33,941 | ₩33,941 | ₩33,431 | ₩33,444 | -1.46% | 3.8천 |
|---|
| 2026.05.26 | ₩33,538 | ₩33,679 | ₩33,404 | ₩33,418 | -0.36% | 2.1천 |
|---|
| 2026.05.22 | ₩33,337 | ₩33,538 | ₩33,337 | ₩33,377 | +0.12% | 8.5천 |
|---|
| 2026.05.21 | ₩33,659 | ₩33,659 | ₩33,525 | ₩33,538 | -0.36% | 2.4천 |
|---|
| 2026.05.20 | ₩33,514 | ₩33,514 | ₩33,485 | ₩33,511 | -0.01% | 3.3천 |
|---|
| 2026.05.19 | ₩33,605 | ₩33,619 | ₩33,485 | ₩33,485 | -0.36% | 8.3천 |
|---|
| 2026.05.18 | ₩33,714 | ₩33,714 | ₩33,511 | ₩33,605 | -0.32% | 6.7천 |
|---|
| 2026.05.15 | ₩33,659 | ₩33,699 | ₩33,565 | ₩33,619 | -0.12% | 4.5천 |
|---|
| 2026.05.14 | ₩34,243 | ₩34,357 | ₩34,243 | ₩34,357 | +0.33% | 5.7천 |
|---|
| 2026.05.13 | ₩34,437 | ₩34,437 | ₩34,236 | ₩34,330 | -0.31% | 1.6천 |
|---|
| 2026.05.12 | ₩34,437 | ₩34,484 | ₩34,424 | ₩34,437 | 0.00% | 2.3천 |
|---|
| 2026.05.11 | ₩34,303 | ₩34,437 | ₩34,303 | ₩34,437 | +0.39% | 2.3천 |
|---|
| 2026.05.08 | ₩34,370 | ₩34,370 | ₩34,316 | ₩34,316 | -0.16% | 800 |
|---|
| 2026.05.07 | ₩34,464 | ₩34,464 | ₩34,357 | ₩34,357 | -0.31% | 1.1천 |
|---|
| 2026.05.06 | ₩34,357 | ₩34,398 | ₩34,290 | ₩34,357 | 0.00% | 3.3천 |
|---|
| 2026.05.05 | ₩34,303 | ₩34,303 | ₩34,068 | ₩34,263 | -0.12% | 3.2천 |
|---|
| 2026.05.04 | ₩34,263 | ₩34,477 | ₩34,263 | ₩34,263 | 0.00% | 5.4천 |
|---|
| 2026.05.01 | ₩34,350 | ₩34,350 | ₩34,209 | ₩34,209 | -0.41% | 2.8천 |
|---|
| 2026.04.30 | ₩33,981 | ₩34,229 | ₩33,968 | ₩33,968 | -0.04% | 2.1천 |
|---|
| 2026.04.29 | ₩33,860 | ₩34,108 | ₩33,860 | ₩33,968 | +0.32% | 3.9천 |
|---|
| 2026.04.28 | ₩34,491 | ₩34,491 | ₩33,947 | ₩33,954 | -1.56% | 1.8천 |
|---|
| 2026.04.27 | ₩34,088 | ₩34,249 | ₩34,088 | ₩34,249 | +0.47% | 1.3천 |
|---|
| 2026.04.24 | ₩34,336 | ₩34,370 | ₩34,316 | ₩34,316 | -0.06% | 1.8천 |
|---|
| 2026.04.23 | ₩34,249 | ₩34,410 | ₩34,182 | ₩34,316 | +0.20% | 5.3천 |
|---|
| 2026.04.22 | ₩34,075 | ₩34,477 | ₩34,075 | ₩34,303 | +0.67% | 4.3천 |
|---|
| 2026.04.21 | ₩34,383 | ₩34,410 | ₩34,383 | ₩34,410 | +0.08% | 4.8천 |
|---|
| 2026.04.20 | ₩34,357 | ₩34,377 | ₩34,357 | ₩34,370 | +0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩34,075 | ₩34,424 | ₩34,075 | ₩34,350 | +0.81% | 6.6천 |
|---|
| 2026.04.16 | ₩33,927 | ₩34,310 | ₩33,927 | ₩34,048 | +0.36% | 4.9천 |
|---|
| 2026.04.15 | ₩33,941 | ₩34,444 | ₩33,726 | ₩33,927 | -0.04% | 1.1만 |
|---|
| 2026.04.14 | ₩33,900 | ₩34,001 | ₩33,780 | ₩33,780 | -0.36% | 6.3천 |
|---|
| 2026.04.13 | ₩34,075 | ₩34,075 | ₩33,833 | ₩33,833 | -0.71% | 5.3천 |
|---|
| 2026.04.10 | ₩33,874 | ₩34,027 | ₩33,538 | ₩33,646 | -0.67% | 5.1천 |
|---|
| 2026.04.09 | ₩33,521 | ₩33,867 | ₩33,521 | ₩33,538 | +0.05% | 1만 |
|---|
| 2026.04.08 | ₩33,431 | ₩33,753 | ₩33,371 | ₩33,428 | -0.01% | 8.2천 |
|---|
| 2026.04.07 | ₩33,525 | ₩33,538 | ₩32,935 | ₩33,431 | -0.28% | 6.7천 |
|---|
| 2026.04.06 | ₩33,646 | ₩33,646 | ₩33,431 | ₩33,498 | -0.44% | 1.9천 |
|---|
| 2026.04.02 | ₩33,243 | ₩33,572 | ₩33,243 | ₩33,243 | 0.00% | 2.9천 |
|---|
| 2026.04.01 | ₩33,444 | ₩33,646 | ₩33,102 | ₩33,538 | +0.28% | 7.9천 |
|---|
| 2026.03.31 | ₩33,686 | ₩33,739 | ₩33,243 | ₩33,324 | -1.08% | 1.9천 |
|---|
| 2026.03.30 | ₩32,599 | ₩32,948 | ₩32,599 | ₩32,935 | +1.03% | 8.3천 |
|---|
| 2026.03.27 | ₩32,613 | ₩32,634 | ₩31,553 | ₩32,599 | -0.04% | 1.8만 |
|---|
| 2026.03.26 | ₩33,203 | ₩33,203 | ₩32,586 | ₩32,733 | -1.41% | 1.2만 |
|---|
| 2026.03.25 | ₩32,867 | ₩34,249 | ₩32,700 | ₩33,203 | +1.02% | 2만 |
|---|
| 2026.03.24 | ₩32,867 | ₩32,908 | ₩32,713 | ₩32,827 | -0.12% | 1.3만 |
|---|
| 2026.03.23 | ₩33,002 | ₩33,122 | ₩32,881 | ₩33,002 | 0.00% | 2.1만 |
|---|
| 2026.03.20 | ₩33,270 | ₩33,297 | ₩32,626 | ₩33,002 | -0.81% | 1.9만 |
|---|
| 2026.03.19 | ₩33,538 | ₩33,538 | ₩33,011 | ₩33,337 | -0.60% | 2.4만 |
|---|
| 2026.03.18 | ₩33,793 | ₩33,793 | ₩33,404 | ₩33,518 | -0.81% | 8.3천 |
|---|
| 2026.03.17 | ₩33,605 | ₩33,934 | ₩33,525 | ₩33,605 | 0.00% | 2.3만 |
|---|
| 2026.03.16 | ₩33,900 | ₩33,974 | ₩33,605 | ₩33,605 | -0.87% | 8.2천 |
|---|
| 2026.03.13 | ₩33,981 | ₩33,981 | ₩33,565 | ₩33,672 | -0.91% | 6.6천 |
|---|
| 2026.03.12 | ₩34,035 | ₩34,035 | ₩33,887 | ₩33,887 | -0.43% | 1.3천 |
|---|
| 2026.03.11 | ₩34,290 | ₩34,290 | ₩33,941 | ₩33,981 | -0.90% | 800 |
|---|
| 2026.03.10 | ₩33,820 | ₩33,951 | ₩33,793 | ₩33,860 | +0.12% | 3.4천 |
|---|
| 2026.03.09 | ₩33,780 | ₩33,807 | ₩33,686 | ₩33,807 | +0.08% | 6.3천 |
|---|
| 2026.03.06 | ₩33,726 | ₩33,887 | ₩33,672 | ₩33,887 | +0.48% | 1.2만 |
|---|
| 2026.03.05 | ₩33,833 | ₩33,914 | ₩33,699 | ₩33,833 | 0.00% | 8.7천 |
|---|
| 2026.03.04 | ₩33,914 | ₩34,028 | ₩33,686 | ₩33,793 | -0.36% | 9.2천 |
|---|
| 2026.03.03 | ₩33,941 | ₩33,941 | ₩33,833 | ₩33,833 | -0.32% | 600 |
|---|
| 2026.03.02 | ₩34,035 | ₩34,383 | ₩33,981 | ₩33,981 | -0.16% | 2.7천 |
|---|
| 2026.02.27 | ₩34,142 | ₩34,296 | ₩33,874 | ₩34,035 | -0.31% | 5.5천 |
|---|
| 2026.02.26 | ₩33,974 | ₩34,209 | ₩33,874 | ₩34,035 | +0.18% | 7.8천 |
|---|
| 2026.02.25 | ₩33,739 | ₩33,941 | ₩33,686 | ₩33,874 | +0.40% | 5.8천 |
|---|
| 2026.02.24 | ₩34,014 | ₩34,014 | ₩33,632 | ₩33,726 | -0.85% | 6.1천 |
|---|
| 2026.02.23 | ₩34,035 | ₩34,075 | ₩33,954 | ₩33,954 | -0.24% | 2.6천 |
|---|
| 2026.02.20 | ₩34,075 | ₩34,276 | ₩33,994 | ₩33,994 | -0.24% | 4.3천 |
|---|
| 2026.02.19 | ₩34,028 | ₩34,028 | ₩33,968 | ₩33,968 | -0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩34,155 | ₩34,196 | ₩33,860 | ₩33,860 | -0.86% | 9.3천 |
|---|
| 2026.02.17 | ₩33,847 | ₩34,652 | ₩33,820 | ₩34,048 | +0.59% | 1.1만 |
|---|
| 2026.02.13 | ₩33,981 | ₩33,988 | ₩33,753 | ₩33,807 | -0.51% | 1.4만 |
|---|
| 2026.02.12 | ₩34,638 | ₩34,652 | ₩34,571 | ₩34,652 | +0.04% | 9.8천 |
|---|
| 2026.02.11 | ₩34,544 | ₩34,598 | ₩34,544 | ₩34,598 | +0.16% | 2천 |
|---|
| 2026.02.10 | ₩34,424 | ₩34,665 | ₩34,424 | ₩34,611 | +0.55% | 5천 |
|---|
| 2026.02.09 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 4.3천 |
|---|
| 2026.02.06 | ₩34,437 | ₩34,437 | ₩34,357 | ₩34,357 | -0.23% | 1.1천 |
|---|
| 2026.02.05 | ₩34,422 | ₩34,450 | ₩34,343 | ₩34,343 | -0.23% | 1.1천 |
|---|
| 2026.02.04 | ₩34,357 | ₩34,383 | ₩34,357 | ₩34,370 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩34,410 | ₩34,410 | ₩34,330 | ₩34,363 | -0.14% | 9천 |
|---|
| 2026.02.02 | ₩34,357 | ₩34,410 | ₩34,357 | ₩34,370 | +0.04% | 700 |
|---|
| 2026.01.30 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,330 | ₩34,357 | ₩34,236 | ₩34,276 | -0.16% | 8천 |
|---|
| 2026.01.28 | ₩34,357 | ₩34,370 | ₩34,357 | ₩34,370 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩34,437 | ₩34,437 | ₩34,236 | ₩34,343 | -0.27% | 1.5만 |
|---|
| 2026.01.26 | ₩34,444 | ₩34,558 | ₩34,444 | ₩34,558 | +0.33% | 400 |
|---|
| 2026.01.23 | ₩34,477 | ₩34,585 | ₩34,477 | ₩34,585 | +0.31% | 600 |
|---|
| 2026.01.22 | ₩34,290 | ₩34,303 | ₩34,276 | ₩34,276 | -0.04% | 1천 |
|---|
| 2026.01.21 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 600 |
|---|
| 2026.01.20 | ₩34,571 | ₩34,585 | ₩34,276 | ₩34,343 | -0.66% | 2.1천 |
|---|
| 2026.01.16 | ₩34,477 | ₩34,477 | ₩34,437 | ₩34,437 | -0.12% | 2.9천 |
|---|
| 2026.01.15 | ₩34,410 | ₩34,410 | ₩34,370 | ₩34,370 | -0.12% | 700 |
|---|
| 2026.01.14 | ₩34,343 | ₩34,611 | ₩34,343 | ₩34,473 | +0.38% | 5.7천 |
|---|
| 2026.01.13 | ₩34,477 | ₩34,477 | ₩34,370 | ₩34,417 | -0.18% | 1.4천 |
|---|
| 2026.01.12 | ₩34,370 | ₩34,544 | ₩34,370 | ₩34,464 | +0.27% | 5.2천 |
|---|
| 2026.01.09 | ₩34,155 | ₩34,410 | ₩34,155 | ₩34,370 | +0.63% | 4.4천 |
|---|
| 2026.01.08 | ₩34,316 | ₩34,357 | ₩34,055 | ₩34,357 | +0.12% | 5천 |
|---|
| 2026.01.07 | ₩34,330 | ₩34,349 | ₩34,290 | ₩34,349 | +0.05% | 1.7천 |
|---|
| 2026.01.06 | ₩34,283 | ₩34,283 | ₩34,209 | ₩34,276 | -0.02% | 1.4천 |
|---|
| 2026.01.05 | ₩34,048 | ₩34,155 | ₩33,968 | ₩34,102 | +0.16% | 5.2천 |
|---|
| 2026.01.02 | ₩33,941 | ₩34,021 | ₩33,941 | ₩34,021 | +0.24% | 2.3천 |
|---|
| 2025.12.31 | ₩33,914 | ₩33,941 | ₩33,914 | ₩33,941 | +0.08% | 1.1천 |
|---|
| 2025.12.30 | ₩33,833 | ₩33,907 | ₩33,807 | ₩33,907 | +0.22% | 3.1천 |
|---|
| 2025.12.29 | ₩33,954 | ₩33,954 | ₩33,753 | ₩33,847 | -0.32% | 2.4천 |
|---|
| 2025.12.26 | ₩34,048 | ₩34,048 | ₩33,953 | ₩33,953 | -0.28% | 2.2천 |
|---|
| 2025.12.24 | ₩33,973 | ₩34,048 | ₩33,973 | ₩34,035 | +0.18% | 700 |
|---|
| 2025.12.23 | ₩34,035 | ₩34,035 | ₩33,914 | ₩33,927 | -0.32% | 3.9천 |
|---|
| 2025.12.22 | ₩34,035 | ₩34,035 | ₩33,780 | ₩33,941 | -0.28% | 5.3천 |
|---|
| 2025.12.19 | ₩34,021 | ₩34,021 | ₩33,887 | ₩33,887 | -0.39% | 1.6천 |
|---|
| 2025.12.18 | ₩34,008 | ₩34,048 | ₩33,887 | ₩33,887 | -0.36% | 1.3천 |
|---|
| 2025.12.17 | ₩33,874 | ₩34,048 | ₩33,753 | ₩33,820 | -0.16% | 1.2만 |
|---|
| 2025.12.16 | ₩33,780 | ₩33,793 | ₩33,780 | ₩33,780 | 0.00% | 2.2천 |
|---|
| 2025.12.15 | ₩33,874 | ₩33,874 | ₩33,766 | ₩33,840 | -0.10% | 1.1만 |
|---|
| 2025.12.12 | ₩33,807 | ₩33,874 | ₩33,739 | ₩33,813 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩33,807 | ₩33,807 | ₩33,699 | ₩33,713 | -0.28% | 1.7천 |
|---|
| 2025.12.09 | ₩33,766 | ₩33,807 | ₩33,699 | ₩33,699 | -0.20% | 4.7천 |
|---|
| 2025.12.08 | ₩33,766 | ₩33,914 | ₩33,699 | ₩33,699 | -0.20% | 5.6천 |
|---|
| 2025.12.05 | ₩33,874 | ₩33,874 | ₩33,686 | ₩33,686 | -0.55% | 2.6천 |
|---|
| 2025.12.04 | ₩33,739 | ₩33,860 | ₩33,672 | ₩33,686 | -0.16% | 1만 |
|---|
| 2025.12.03 | ₩33,739 | ₩33,874 | ₩33,739 | ₩33,780 | +0.12% | 3.1천 |
|---|
| 2025.12.02 | ₩33,860 | ₩33,874 | ₩33,780 | ₩33,780 | -0.24% | 6.1천 |
|---|
| 2025.12.01 | ₩33,860 | ₩33,860 | ₩33,699 | ₩33,793 | -0.20% | 1.6천 |
|---|
| 2025.11.28 | ₩33,672 | ₩33,796 | ₩33,672 | ₩33,796 | +0.37% | 300 |
|---|
| 2025.11.26 | ₩33,874 | ₩33,874 | ₩33,672 | ₩33,672 | -0.59% | 4.6천 |
|---|
| 2025.11.25 | ₩33,874 | ₩33,874 | ₩33,739 | ₩33,833 | -0.12% | 2.3천 |
|---|
| 2025.11.24 | ₩33,874 | ₩33,874 | ₩33,772 | ₩33,860 | -0.04% | 5.9천 |
|---|
| 2025.11.21 | ₩33,954 | ₩33,968 | ₩33,807 | ₩33,874 | -0.24% | 7.5천 |
|---|
| 2025.11.20 | ₩33,994 | ₩33,994 | ₩33,538 | ₩33,994 | 0.00% | 9.9천 |
|---|
| 2025.11.19 | ₩33,605 | ₩33,770 | ₩33,605 | ₩33,711 | +0.32% | 2.7천 |
|---|
| 2025.11.18 | ₩33,807 | ₩33,914 | ₩33,652 | ₩33,739 | -0.20% | 1.1만 |
|---|
| 2025.11.17 | ₩33,807 | ₩34,008 | ₩33,646 | ₩33,807 | 0.00% | 8.2천 |
|---|
| 2025.11.14 | ₩33,726 | ₩33,887 | ₩33,412 | ₩33,739 | +0.04% | 1.1만 |
|---|
| 2025.11.13 | ₩34,544 | ₩34,544 | ₩34,343 | ₩34,477 | -0.19% | 8.4천 |
|---|
| 2025.11.12 | ₩34,544 | ₩34,544 | ₩34,531 | ₩34,544 | 0.00% | 2천 |
|---|
| 2025.11.11 | ₩34,290 | ₩34,343 | ₩34,290 | ₩34,343 | +0.16% | 1.7천 |
|---|
| 2025.11.10 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 800 |
|---|
| 2025.11.07 | ₩34,222 | ₩34,276 | ₩34,222 | ₩34,276 | +0.16% | 5.6천 |
|---|
| 2025.11.06 | ₩34,188 | ₩34,222 | ₩34,181 | ₩34,222 | +0.10% | 4.4천 |
|---|
| 2025.11.05 | ₩34,043 | ₩34,107 | ₩34,043 | ₩34,107 | +0.19% | 1.8천 |
|---|
| 2025.11.04 | ₩34,035 | ₩34,263 | ₩34,035 | ₩34,169 | +0.39% | 5.3천 |
|---|
| 2025.11.03 | ₩34,032 | ₩34,209 | ₩33,941 | ₩34,182 | +0.44% | 4.9천 |
|---|
| 2025.10.31 | ₩33,887 | ₩34,129 | ₩33,887 | ₩34,061 | +0.51% | 2.5천 |
|---|
| 2025.10.30 | ₩33,954 | ₩33,954 | ₩33,874 | ₩33,887 | -0.20% | 2.9천 |
|---|
| 2025.10.29 | ₩34,131 | ₩34,131 | ₩33,874 | ₩33,994 | -0.40% | 1.8천 |
|---|
| 2025.10.28 | ₩33,900 | ₩33,917 | ₩33,847 | ₩33,914 | +0.04% | 4.8천 |
|---|
| 2025.10.27 | ₩33,914 | ₩33,978 | ₩33,887 | ₩33,914 | 0.00% | 4.2천 |
|---|
| 2025.10.24 | ₩34,129 | ₩34,142 | ₩33,927 | ₩34,008 | -0.35% | 2.5천 |
|---|
| 2025.10.23 | ₩34,048 | ₩34,182 | ₩33,874 | ₩33,981 | -0.20% | 6.7천 |
|---|
| 2025.10.22 | ₩33,933 | ₩33,933 | ₩33,807 | ₩33,807 | -0.37% | 1.7천 |
|---|
| 2025.10.21 | ₩33,887 | ₩33,906 | ₩33,874 | ₩33,874 | -0.04% | 2.7천 |
|---|
| 2025.10.20 | ₩34,053 | ₩34,053 | ₩33,914 | ₩34,048 | -0.02% | 6.2천 |
|---|
| 2025.10.17 | ₩33,941 | ₩34,107 | ₩33,941 | ₩33,941 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩33,874 | ₩34,016 | ₩33,874 | ₩33,934 | +0.18% | 2천 |
|---|
| 2025.10.15 | ₩33,900 | ₩33,900 | ₩33,860 | ₩33,860 | -0.12% | 500 |
|---|
| 2025.10.14 | ₩33,793 | ₩33,900 | ₩33,739 | ₩33,887 | +0.28% | 4.4천 |
|---|
| 2025.10.13 | ₩33,807 | ₩33,820 | ₩33,780 | ₩33,780 | -0.08% | 6.8천 |
|---|
| 2025.10.10 | ₩34,087 | ₩34,196 | ₩33,753 | ₩33,954 | -0.39% | 2.3천 |
|---|