시장 데이터를 불러오는 중
전체 종목
Angel Oak Mortgage REIT, Inc. 9.500% Senior Notes due 2029 과거 주가
Angel Oak Mortgage REIT, Inc. 9.500% Senior Notes due 2029 · AOMN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak Mortgage REIT, Inc. 9.500% Senior Notes due 2029 · AOMN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,010 | ₩33,163 | ₩33,010 | ₩33,163 | +0.46% | 8.6천 |
| 2026.10.08 | ₩33,043 | ₩33,326 | ₩33,023 | ₩33,196 | +0.46% | 1.3만 |
| 2026.10.07 | ₩33,130 | ₩33,476 | ₩32,903 | ₩33,210 | +0.24% | 2.2만 |
| 2026.10.06 | ₩33,503 | ₩33,503 | ₩33,076 | ₩33,156 | -1.04% | 1.2만 |
| 2026.10.05 | ₩33,676 | ₩33,723 | ₩33,290 | ₩33,503 | -0.51% | 1.3만 |
| 2026.10.02 | ₩33,610 | ₩33,876 | ₩33,476 | ₩33,714 | +0.31% | 1.2만 |
| 2026.10.01 | ₩33,343 | ₩33,563 | ₩33,290 | ₩33,530 | +0.56% | 1.6만 |
| 2026.09.30 | ₩33,863 | ₩33,863 | ₩33,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,223 |
| -1.89% |
| 1만 |
| 2026.09.29 | ₩33,303 | ₩33,476 | ₩33,303 | ₩33,383 | +0.24% | 3.7천 |
|---|
| 2026.09.28 | ₩33,383 | ₩33,383 | ₩33,210 | ₩33,290 | -0.28% | 1.3만 |
|---|
| 2026.09.25 | ₩33,610 | ₩33,610 | ₩33,463 | ₩33,503 | -0.32% | 4.4천 |
|---|
| 2026.09.24 | ₩33,743 | ₩33,743 | ₩33,590 | ₩33,664 | -0.23% | 7.9천 |
|---|
| 2026.09.23 | ₩33,770 | ₩33,896 | ₩33,756 | ₩33,823 | +0.16% | 5천 |
|---|
| 2026.09.22 | ₩33,743 | ₩33,823 | ₩33,743 | ₩33,823 | +0.24% | 3.9천 |
|---|
| 2026.09.21 | ₩33,716 | ₩33,823 | ₩33,716 | ₩33,770 | +0.16% | 3.2천 |
|---|
| 2026.09.18 | ₩33,676 | ₩33,716 | ₩33,676 | ₩33,716 | +0.12% | 600 |
|---|
| 2026.09.17 | ₩33,743 | ₩33,863 | ₩33,743 | ₩33,770 | +0.08% | 2천 |
|---|
| 2026.09.16 | ₩33,596 | ₩33,743 | ₩33,543 | ₩33,743 | +0.44% | 4.8천 |
|---|
| 2026.09.15 | ₩33,703 | ₩33,930 | ₩33,583 | ₩33,583 | -0.36% | 2.7천 |
|---|
| 2026.09.14 | ₩33,570 | ₩33,836 | ₩33,519 | ₩33,690 | +0.36% | 3천 |
|---|
| 2026.09.11 | ₩33,556 | ₩33,836 | ₩33,556 | ₩33,710 | +0.46% | 2.2천 |
|---|
| 2026.09.10 | ₩33,703 | ₩33,703 | ₩33,676 | ₩33,676 | -0.08% | 1.5천 |
|---|
| 2026.09.09 | ₩33,850 | ₩34,143 | ₩33,583 | ₩33,703 | -0.43% | 8.4천 |
|---|
| 2026.09.08 | ₩33,876 | ₩33,876 | ₩33,636 | ₩33,723 | -0.45% | 900 |
|---|
| 2026.09.04 | ₩33,703 | ₩33,950 | ₩33,703 | ₩33,783 | +0.24% | 3.7천 |
|---|
| 2026.09.03 | ₩33,836 | ₩33,856 | ₩33,716 | ₩33,716 | -0.35% | 5.3천 |
|---|
| 2026.09.02 | ₩33,599 | ₩33,876 | ₩33,599 | ₩33,836 | +0.71% | 2.3천 |
|---|
| 2026.09.01 | ₩33,863 | ₩33,863 | ₩33,583 | ₩33,583 | -0.83% | 1.4천 |
|---|
| 2026.08.31 | ₩33,930 | ₩33,930 | ₩33,450 | ₩33,650 | -0.83% | 1.2만 |
|---|
| 2026.08.28 | ₩33,983 | ₩33,983 | ₩33,436 | ₩33,850 | -0.39% | 5천 |
|---|
| 2026.08.27 | ₩33,943 | ₩33,970 | ₩33,730 | ₩33,730 | -0.63% | 6.3천 |
|---|
| 2026.08.26 | ₩33,570 | ₩34,143 | ₩33,570 | ₩33,937 | +1.09% | 5.3천 |
|---|
| 2026.08.25 | ₩33,796 | ₩33,957 | ₩33,610 | ₩33,663 | -0.39% | 5.9천 |
|---|
| 2026.08.24 | ₩33,503 | ₩33,776 | ₩33,503 | ₩33,776 | +0.82% | 2천 |
|---|
| 2026.08.21 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 1.3천 |
|---|
| 2026.08.20 | ₩33,423 | ₩33,558 | ₩33,423 | ₩33,558 | +0.40% | 800 |
|---|
| 2026.08.19 | ₩33,543 | ₩33,563 | ₩33,490 | ₩33,563 | +0.06% | 800 |
|---|
| 2026.08.18 | ₩33,650 | ₩33,650 | ₩33,543 | ₩33,590 | -0.18% | 1.5천 |
|---|
| 2026.08.17 | ₩33,783 | ₩33,796 | ₩33,436 | ₩33,436 | -1.03% | 3.2천 |
|---|
| 2026.08.14 | ₩33,796 | ₩33,876 | ₩33,410 | ₩33,570 | -0.67% | 1.9천 |
|---|
| 2026.08.13 | ₩33,543 | ₩33,876 | ₩33,443 | ₩33,876 | +0.99% | 1.6만 |
|---|
| 2026.08.12 | ₩33,530 | ₩33,530 | ₩33,356 | ₩33,396 | -0.40% | 1.9천 |
|---|
| 2026.08.11 | ₩33,530 | ₩33,530 | ₩33,436 | ₩33,436 | -0.28% | 800 |
|---|
| 2026.08.10 | ₩33,383 | ₩33,516 | ₩33,343 | ₩33,472 | +0.27% | 2.5천 |
|---|
| 2026.08.07 | ₩33,316 | ₩33,383 | ₩33,290 | ₩33,383 | +0.20% | 3.7천 |
|---|
| 2026.08.06 | ₩33,476 | ₩33,476 | ₩33,343 | ₩33,343 | -0.40% | 1.1천 |
|---|
| 2026.08.05 | ₩33,503 | ₩33,530 | ₩33,410 | ₩33,463 | -0.12% | 5.4천 |
|---|
| 2026.08.04 | ₩33,276 | ₩33,530 | ₩33,276 | ₩33,476 | +0.60% | 1.6만 |
|---|
| 2026.08.03 | ₩33,130 | ₩33,330 | ₩33,130 | ₩33,276 | +0.44% | 1.1만 |
|---|
| 2026.07.31 | ₩33,490 | ₩33,490 | ₩33,143 | ₩33,143 | -1.04% | 6.6천 |
|---|
| 2026.07.30 | ₩33,303 | ₩33,356 | ₩33,256 | ₩33,270 | -0.10% | 5.3천 |
|---|
| 2026.07.29 | ₩33,210 | ₩33,487 | ₩33,210 | ₩33,343 | +0.40% | 3.7천 |
|---|
| 2026.07.28 | ₩33,356 | ₩33,423 | ₩33,156 | ₩33,210 | -0.44% | 2천 |
|---|
| 2026.07.27 | ₩33,156 | ₩33,170 | ₩33,076 | ₩33,156 | 0.00% | 1.2만 |
|---|
| 2026.07.24 | ₩33,276 | ₩33,276 | ₩33,090 | ₩33,156 | -0.36% | 6.2천 |
|---|
| 2026.07.23 | ₩33,303 | ₩33,303 | ₩33,243 | ₩33,276 | -0.08% | 5.2천 |
|---|
| 2026.07.22 | ₩33,343 | ₩33,356 | ₩33,250 | ₩33,330 | -0.04% | 4.9천 |
|---|
| 2026.07.21 | ₩33,583 | ₩33,583 | ₩33,290 | ₩33,376 | -0.62% | 4천 |
|---|
| 2026.07.20 | ₩33,303 | ₩33,490 | ₩33,303 | ₩33,323 | +0.06% | 5.7천 |
|---|
| 2026.07.17 | ₩33,343 | ₩33,410 | ₩33,343 | ₩33,383 | +0.12% | 4.2천 |
|---|
| 2026.07.16 | ₩33,343 | ₩33,436 | ₩33,343 | ₩33,410 | +0.20% | 4.8천 |
|---|
| 2026.07.15 | ₩33,410 | ₩33,423 | ₩33,330 | ₩33,343 | -0.20% | 5.9천 |
|---|
| 2026.07.14 | ₩34,290 | ₩34,301 | ₩33,943 | ₩34,010 | -0.82% | 1.3만 |
|---|
| 2026.07.13 | ₩33,983 | ₩34,137 | ₩33,943 | ₩33,999 | +0.05% | 4.4천 |
|---|
| 2026.07.10 | ₩33,983 | ₩34,210 | ₩33,943 | ₩33,983 | 0.00% | 7.5천 |
|---|
| 2026.07.09 | ₩33,930 | ₩33,983 | ₩33,930 | ₩33,983 | +0.16% | 900 |
|---|
| 2026.07.08 | ₩33,943 | ₩33,970 | ₩33,870 | ₩33,917 | -0.08% | 6.2천 |
|---|
| 2026.07.07 | ₩33,863 | ₩33,970 | ₩33,863 | ₩33,943 | +0.24% | 6.9천 |
|---|
| 2026.07.06 | ₩33,863 | ₩33,970 | ₩33,863 | ₩33,903 | +0.12% | 8천 |
|---|
| 2026.07.02 | ₩33,890 | ₩34,057 | ₩33,890 | ₩33,890 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩33,903 | ₩34,103 | ₩33,763 | ₩33,890 | -0.04% | 5.7천 |
|---|
| 2026.06.30 | ₩33,783 | ₩33,810 | ₩33,783 | ₩33,783 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩33,743 | ₩33,783 | ₩33,743 | ₩33,783 | +0.12% | 2.7천 |
|---|
| 2026.06.26 | ₩33,676 | ₩33,776 | ₩33,663 | ₩33,663 | -0.04% | 7.2천 |
|---|
| 2026.06.25 | ₩33,476 | ₩33,676 | ₩33,210 | ₩33,676 | +0.60% | 6.5천 |
|---|
| 2026.06.24 | ₩33,556 | ₩33,610 | ₩33,556 | ₩33,596 | +0.12% | 2.6천 |
|---|
| 2026.06.23 | ₩33,370 | ₩33,556 | ₩33,370 | ₩33,556 | +0.56% | 1.4천 |
|---|
| 2026.06.22 | ₩33,383 | ₩33,556 | ₩33,383 | ₩33,470 | +0.26% | 3.8천 |
|---|
| 2026.06.18 | ₩33,423 | ₩33,463 | ₩33,383 | ₩33,463 | +0.12% | 3.2천 |
|---|
| 2026.06.17 | ₩33,356 | ₩33,476 | ₩33,356 | ₩33,463 | +0.32% | 800 |
|---|
| 2026.06.16 | ₩33,278 | ₩33,556 | ₩33,278 | ₩33,490 | +0.64% | 5.6천 |
|---|
| 2026.06.15 | ₩33,263 | ₩33,276 | ₩33,210 | ₩33,223 | -0.12% | 2.4천 |
|---|
| 2026.06.12 | ₩33,330 | ₩33,450 | ₩33,143 | ₩33,143 | -0.56% | 5.1천 |
|---|
| 2026.06.11 | ₩33,396 | ₩33,396 | ₩33,183 | ₩33,183 | -0.64% | 6천 |
|---|
| 2026.06.10 | ₩33,396 | ₩33,396 | ₩33,370 | ₩33,396 | 0.00% | 2.4천 |
|---|
| 2026.06.09 | ₩33,436 | ₩33,436 | ₩33,376 | ₩33,396 | -0.12% | 2.9천 |
|---|
| 2026.06.08 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩33,490 | ₩33,516 | ₩33,210 | ₩33,316 | -0.52% | 5.1천 |
|---|
| 2026.06.04 | ₩33,476 | ₩33,583 | ₩33,430 | ₩33,556 | +0.24% | 3.4천 |
|---|
| 2026.06.03 | ₩33,276 | ₩33,396 | ₩33,263 | ₩33,396 | +0.36% | 4.3천 |
|---|
| 2026.06.02 | ₩33,290 | ₩33,383 | ₩33,226 | ₩33,316 | +0.08% | 7.4천 |
|---|
| 2026.06.01 | ₩33,383 | ₩33,456 | ₩33,210 | ₩33,403 | +0.06% | 7.5천 |
|---|
| 2026.05.29 | ₩33,676 | ₩33,730 | ₩33,370 | ₩33,370 | -0.91% | 3.2천 |
|---|
| 2026.05.28 | ₩33,530 | ₩33,543 | ₩33,503 | ₩33,543 | +0.04% | 2.1천 |
|---|
| 2026.05.27 | ₩33,610 | ₩33,610 | ₩33,450 | ₩33,450 | -0.48% | 2.5천 |
|---|
| 2026.05.26 | ₩33,476 | ₩33,610 | ₩33,283 | ₩33,363 | -0.34% | 2.6천 |
|---|
| 2026.05.22 | ₩33,343 | ₩33,476 | ₩33,343 | ₩33,476 | +0.40% | 2.9천 |
|---|
| 2026.05.21 | ₩33,410 | ₩33,476 | ₩33,396 | ₩33,436 | +0.08% | 3.3천 |
|---|
| 2026.05.20 | ₩33,390 | ₩33,463 | ₩33,236 | ₩33,236 | -0.46% | 1.6만 |
|---|
| 2026.05.19 | ₩33,476 | ₩33,476 | ₩33,343 | ₩33,378 | -0.29% | 2.5천 |
|---|
| 2026.05.18 | ₩33,596 | ₩33,596 | ₩33,476 | ₩33,476 | -0.36% | 1.2천 |
|---|
| 2026.05.15 | ₩33,676 | ₩33,676 | ₩33,343 | ₩33,463 | -0.63% | 2천 |
|---|
| 2026.05.14 | ₩33,556 | ₩33,556 | ₩33,410 | ₩33,436 | -0.36% | 9.7천 |
|---|
| 2026.05.13 | ₩33,410 | ₩33,543 | ₩33,410 | ₩33,490 | +0.24% | 1.5천 |
|---|
| 2026.05.12 | ₩33,490 | ₩33,503 | ₩33,396 | ₩33,503 | +0.04% | 4.4천 |
|---|
| 2026.05.11 | ₩33,463 | ₩33,463 | ₩33,370 | ₩33,463 | 0.00% | 3.2천 |
|---|
| 2026.05.08 | ₩33,476 | ₩33,476 | ₩33,276 | ₩33,396 | -0.24% | 9.5천 |
|---|
| 2026.05.07 | ₩33,450 | ₩33,463 | ₩33,296 | ₩33,303 | -0.44% | 6.6천 |
|---|
| 2026.05.06 | ₩33,356 | ₩33,476 | ₩33,330 | ₩33,410 | +0.16% | 5.6천 |
|---|
| 2026.05.05 | ₩33,396 | ₩33,503 | ₩33,343 | ₩33,423 | +0.08% | 8.3천 |
|---|
| 2026.05.04 | ₩33,383 | ₩33,476 | ₩33,290 | ₩33,396 | +0.04% | 1.5만 |
|---|
| 2026.05.01 | ₩33,223 | ₩33,450 | ₩33,223 | ₩33,423 | +0.60% | 7.7천 |
|---|
| 2026.04.30 | ₩33,063 | ₩33,334 | ₩33,063 | ₩33,276 | +0.65% | 1.6만 |
|---|
| 2026.04.29 | ₩33,143 | ₩33,343 | ₩32,836 | ₩33,010 | -0.40% | 8.1만 |
|---|
| 2026.04.28 | ₩33,290 | ₩33,343 | ₩32,863 | ₩33,136 | -0.46% | 26만 |
|---|
| 2026.04.27 | ₩33,610 | ₩33,610 | ₩33,263 | ₩33,276 | -0.99% | 16.7만 |
|---|
| 2026.04.24 | ₩33,676 | ₩34,143 | ₩33,423 | ₩33,476 | -0.59% | 5천 |
|---|
| 2026.04.23 | ₩33,943 | ₩33,943 | ₩33,576 | ₩33,576 | -1.08% | 2.8천 |
|---|
| 2026.04.22 | ₩33,703 | ₩33,730 | ₩33,610 | ₩33,723 | +0.06% | 3.1천 |
|---|
| 2026.04.21 | ₩33,716 | ₩33,896 | ₩33,543 | ₩33,770 | +0.16% | 1.7천 |
|---|
| 2026.04.20 | ₩33,476 | ₩33,570 | ₩33,476 | ₩33,570 | +0.28% | 2천 |
|---|
| 2026.04.17 | ₩33,410 | ₩33,543 | ₩33,410 | ₩33,476 | +0.20% | 1.2만 |
|---|
| 2026.04.16 | ₩33,476 | ₩33,556 | ₩33,370 | ₩33,436 | -0.12% | 1.7만 |
|---|
| 2026.04.15 | ₩33,450 | ₩33,516 | ₩33,290 | ₩33,410 | -0.12% | 1.3만 |
|---|
| 2026.04.14 | ₩34,010 | ₩34,210 | ₩34,010 | ₩34,063 | +0.16% | 1.9만 |
|---|
| 2026.04.13 | ₩33,957 | ₩34,090 | ₩33,930 | ₩34,023 | +0.20% | 9.4천 |
|---|
| 2026.04.10 | ₩33,997 | ₩34,143 | ₩33,614 | ₩33,876 | -0.35% | 1.1만 |
|---|
| 2026.04.09 | ₩33,863 | ₩34,043 | ₩33,863 | ₩33,943 | +0.24% | 1.6만 |
|---|
| 2026.04.08 | ₩33,743 | ₩33,917 | ₩33,743 | ₩33,770 | +0.08% | 6.7천 |
|---|
| 2026.04.07 | ₩33,850 | ₩33,850 | ₩33,543 | ₩33,588 | -0.77% | 7.8천 |
|---|
| 2026.04.06 | ₩33,743 | ₩33,810 | ₩33,623 | ₩33,676 | -0.20% | 4.3천 |
|---|
| 2026.04.02 | ₩33,503 | ₩33,570 | ₩33,223 | ₩33,556 | +0.16% | 1.8천 |
|---|
| 2026.04.01 | ₩33,610 | ₩33,896 | ₩33,476 | ₩33,490 | -0.36% | 1.1만 |
|---|
| 2026.03.31 | ₩32,956 | ₩33,536 | ₩32,956 | ₩33,316 | +1.09% | 4.4천 |
|---|
| 2026.03.30 | ₩33,316 | ₩33,316 | ₩32,863 | ₩33,076 | -0.72% | 5.9천 |
|---|
| 2026.03.27 | ₩32,716 | ₩32,970 | ₩32,328 | ₩32,863 | +0.45% | 1.4만 |
|---|
| 2026.03.26 | ₩33,143 | ₩33,143 | ₩32,443 | ₩33,010 | -0.40% | 1.6만 |
|---|
| 2026.03.25 | ₩33,063 | ₩33,203 | ₩33,036 | ₩33,203 | +0.42% | 1.3만 |
|---|
| 2026.03.24 | ₩32,743 | ₩33,103 | ₩32,556 | ₩33,090 | +1.06% | 2만 |
|---|
| 2026.03.23 | ₩32,676 | ₩33,383 | ₩32,343 | ₩32,823 | +0.45% | 4.3만 |
|---|
| 2026.03.20 | ₩33,327 | ₩33,327 | ₩32,783 | ₩32,783 | -1.63% | 3.4만 |
|---|
| 2026.03.19 | ₩33,343 | ₩33,476 | ₩33,272 | ₩33,332 | -0.03% | 1.1만 |
|---|
| 2026.03.18 | ₩33,556 | ₩33,810 | ₩33,476 | ₩33,810 | +0.76% | 3.9천 |
|---|
| 2026.03.17 | ₩33,543 | ₩33,810 | ₩33,476 | ₩33,623 | +0.24% | 6.9천 |
|---|
| 2026.03.16 | ₩33,530 | ₩33,583 | ₩33,490 | ₩33,543 | +0.04% | 1.3천 |
|---|
| 2026.03.13 | ₩33,650 | ₩33,810 | ₩33,650 | ₩33,676 | +0.08% | 1.6천 |
|---|
| 2026.03.12 | ₩33,596 | ₩33,696 | ₩33,570 | ₩33,663 | +0.20% | 6.7천 |
|---|
| 2026.03.11 | ₩33,823 | ₩33,823 | ₩33,596 | ₩33,610 | -0.63% | 6.3천 |
|---|
| 2026.03.10 | ₩33,610 | ₩33,610 | ₩33,476 | ₩33,610 | 0.00% | 8.4천 |
|---|
| 2026.03.09 | ₩33,550 | ₩33,610 | ₩33,476 | ₩33,503 | -0.14% | 8.3천 |
|---|
| 2026.03.06 | ₩33,663 | ₩33,783 | ₩33,543 | ₩33,703 | +0.12% | 1.5만 |
|---|
| 2026.03.05 | ₩33,783 | ₩33,796 | ₩33,503 | ₩33,610 | -0.51% | 4.8천 |
|---|
| 2026.03.04 | ₩33,743 | ₩33,876 | ₩33,716 | ₩33,876 | +0.40% | 2.6천 |
|---|
| 2026.03.03 | ₩33,796 | ₩33,863 | ₩33,719 | ₩33,756 | -0.12% | 3.3천 |
|---|
| 2026.03.02 | ₩33,876 | ₩33,967 | ₩33,503 | ₩33,703 | -0.51% | 9.1천 |
|---|
| 2026.02.27 | ₩34,023 | ₩34,170 | ₩33,890 | ₩33,983 | -0.12% | 6천 |
|---|
| 2026.02.26 | ₩33,690 | ₩34,037 | ₩33,690 | ₩33,810 | +0.36% | 1.2만 |
|---|
| 2026.02.25 | ₩33,715 | ₩33,770 | ₩33,623 | ₩33,690 | -0.08% | 2천 |
|---|
| 2026.02.24 | ₩33,610 | ₩33,890 | ₩33,542 | ₩33,770 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩33,890 | ₩33,890 | ₩33,703 | ₩33,703 | -0.55% | 7.9천 |
|---|
| 2026.02.20 | ₩34,170 | ₩34,170 | ₩33,823 | ₩33,890 | -0.82% | 3.5천 |
|---|
| 2026.02.19 | ₩34,077 | ₩34,077 | ₩33,743 | ₩33,770 | -0.90% | 7.1천 |
|---|
| 2026.02.18 | ₩33,810 | ₩34,125 | ₩33,810 | ₩33,957 | +0.43% | 1.4천 |
|---|
| 2026.02.17 | ₩33,783 | ₩33,943 | ₩33,770 | ₩33,863 | +0.24% | 2.6천 |
|---|
| 2026.02.13 | ₩33,943 | ₩33,982 | ₩33,770 | ₩33,770 | -0.51% | 5.6천 |
|---|
| 2026.02.12 | ₩33,796 | ₩34,330 | ₩33,783 | ₩33,863 | +0.20% | 8.8천 |
|---|
| 2026.02.11 | ₩33,679 | ₩33,836 | ₩33,679 | ₩33,775 | +0.29% | 1.2천 |
|---|
| 2026.02.10 | ₩33,795 | ₩33,836 | ₩33,795 | ₩33,836 | +0.12% | 400 |
|---|
| 2026.02.09 | ₩33,836 | ₩33,836 | ₩33,783 | ₩33,836 | 0.00% | 1.4천 |
|---|
| 2026.02.06 | ₩33,834 | ₩33,836 | ₩33,799 | ₩33,836 | +0.01% | 2.6천 |
|---|
| 2026.02.05 | ₩33,850 | ₩33,850 | ₩33,756 | ₩33,770 | -0.24% | 1천 |
|---|
| 2026.02.04 | ₩33,796 | ₩33,850 | ₩33,690 | ₩33,796 | 0.00% | 7.5천 |
|---|
| 2026.02.03 | ₩33,476 | ₩33,904 | ₩33,476 | ₩33,904 | +1.28% | 5.4천 |
|---|
| 2026.02.02 | ₩33,596 | ₩33,690 | ₩33,410 | ₩33,410 | -0.56% | 6.6천 |
|---|
| 2026.01.30 | ₩33,610 | ₩33,610 | ₩33,516 | ₩33,516 | -0.28% | 9.5천 |
|---|
| 2026.01.29 | ₩33,556 | ₩33,583 | ₩33,436 | ₩33,583 | +0.08% | 2.9천 |
|---|
| 2026.01.28 | ₩33,556 | ₩33,556 | ₩33,343 | ₩33,436 | -0.36% | 8.4천 |
|---|
| 2026.01.27 | ₩33,703 | ₩33,703 | ₩33,523 | ₩33,523 | -0.53% | 1.4만 |
|---|
| 2026.01.26 | ₩33,663 | ₩33,730 | ₩33,556 | ₩33,638 | -0.08% | 7.3천 |
|---|
| 2026.01.23 | ₩33,636 | ₩33,636 | ₩33,543 | ₩33,610 | -0.08% | 7.5천 |
|---|
| 2026.01.22 | ₩33,610 | ₩33,636 | ₩33,490 | ₩33,543 | -0.20% | 5.4천 |
|---|
| 2026.01.21 | ₩33,476 | ₩33,650 | ₩33,476 | ₩33,635 | +0.47% | 7.3천 |
|---|
| 2026.01.20 | ₩33,650 | ₩33,663 | ₩33,490 | ₩33,663 | +0.04% | 6.2천 |
|---|
| 2026.01.16 | ₩33,610 | ₩33,663 | ₩33,576 | ₩33,650 | +0.12% | 5.9천 |
|---|
| 2026.01.15 | ₩33,543 | ₩33,570 | ₩33,476 | ₩33,570 | +0.08% | 1.2만 |
|---|
| 2026.01.14 | ₩34,343 | ₩34,343 | ₩34,143 | ₩34,277 | -0.19% | 1.2만 |
|---|
| 2026.01.13 | ₩34,297 | ₩34,477 | ₩34,210 | ₩34,343 | +0.14% | 1만 |
|---|
| 2026.01.12 | ₩34,263 | ₩34,317 | ₩34,210 | ₩34,237 | -0.08% | 3.1천 |
|---|
| 2026.01.09 | ₩34,343 | ₩34,343 | ₩34,143 | ₩34,143 | -0.58% | 3.8천 |
|---|
| 2026.01.08 | ₩34,143 | ₩34,197 | ₩34,143 | ₩34,157 | +0.04% | 2.2천 |
|---|
| 2026.01.07 | ₩34,010 | ₩34,307 | ₩34,010 | ₩34,183 | +0.51% | 7.7천 |
|---|
| 2026.01.06 | ₩34,197 | ₩34,277 | ₩33,943 | ₩34,170 | -0.08% | 1.1만 |
|---|
| 2026.01.05 | ₩34,143 | ₩34,418 | ₩34,143 | ₩34,303 | +0.47% | 7천 |
|---|
| 2026.01.02 | ₩34,277 | ₩34,277 | ₩34,090 | ₩34,258 | -0.05% | 4.9천 |
|---|
| 2025.12.31 | ₩33,876 | ₩34,143 | ₩33,756 | ₩34,043 | +0.49% | 1.5만 |
|---|
| 2025.12.30 | ₩34,007 | ₩34,007 | ₩33,756 | ₩33,957 | -0.15% | 6.8천 |
|---|
| 2025.12.29 | ₩33,876 | ₩33,876 | ₩33,743 | ₩33,796 | -0.24% | 8.5천 |
|---|
| 2025.12.26 | ₩33,836 | ₩33,887 | ₩33,723 | ₩33,730 | -0.32% | 3.9천 |
|---|
| 2025.12.24 | ₩33,775 | ₩33,843 | ₩33,650 | ₩33,816 | +0.12% | 4.9천 |
|---|
| 2025.12.23 | ₩33,810 | ₩33,970 | ₩33,610 | ₩33,636 | -0.51% | 9천 |
|---|
| 2025.12.22 | ₩33,876 | ₩33,943 | ₩33,676 | ₩33,863 | -0.04% | 6.8천 |
|---|
| 2025.12.19 | ₩33,783 | ₩33,894 | ₩33,783 | ₩33,876 | +0.28% | 3.5천 |
|---|
| 2025.12.18 | ₩33,703 | ₩33,836 | ₩33,703 | ₩33,782 | +0.23% | 3.1천 |
|---|
| 2025.12.17 | ₩33,783 | ₩33,783 | ₩33,650 | ₩33,716 | -0.20% | 9천 |
|---|
| 2025.12.16 | ₩33,690 | ₩33,719 | ₩33,690 | ₩33,719 | +0.09% | 1.1천 |
|---|
| 2025.12.15 | ₩33,783 | ₩33,836 | ₩33,690 | ₩33,690 | -0.28% | 3.4천 |
|---|
| 2025.12.12 | ₩33,744 | ₩33,796 | ₩33,690 | ₩33,716 | -0.08% | 2.3천 |
|---|
| 2025.12.11 | ₩33,770 | ₩33,783 | ₩33,690 | ₩33,690 | -0.24% | 2.1천 |
|---|
| 2025.12.10 | ₩33,490 | ₩33,600 | ₩33,410 | ₩33,476 | -0.04% | 6.7천 |
|---|
| 2025.12.09 | ₩33,596 | ₩33,650 | ₩33,454 | ₩33,454 | -0.42% | 6.6천 |
|---|
| 2025.12.08 | ₩33,651 | ₩33,703 | ₩33,516 | ₩33,583 | -0.20% | 6.1천 |
|---|
| 2025.12.05 | ₩33,750 | ₩33,810 | ₩33,636 | ₩33,636 | -0.34% | 3.2천 |
|---|
| 2025.12.04 | ₩33,600 | ₩33,690 | ₩33,450 | ₩33,636 | +0.11% | 1.2만 |
|---|
| 2025.12.03 | ₩33,663 | ₩33,810 | ₩33,663 | ₩33,663 | 0.00% | 1.4천 |
|---|
| 2025.12.02 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 300 |
|---|
| 2025.12.01 | ₩33,783 | ₩34,010 | ₩33,570 | ₩33,570 | -0.63% | 5.2천 |
|---|
| 2025.11.28 | ₩33,476 | ₩34,010 | ₩33,476 | ₩33,690 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩33,570 | ₩33,743 | ₩33,570 | ₩33,610 | +0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩33,556 | ₩33,556 | ₩33,516 | ₩33,536 | -0.06% | 3.9천 |
|---|
| 2025.11.24 | ₩33,423 | ₩33,556 | ₩33,343 | ₩33,463 | +0.12% | 7.8천 |
|---|
| 2025.11.21 | ₩33,250 | ₩33,464 | ₩33,250 | ₩33,416 | +0.50% | 6천 |
|---|
| 2025.11.20 | ₩33,383 | ₩33,450 | ₩33,274 | ₩33,343 | -0.12% | 1.3만 |
|---|
| 2025.11.19 | ₩33,476 | ₩33,476 | ₩33,410 | ₩33,463 | -0.04% | 3.5천 |
|---|
| 2025.11.18 | ₩33,436 | ₩33,476 | ₩33,364 | ₩33,463 | +0.08% | 1.2만 |
|---|
| 2025.11.17 | ₩33,423 | ₩33,436 | ₩33,270 | ₩33,403 | -0.06% | 5.6천 |
|---|
| 2025.11.14 | ₩33,423 | ₩33,423 | ₩33,388 | ₩33,422 | -0.00% | 6.8천 |
|---|
| 2025.11.13 | ₩33,423 | ₩33,423 | ₩33,396 | ₩33,411 | -0.04% | 2.4천 |
|---|
| 2025.11.12 | ₩33,410 | ₩33,423 | ₩33,383 | ₩33,410 | 0.00% | 9.3천 |
|---|
| 2025.11.11 | ₩33,410 | ₩33,476 | ₩33,410 | ₩33,410 | 0.00% | 5.4천 |
|---|
| 2025.11.10 | ₩33,383 | ₩33,423 | ₩33,383 | ₩33,410 | +0.08% | 4.6천 |
|---|
| 2025.11.07 | ₩33,476 | ₩33,476 | ₩33,370 | ₩33,410 | -0.20% | 2.7천 |
|---|
| 2025.11.06 | ₩33,410 | ₩33,476 | ₩33,396 | ₩33,410 | 0.00% | 1.2만 |
|---|
| 2025.11.05 | ₩33,392 | ₩33,410 | ₩33,392 | ₩33,410 | +0.05% | 5.3천 |
|---|
| 2025.11.04 | ₩33,396 | ₩33,410 | ₩33,396 | ₩33,403 | +0.02% | 3.8천 |
|---|
| 2025.11.03 | ₩33,383 | ₩33,410 | ₩33,363 | ₩33,410 | +0.08% | 5.8천 |
|---|
| 2025.10.31 | ₩33,410 | ₩33,410 | ₩33,343 | ₩33,378 | -0.10% | 1.7천 |
|---|
| 2025.10.30 | ₩33,343 | ₩33,343 | ₩33,276 | ₩33,343 | 0.00% | 6.7천 |
|---|
| 2025.10.29 | ₩33,343 | ₩33,396 | ₩33,183 | ₩33,210 | -0.40% | 9.8천 |
|---|
| 2025.10.28 | ₩33,363 | ₩33,370 | ₩33,276 | ₩33,343 | -0.06% | 1만 |
|---|
| 2025.10.27 | ₩33,343 | ₩33,391 | ₩33,343 | ₩33,383 | +0.12% | 2.4만 |
|---|
| 2025.10.24 | ₩33,410 | ₩33,454 | ₩33,316 | ₩33,316 | -0.28% | 9.8천 |
|---|
| 2025.10.23 | ₩33,436 | ₩33,503 | ₩33,422 | ₩33,490 | +0.16% | 1만 |
|---|
| 2025.10.22 | ₩33,330 | ₩33,436 | ₩33,330 | ₩33,423 | +0.28% | 7.2천 |
|---|
| 2025.10.21 | ₩33,290 | ₩33,436 | ₩33,276 | ₩33,356 | +0.20% | 1.2만 |
|---|
| 2025.10.20 | ₩33,236 | ₩33,263 | ₩33,136 | ₩33,211 | -0.08% | 1.1만 |
|---|
| 2025.10.17 | ₩33,210 | ₩33,316 | ₩32,848 | ₩33,196 | -0.04% | 1.5만 |
|---|
| 2025.10.16 | ₩33,183 | ₩33,410 | ₩33,103 | ₩33,196 | +0.04% | 1.2만 |
|---|
| 2025.10.15 | ₩33,183 | ₩33,410 | ₩33,103 | ₩33,156 | -0.08% | 2.8만 |
|---|
| 2025.10.14 | ₩33,943 | ₩33,997 | ₩33,863 | ₩33,917 | -0.08% | 2.9천 |
|---|
| 2025.10.13 | ₩33,610 | ₩33,957 | ₩33,610 | ₩33,917 | +0.91% | 1.5만 |
|---|
| 2025.10.10 | ₩33,716 | ₩33,783 | ₩33,583 | ₩33,690 | -0.08% | 6.2천 |
|---|