시장 데이터를 불러오는 중
전체 종목
Adams Natural Resources Fund, Inc. Common Stock 과거 주가
Adams Natural Resources Fund, Inc. Common Stock · PEO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adams Natural Resources Fund, Inc. Common Stock · PEO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,355 | ₩38,782 | ₩38,355 | ₩38,502 | +0.38% | 4.1만 |
| 2026.10.08 | ₩37,901 | ₩38,422 | ₩37,688 | ₩38,408 | +1.34% | 5.3만 |
| 2026.10.07 | ₩37,861 | ₩37,861 | ₩37,234 | ₩37,528 | -0.88% | 3만 |
| 2026.10.06 | ₩37,288 | ₩37,754 | ₩37,061 | ₩37,661 | +1.00% | 3만 |
| 2026.10.05 | ₩37,114 | ₩37,634 | ₩36,927 | ₩37,448 | +0.90% | 4.6만 |
| 2026.10.02 | ₩36,781 | ₩37,274 | ₩36,527 | ₩37,114 | +0.91% | 3.5만 |
| 2026.10.01 | ₩36,620 | ₩37,007 | ₩36,354 | ₩36,967 | +0.95% | 3.6만 |
| 2026.09.30 | ₩36,420 | ₩36,927 | ₩36,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,727 |
| +0.84% |
| 3.3만 |
| 2026.09.29 | ₩36,647 | ₩36,687 | ₩36,367 | ₩36,487 | -0.44% | 6.8만 |
|---|
| 2026.09.28 | ₩37,461 | ₩38,021 | ₩36,567 | ₩36,954 | -1.35% | 8.3만 |
|---|
| 2026.09.25 | ₩37,421 | ₩37,848 | ₩37,221 | ₩37,341 | -0.21% | 5.3만 |
|---|
| 2026.09.24 | ₩37,674 | ₩38,115 | ₩37,474 | ₩37,621 | -0.14% | 3.8만 |
|---|
| 2026.09.23 | ₩37,541 | ₩37,888 | ₩37,221 | ₩37,461 | -0.21% | 6.2만 |
|---|
| 2026.09.22 | ₩37,461 | ₩37,701 | ₩37,354 | ₩37,354 | -0.28% | 6만 |
|---|
| 2026.09.21 | ₩37,928 | ₩38,115 | ₩37,634 | ₩37,701 | -0.60% | 6.1만 |
|---|
| 2026.09.18 | ₩38,355 | ₩38,942 | ₩38,128 | ₩38,141 | -0.56% | 5.4만 |
|---|
| 2026.09.17 | ₩38,168 | ₩39,075 | ₩38,168 | ₩38,435 | +0.70% | 6.3만 |
|---|
| 2026.09.16 | ₩39,155 | ₩39,342 | ₩38,221 | ₩38,221 | -2.39% | 9.3만 |
|---|
| 2026.09.15 | ₩39,102 | ₩39,676 | ₩39,102 | ₩39,475 | +0.96% | 9.9만 |
|---|
| 2026.09.14 | ₩39,622 | ₩39,622 | ₩38,822 | ₩38,848 | -1.95% | 8.6만 |
|---|
| 2026.09.11 | ₩38,715 | ₩39,315 | ₩38,715 | ₩39,129 | +1.07% | 4.6만 |
|---|
| 2026.09.10 | ₩39,689 | ₩39,689 | ₩38,515 | ₩38,768 | -2.32% | 4.9만 |
|---|
| 2026.09.09 | ₩39,235 | ₩39,529 | ₩38,982 | ₩39,329 | +0.24% | 4.1만 |
|---|
| 2026.09.08 | ₩38,755 | ₩39,075 | ₩38,595 | ₩38,955 | +0.52% | 6.6만 |
|---|
| 2026.09.04 | ₩38,848 | ₩38,995 | ₩38,422 | ₩38,542 | -0.79% | 4.2만 |
|---|
| 2026.09.03 | ₩39,289 | ₩39,395 | ₩38,955 | ₩39,035 | -0.65% | 4.2만 |
|---|
| 2026.09.02 | ₩38,755 | ₩39,275 | ₩38,688 | ₩39,049 | +0.76% | 5.8만 |
|---|
| 2026.09.01 | ₩38,688 | ₩38,875 | ₩38,528 | ₩38,808 | +0.31% | 7.8만 |
|---|
| 2026.08.31 | ₩38,168 | ₩38,608 | ₩37,915 | ₩38,395 | +0.59% | 7.4만 |
|---|
| 2026.08.28 | ₩37,714 | ₩38,168 | ₩37,541 | ₩37,768 | +0.14% | 4.4만 |
|---|
| 2026.08.27 | ₩37,981 | ₩38,155 | ₩37,568 | ₩37,848 | -0.35% | 7.4만 |
|---|
| 2026.08.26 | ₩37,554 | ₩38,115 | ₩37,461 | ₩37,835 | +0.75% | 6.3만 |
|---|
| 2026.08.25 | ₩37,474 | ₩38,195 | ₩37,354 | ₩37,688 | +0.57% | 4만 |
|---|
| 2026.08.24 | ₩38,195 | ₩38,315 | ₩37,701 | ₩37,781 | -1.08% | 6.8만 |
|---|
| 2026.08.21 | ₩38,088 | ₩38,355 | ₩37,981 | ₩38,221 | +0.35% | 10.3만 |
|---|
| 2026.08.20 | ₩38,035 | ₩38,422 | ₩37,754 | ₩37,848 | -0.49% | 5.8만 |
|---|
| 2026.08.19 | ₩37,661 | ₩38,155 | ₩37,621 | ₩37,688 | +0.07% | 7.2만 |
|---|
| 2026.08.18 | ₩37,461 | ₩37,728 | ₩37,421 | ₩37,621 | +0.43% | 7.3만 |
|---|
| 2026.08.17 | ₩37,181 | ₩37,341 | ₩37,101 | ₩37,274 | +0.25% | 4.6만 |
|---|
| 2026.08.14 | ₩36,767 | ₩37,141 | ₩36,767 | ₩37,074 | +0.83% | 3.7만 |
|---|
| 2026.08.13 | ₩36,687 | ₩36,887 | ₩35,887 | ₩36,754 | +0.18% | 3.1만 |
|---|
| 2026.08.12 | ₩36,861 | ₩37,021 | ₩36,674 | ₩36,914 | +0.14% | 5.1만 |
|---|
| 2026.08.11 | ₩36,447 | ₩36,954 | ₩36,300 | ₩36,861 | +1.13% | 4.9만 |
|---|
| 2026.08.10 | ₩35,500 | ₩36,500 | ₩35,500 | ₩36,394 | +2.52% | 7.1만 |
|---|
| 2026.08.07 | ₩35,273 | ₩35,540 | ₩35,060 | ₩35,153 | -0.34% | 4.2만 |
|---|
| 2026.08.06 | ₩35,393 | ₩35,460 | ₩34,940 | ₩35,233 | -0.45% | 3.1만 |
|---|
| 2026.08.05 | ₩35,740 | ₩35,820 | ₩34,900 | ₩34,966 | -2.16% | 4만 |
|---|
| 2026.08.04 | ₩35,473 | ₩35,807 | ₩35,273 | ₩35,527 | +0.15% | 5.3만 |
|---|
| 2026.08.03 | ₩35,740 | ₩36,020 | ₩35,593 | ₩35,833 | +0.26% | 7.6만 |
|---|
| 2026.07.31 | ₩36,020 | ₩36,127 | ₩35,687 | ₩35,873 | -0.41% | 21.3만 |
|---|
| 2026.07.30 | ₩35,460 | ₩36,247 | ₩35,180 | ₩36,020 | +1.58% | 6.1만 |
|---|
| 2026.07.29 | ₩35,753 | ₩36,020 | ₩35,140 | ₩35,447 | -0.86% | 4.5만 |
|---|
| 2026.07.28 | ₩35,580 | ₩35,887 | ₩35,113 | ₩35,233 | -0.97% | 6.9만 |
|---|
| 2026.07.27 | ₩35,540 | ₩36,034 | ₩35,393 | ₩35,580 | +0.11% | 6.8만 |
|---|
| 2026.07.24 | ₩36,714 | ₩37,007 | ₩36,674 | ₩36,834 | +0.33% | 6.3만 |
|---|
| 2026.07.23 | ₩36,741 | ₩36,994 | ₩36,487 | ₩36,620 | -0.33% | 6.2만 |
|---|
| 2026.07.22 | ₩36,047 | ₩36,620 | ₩36,047 | ₩36,420 | +1.04% | 7만 |
|---|
| 2026.07.21 | ₩35,780 | ₩35,953 | ₩35,473 | ₩35,927 | +0.41% | 3.6만 |
|---|
| 2026.07.20 | ₩35,153 | ₩35,687 | ₩35,100 | ₩35,593 | +1.25% | 6.5만 |
|---|
| 2026.07.17 | ₩35,206 | ₩35,340 | ₩34,940 | ₩35,033 | -0.49% | 3.1만 |
|---|
| 2026.07.16 | ₩34,699 | ₩34,980 | ₩34,633 | ₩34,819 | +0.35% | 1.7만 |
|---|
| 2026.07.15 | ₩34,886 | ₩34,993 | ₩34,379 | ₩34,659 | -0.65% | 4.3만 |
|---|
| 2026.07.14 | ₩34,686 | ₩35,046 | ₩34,633 | ₩34,753 | +0.19% | 3.7만 |
|---|
| 2026.07.13 | ₩34,086 | ₩34,753 | ₩34,059 | ₩34,619 | +1.57% | 4.3만 |
|---|
| 2026.07.10 | ₩33,686 | ₩34,006 | ₩33,485 | ₩33,699 | +0.04% | 4만 |
|---|
| 2026.07.09 | ₩33,966 | ₩34,006 | ₩33,552 | ₩33,632 | -0.98% | 4.3만 |
|---|
| 2026.07.08 | ₩34,086 | ₩34,299 | ₩33,499 | ₩34,006 | -0.23% | 6만 |
|---|
| 2026.07.07 | ₩33,165 | ₩33,872 | ₩33,112 | ₩33,686 | +1.57% | 3.7만 |
|---|
| 2026.07.06 | ₩32,952 | ₩33,245 | ₩32,952 | ₩33,085 | +0.40% | 4.6만 |
|---|
| 2026.07.02 | ₩32,872 | ₩33,272 | ₩32,792 | ₩32,952 | +0.24% | 6만 |
|---|
| 2026.07.01 | ₩32,978 | ₩33,059 | ₩32,685 | ₩32,792 | -0.57% | 4만 |
|---|
| 2026.06.30 | ₩32,912 | ₩33,192 | ₩32,818 | ₩32,978 | +0.20% | 5.3만 |
|---|
| 2026.06.29 | ₩33,072 | ₩33,285 | ₩32,805 | ₩32,872 | -0.61% | 6.8만 |
|---|
| 2026.06.26 | ₩33,018 | ₩33,085 | ₩32,712 | ₩32,885 | -0.40% | 6만 |
|---|
| 2026.06.25 | ₩32,672 | ₩33,125 | ₩32,218 | ₩33,005 | +1.02% | 6.2만 |
|---|
| 2026.06.24 | ₩32,752 | ₩33,005 | ₩32,338 | ₩32,685 | -0.20% | 9.6만 |
|---|
| 2026.06.23 | ₩32,912 | ₩33,152 | ₩32,618 | ₩33,032 | +0.36% | 7.2만 |
|---|
| 2026.06.22 | ₩32,618 | ₩32,898 | ₩32,431 | ₩32,778 | +0.49% | 8.5만 |
|---|
| 2026.06.18 | ₩33,259 | ₩33,605 | ₩31,898 | ₩32,672 | -1.76% | 24.6만 |
|---|
| 2026.06.17 | ₩33,512 | ₩34,419 | ₩33,072 | ₩33,312 | -0.60% | 10만 |
|---|
| 2026.06.16 | ₩33,272 | ₩33,619 | ₩33,232 | ₩33,419 | +0.44% | 5.3만 |
|---|
| 2026.06.15 | ₩33,485 | ₩33,819 | ₩33,272 | ₩33,565 | +0.24% | 11.6만 |
|---|
| 2026.06.12 | ₩34,273 | ₩34,886 | ₩34,112 | ₩34,473 | +0.58% | 7.9만 |
|---|
| 2026.06.11 | ₩35,113 | ₩35,206 | ₩34,166 | ₩34,192 | -2.62% | 8.8만 |
|---|
| 2026.06.10 | ₩34,619 | ₩35,220 | ₩34,246 | ₩34,833 | +0.62% | 4.1만 |
|---|
| 2026.06.09 | ₩34,953 | ₩34,953 | ₩34,126 | ₩34,553 | -1.15% | 4.6만 |
|---|
| 2026.06.08 | ₩34,873 | ₩35,607 | ₩34,873 | ₩35,033 | +0.46% | 5.5만 |
|---|
| 2026.06.05 | ₩35,473 | ₩35,687 | ₩34,726 | ₩34,806 | -1.88% | 5.5만 |
|---|
| 2026.06.04 | ₩35,166 | ₩35,767 | ₩35,006 | ₩35,406 | +0.68% | 12.4만 |
|---|
| 2026.06.03 | ₩34,886 | ₩35,553 | ₩34,753 | ₩35,180 | +0.84% | 7.7만 |
|---|
| 2026.06.02 | ₩34,246 | ₩34,819 | ₩34,179 | ₩34,699 | +1.32% | 11.4만 |
|---|
| 2026.06.01 | ₩34,273 | ₩34,353 | ₩34,059 | ₩34,259 | -0.04% | 8.1만 |
|---|
| 2026.05.29 | ₩34,019 | ₩34,166 | ₩33,819 | ₩34,019 | 0.00% | 8.9만 |
|---|
| 2026.05.28 | ₩34,353 | ₩34,539 | ₩34,019 | ₩34,179 | -0.50% | 16.2만 |
|---|
| 2026.05.27 | ₩34,633 | ₩34,686 | ₩34,112 | ₩34,513 | -0.35% | 7.7만 |
|---|
| 2026.05.26 | ₩35,100 | ₩35,540 | ₩34,846 | ₩34,926 | -0.49% | 12.2만 |
|---|
| 2026.05.22 | ₩35,313 | ₩35,673 | ₩35,100 | ₩35,260 | -0.15% | 3.7만 |
|---|
| 2026.05.21 | ₩35,793 | ₩36,087 | ₩35,060 | ₩35,193 | -1.68% | 5만 |
|---|
| 2026.05.20 | ₩36,087 | ₩36,527 | ₩35,487 | ₩35,633 | -1.26% | 7.1만 |
|---|
| 2026.05.19 | ₩36,020 | ₩36,220 | ₩35,727 | ₩36,127 | +0.30% | 6.4만 |
|---|
| 2026.05.18 | ₩35,366 | ₩36,060 | ₩35,300 | ₩35,780 | +1.17% | 8.5만 |
|---|
| 2026.05.15 | ₩35,206 | ₩35,393 | ₩34,913 | ₩35,286 | +0.23% | 5.4만 |
|---|
| 2026.05.14 | ₩34,966 | ₩35,100 | ₩34,633 | ₩34,913 | -0.15% | 4.5만 |
|---|
| 2026.05.13 | ₩34,913 | ₩34,953 | ₩34,553 | ₩34,846 | -0.19% | 5.7만 |
|---|
| 2026.05.12 | ₩34,753 | ₩34,953 | ₩34,539 | ₩34,806 | +0.15% | 5.7만 |
|---|
| 2026.05.11 | ₩34,099 | ₩34,606 | ₩33,939 | ₩34,486 | +1.13% | 7.7만 |
|---|
| 2026.05.08 | ₩33,872 | ₩34,393 | ₩33,752 | ₩33,779 | -0.28% | 4.7만 |
|---|
| 2026.05.07 | ₩34,206 | ₩34,232 | ₩33,552 | ₩33,952 | -0.74% | 10.4만 |
|---|
| 2026.05.06 | ₩35,006 | ₩35,753 | ₩34,446 | ₩34,579 | -1.22% | 12.7만 |
|---|
| 2026.05.05 | ₩36,007 | ₩36,274 | ₩35,833 | ₩36,127 | +0.33% | 8.1만 |
|---|
| 2026.05.04 | ₩35,980 | ₩36,154 | ₩35,593 | ₩36,087 | +0.30% | 9.3만 |
|---|
| 2026.05.01 | ₩35,927 | ₩36,034 | ₩35,513 | ₩35,873 | -0.15% | 7.7만 |
|---|
| 2026.04.30 | ₩35,487 | ₩36,314 | ₩35,487 | ₩36,060 | +1.62% | 10.8만 |
|---|
| 2026.04.29 | ₩35,687 | ₩35,793 | ₩35,273 | ₩35,700 | +0.04% | 11.8만 |
|---|
| 2026.04.28 | ₩35,340 | ₩35,447 | ₩34,980 | ₩35,180 | -0.45% | 8.3만 |
|---|
| 2026.04.27 | ₩35,233 | ₩35,633 | ₩34,753 | ₩35,060 | -0.49% | 9만 |
|---|
| 2026.04.24 | ₩35,487 | ₩35,687 | ₩35,260 | ₩35,673 | +0.53% | 15만 |
|---|
| 2026.04.23 | ₩35,393 | ₩35,713 | ₩35,206 | ₩35,567 | +0.49% | 5.9만 |
|---|
| 2026.04.22 | ₩34,900 | ₩35,313 | ₩34,900 | ₩35,166 | +0.76% | 3.9만 |
|---|
| 2026.04.21 | ₩34,633 | ₩34,886 | ₩34,259 | ₩34,819 | +0.54% | 8.6만 |
|---|
| 2026.04.20 | ₩34,299 | ₩34,686 | ₩33,952 | ₩34,433 | +0.39% | 8.4만 |
|---|
| 2026.04.17 | ₩34,273 | ₩34,379 | ₩33,445 | ₩34,166 | -0.31% | 18만 |
|---|
| 2026.04.16 | ₩34,953 | ₩35,620 | ₩34,953 | ₩35,166 | +0.61% | 4.3만 |
|---|
| 2026.04.15 | ₩34,819 | ₩35,220 | ₩34,579 | ₩34,819 | 0.00% | 7.3만 |
|---|
| 2026.04.14 | ₩35,060 | ₩35,126 | ₩34,566 | ₩34,993 | -0.19% | 9.6만 |
|---|
| 2026.04.13 | ₩35,366 | ₩35,793 | ₩34,993 | ₩35,206 | -0.45% | 7.7만 |
|---|
| 2026.04.10 | ₩35,193 | ₩35,353 | ₩34,913 | ₩35,153 | -0.11% | 7.8만 |
|---|
| 2026.04.09 | ₩35,580 | ₩35,847 | ₩34,966 | ₩35,046 | -1.50% | 7.7만 |
|---|
| 2026.04.08 | ₩34,886 | ₩35,460 | ₩34,019 | ₩35,420 | +1.53% | 14만 |
|---|
| 2026.04.07 | ₩35,767 | ₩36,220 | ₩35,700 | ₩35,913 | +0.41% | 11.1만 |
|---|
| 2026.04.06 | ₩35,220 | ₩35,647 | ₩35,006 | ₩35,527 | +0.87% | 9.5만 |
|---|
| 2026.04.02 | ₩35,953 | ₩36,500 | ₩35,300 | ₩35,406 | -1.52% | 13.2만 |
|---|
| 2026.04.01 | ₩36,420 | ₩36,420 | ₩34,833 | ₩35,393 | -2.82% | 23.2만 |
|---|
| 2026.03.31 | ₩38,048 | ₩38,355 | ₩36,514 | ₩37,087 | -2.52% | 17.6만 |
|---|
| 2026.03.30 | ₩38,275 | ₩38,528 | ₩37,608 | ₩37,835 | -1.15% | 13.7만 |
|---|
| 2026.03.27 | ₩37,234 | ₩37,754 | ₩36,767 | ₩37,514 | +0.75% | 9.4만 |
|---|
| 2026.03.26 | ₩37,087 | ₩37,408 | ₩37,047 | ₩37,114 | +0.07% | 17.2만 |
|---|
| 2026.03.25 | ₩36,407 | ₩37,154 | ₩36,167 | ₩37,034 | +1.72% | 9.5만 |
|---|
| 2026.03.24 | ₩35,793 | ₩36,954 | ₩35,700 | ₩36,514 | +2.01% | 15.9만 |
|---|
| 2026.03.23 | ₩35,740 | ₩36,300 | ₩35,527 | ₩35,953 | +0.60% | 12.8만 |
|---|
| 2026.03.20 | ₩35,953 | ₩36,354 | ₩35,713 | ₩35,900 | -0.15% | 9.4만 |
|---|
| 2026.03.19 | ₩35,673 | ₩35,980 | ₩35,513 | ₩35,820 | +0.41% | 6.3만 |
|---|
| 2026.03.18 | ₩35,847 | ₩35,980 | ₩35,633 | ₩35,633 | -0.60% | 6.7만 |
|---|
| 2026.03.17 | ₩35,447 | ₩35,940 | ₩35,393 | ₩35,753 | +0.87% | 5.6만 |
|---|
| 2026.03.16 | ₩35,580 | ₩35,647 | ₩35,313 | ₩35,433 | -0.41% | 5.8만 |
|---|
| 2026.03.13 | ₩35,660 | ₩35,660 | ₩35,260 | ₩35,353 | -0.86% | 7만 |
|---|
| 2026.03.12 | ₩35,460 | ₩35,887 | ₩35,220 | ₩35,620 | +0.45% | 11.7만 |
|---|
| 2026.03.11 | ₩34,152 | ₩35,340 | ₩34,152 | ₩35,246 | +3.20% | 9.4만 |
|---|
| 2026.03.10 | ₩34,686 | ₩34,980 | ₩33,832 | ₩34,393 | -0.85% | 7.4만 |
|---|
| 2026.03.09 | ₩35,460 | ₩35,687 | ₩34,686 | ₩34,779 | -1.92% | 9.3만 |
|---|
| 2026.03.06 | ₩35,833 | ₩35,833 | ₩35,086 | ₩35,233 | -1.68% | 8.5만 |
|---|
| 2026.03.05 | ₩35,833 | ₩36,087 | ₩35,487 | ₩35,553 | -0.78% | 7.2만 |
|---|
| 2026.03.04 | ₩34,993 | ₩36,180 | ₩34,473 | ₩35,807 | +2.33% | 22만 |
|---|
| 2026.03.03 | ₩35,647 | ₩35,740 | ₩34,833 | ₩35,113 | -1.50% | 7.6만 |
|---|
| 2026.03.02 | ₩35,887 | ₩35,887 | ₩35,020 | ₩35,447 | -1.23% | 10.6만 |
|---|
| 2026.02.27 | ₩34,860 | ₩35,073 | ₩34,513 | ₩34,926 | +0.19% | 5.3만 |
|---|
| 2026.02.26 | ₩34,433 | ₩34,726 | ₩34,099 | ₩34,513 | +0.23% | 5.7만 |
|---|
| 2026.02.25 | ₩34,819 | ₩35,046 | ₩34,339 | ₩34,526 | -0.84% | 10.2만 |
|---|
| 2026.02.24 | ₩34,726 | ₩34,726 | ₩34,446 | ₩34,713 | -0.04% | 5.6만 |
|---|
| 2026.02.23 | ₩34,739 | ₩34,993 | ₩34,699 | ₩34,713 | -0.08% | 6.7만 |
|---|
| 2026.02.20 | ₩34,819 | ₩34,819 | ₩34,433 | ₩34,686 | -0.38% | 7.6만 |
|---|
| 2026.02.19 | ₩34,753 | ₩35,060 | ₩34,606 | ₩34,819 | +0.19% | 7.8만 |
|---|
| 2026.02.18 | ₩34,206 | ₩34,646 | ₩34,099 | ₩34,459 | +0.74% | 7.8만 |
|---|
| 2026.02.17 | ₩34,072 | ₩34,086 | ₩33,605 | ₩33,899 | -0.51% | 7.1만 |
|---|
| 2026.02.13 | ₩34,246 | ₩34,526 | ₩33,859 | ₩34,166 | -0.23% | 5.5만 |
|---|
| 2026.02.12 | ₩34,433 | ₩34,819 | ₩33,952 | ₩34,192 | -0.70% | 9.6만 |
|---|
| 2026.02.11 | ₩34,166 | ₩34,526 | ₩34,019 | ₩34,379 | +0.62% | 12.4만 |
|---|
| 2026.02.10 | ₩33,619 | ₩34,019 | ₩33,432 | ₩33,846 | +0.67% | 9.3만 |
|---|
| 2026.02.09 | ₩33,579 | ₩33,819 | ₩33,365 | ₩33,752 | +0.52% | 7.8만 |
|---|
| 2026.02.06 | ₩32,885 | ₩33,686 | ₩32,832 | ₩33,552 | +2.03% | 12.1만 |
|---|
| 2026.02.05 | ₩33,085 | ₩33,352 | ₩32,418 | ₩32,792 | -0.89% | 13.9만 |
|---|
| 2026.02.04 | ₩33,379 | ₩33,672 | ₩33,232 | ₩33,365 | -0.04% | 12.3만 |
|---|
| 2026.02.03 | ₩32,378 | ₩33,512 | ₩32,365 | ₩33,419 | +3.21% | 11.5만 |
|---|
| 2026.02.02 | ₩32,351 | ₩32,512 | ₩32,085 | ₩32,285 | -0.21% | 9.2만 |
|---|
| 2026.01.30 | ₩32,512 | ₩32,685 | ₩32,258 | ₩32,672 | +0.49% | 6.1만 |
|---|
| 2026.01.29 | ₩32,405 | ₩32,685 | ₩32,205 | ₩32,418 | +0.04% | 9.9만 |
|---|
| 2026.01.28 | ₩32,085 | ₩32,125 | ₩31,818 | ₩31,898 | -0.58% | 3.9만 |
|---|
| 2026.01.27 | ₩31,938 | ₩32,311 | ₩31,498 | ₩31,951 | +0.04% | 8.6만 |
|---|
| 2026.01.26 | ₩32,231 | ₩32,405 | ₩31,871 | ₩31,871 | -1.12% | 10.3만 |
|---|
| 2026.01.23 | ₩32,592 | ₩33,005 | ₩32,445 | ₩32,712 | +0.37% | 10.8만 |
|---|
| 2026.01.22 | ₩32,125 | ₩32,391 | ₩32,045 | ₩32,378 | +0.79% | 12.6만 |
|---|
| 2026.01.21 | ₩31,644 | ₩32,165 | ₩31,604 | ₩32,111 | +1.48% | 11.4만 |
|---|
| 2026.01.20 | ₩31,351 | ₩31,498 | ₩31,097 | ₩31,311 | -0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩31,498 | ₩31,564 | ₩31,057 | ₩31,311 | -0.59% | 63.2만 |
|---|
| 2026.01.15 | ₩30,951 | ₩31,338 | ₩30,737 | ₩31,124 | +0.56% | 16.8만 |
|---|
| 2026.01.14 | ₩30,697 | ₩31,391 | ₩30,497 | ₩31,097 | +1.30% | 22만 |
|---|
| 2026.01.13 | ₩30,284 | ₩30,577 | ₩30,204 | ₩30,457 | +0.57% | 19.4만 |
|---|
| 2026.01.12 | ₩30,030 | ₩30,230 | ₩29,630 | ₩30,230 | +0.67% | 11.7만 |
|---|
| 2026.01.09 | ₩29,817 | ₩29,990 | ₩29,750 | ₩29,910 | +0.31% | 10.6만 |
|---|
| 2026.01.08 | ₩28,950 | ₩29,683 | ₩28,950 | ₩29,670 | +2.49% | 10.6만 |
|---|
| 2026.01.07 | ₩29,416 | ₩29,483 | ₩28,843 | ₩28,923 | -1.68% | 11.6만 |
|---|
| 2026.01.06 | ₩30,150 | ₩30,190 | ₩29,216 | ₩29,350 | -2.65% | 13만 |
|---|
| 2026.01.05 | ₩30,684 | ₩30,684 | ₩29,617 | ₩30,084 | -1.96% | 21.2만 |
|---|
| 2026.01.02 | ₩29,016 | ₩29,403 | ₩28,896 | ₩29,403 | +1.33% | 7.5만 |
|---|
| 2025.12.31 | ₩29,190 | ₩29,190 | ₩28,963 | ₩29,003 | -0.64% | 2.7만 |
|---|
| 2025.12.30 | ₩28,896 | ₩29,270 | ₩28,896 | ₩29,270 | +1.29% | 9만 |
|---|
| 2025.12.29 | ₩28,990 | ₩29,070 | ₩28,869 | ₩28,869 | -0.41% | 4.6만 |
|---|
| 2025.12.26 | ₩28,910 | ₩29,043 | ₩28,843 | ₩28,936 | +0.09% | 4.4만 |
|---|
| 2025.12.24 | ₩28,883 | ₩29,056 | ₩28,883 | ₩28,936 | +0.18% | 2.6만 |
|---|
| 2025.12.23 | ₩28,856 | ₩29,083 | ₩28,723 | ₩29,083 | +0.79% | 8.6만 |
|---|
| 2025.12.22 | ₩28,669 | ₩28,736 | ₩28,469 | ₩28,696 | +0.09% | 8.2만 |
|---|
| 2025.12.19 | ₩28,456 | ₩28,603 | ₩28,296 | ₩28,323 | -0.47% | 5.3만 |
|---|
| 2025.12.18 | ₩28,643 | ₩28,669 | ₩28,149 | ₩28,309 | -1.16% | 7.1만 |
|---|
| 2025.12.17 | ₩28,229 | ₩28,616 | ₩28,136 | ₩28,536 | +1.09% | 4.6만 |
|---|
| 2025.12.16 | ₩28,576 | ₩28,736 | ₩28,016 | ₩28,136 | -1.54% | 7.5만 |
|---|
| 2025.12.15 | ₩29,163 | ₩29,163 | ₩28,589 | ₩28,683 | -1.65% | 9.2만 |
|---|
| 2025.12.12 | ₩29,216 | ₩29,216 | ₩28,789 | ₩28,976 | -0.82% | 5.3만 |
|---|
| 2025.12.11 | ₩28,936 | ₩29,270 | ₩28,936 | ₩29,123 | +0.65% | 6.3만 |
|---|
| 2025.12.10 | ₩28,803 | ₩29,083 | ₩28,803 | ₩29,016 | +0.74% | 4.7만 |
|---|
| 2025.12.09 | ₩28,736 | ₩29,190 | ₩28,616 | ₩28,936 | +0.70% | 4.9만 |
|---|
| 2025.12.08 | ₩28,883 | ₩29,016 | ₩28,723 | ₩28,749 | -0.46% | 4.7만 |
|---|
| 2025.12.05 | ₩29,163 | ₩29,336 | ₩29,070 | ₩29,096 | -0.23% | 2.9만 |
|---|
| 2025.12.04 | ₩29,163 | ₩29,190 | ₩28,829 | ₩29,070 | -0.32% | 3.4만 |
|---|
| 2025.12.03 | ₩28,843 | ₩29,163 | ₩28,776 | ₩29,070 | +0.79% | 4.7만 |
|---|
| 2025.12.02 | ₩29,110 | ₩29,110 | ₩28,683 | ₩28,763 | -1.19% | 5만 |
|---|
| 2025.12.01 | ₩28,883 | ₩29,150 | ₩28,869 | ₩29,056 | +0.60% | 4.8만 |
|---|
| 2025.11.28 | ₩28,429 | ₩28,990 | ₩28,429 | ₩28,869 | +1.55% | 2.6만 |
|---|
| 2025.11.26 | ₩28,216 | ₩28,736 | ₩28,189 | ₩28,389 | +0.61% | 6만 |
|---|
| 2025.11.25 | ₩28,269 | ₩28,323 | ₩28,096 | ₩28,162 | -0.38% | 5.8만 |
|---|
| 2025.11.24 | ₩28,349 | ₩28,349 | ₩28,029 | ₩28,256 | -0.33% | 5.8만 |
|---|
| 2025.11.21 | ₩28,256 | ₩28,523 | ₩28,042 | ₩28,349 | +0.33% | 4.6만 |
|---|
| 2025.11.20 | ₩29,150 | ₩29,497 | ₩28,803 | ₩28,803 | -1.19% | 7만 |
|---|
| 2025.11.19 | ₩29,430 | ₩29,430 | ₩28,883 | ₩29,083 | -1.18% | 7.9만 |
|---|
| 2025.11.18 | ₩29,163 | ₩29,523 | ₩28,869 | ₩29,497 | +1.14% | 2.7만 |
|---|
| 2025.11.17 | ₩29,643 | ₩29,657 | ₩29,163 | ₩29,270 | -1.26% | 5.2만 |
|---|
| 2025.11.14 | ₩29,416 | ₩29,630 | ₩29,283 | ₩29,483 | +0.23% | 5.4만 |
|---|
| 2025.11.13 | ₩29,416 | ₩29,537 | ₩29,230 | ₩29,296 | -0.41% | 6.1만 |
|---|
| 2025.11.12 | ₩29,323 | ₩29,510 | ₩29,176 | ₩29,390 | +0.23% | 8만 |
|---|
| 2025.11.11 | ₩29,123 | ₩29,483 | ₩29,123 | ₩29,376 | +0.87% | 7.4만 |
|---|
| 2025.11.10 | ₩28,990 | ₩29,083 | ₩28,669 | ₩29,043 | +0.18% | 5.8만 |
|---|
| 2025.11.07 | ₩28,523 | ₩28,883 | ₩28,483 | ₩28,829 | +1.08% | 3.3만 |
|---|
| 2025.11.06 | ₩28,456 | ₩28,683 | ₩28,456 | ₩28,523 | +0.23% | 3.3만 |
|---|
| 2025.11.05 | ₩28,176 | ₩28,616 | ₩28,176 | ₩28,363 | +0.66% | 3.9만 |
|---|
| 2025.11.04 | ₩28,069 | ₩28,349 | ₩28,016 | ₩28,162 | +0.33% | 2.4만 |
|---|
| 2025.11.03 | ₩28,643 | ₩28,696 | ₩28,349 | ₩28,456 | -0.65% | 4.9만 |
|---|
| 2025.10.31 | ₩28,629 | ₩28,789 | ₩28,589 | ₩28,629 | 0.00% | 2.7만 |
|---|
| 2025.10.30 | ₩28,816 | ₩28,910 | ₩28,563 | ₩28,603 | -0.74% | 4.1만 |
|---|
| 2025.10.29 | ₩28,723 | ₩29,016 | ₩28,669 | ₩28,736 | +0.05% | 4만 |
|---|
| 2025.10.28 | ₩28,736 | ₩28,816 | ₩28,549 | ₩28,723 | -0.05% | 6.7만 |
|---|
| 2025.10.27 | ₩28,723 | ₩28,923 | ₩28,629 | ₩28,776 | +0.19% | 5만 |
|---|
| 2025.10.24 | ₩28,990 | ₩29,030 | ₩28,629 | ₩28,683 | -1.06% | 6.1만 |
|---|
| 2025.10.23 | ₩28,683 | ₩28,950 | ₩28,563 | ₩28,883 | +0.70% | 8.1만 |
|---|
| 2025.10.22 | ₩27,962 | ₩28,496 | ₩27,962 | ₩28,282 | +1.15% | 4만 |
|---|
| 2025.10.21 | ₩28,056 | ₩28,282 | ₩27,789 | ₩27,909 | -0.52% | 6.1만 |
|---|
| 2025.10.20 | ₩28,016 | ₩28,483 | ₩27,949 | ₩27,989 | -0.10% | 7.7만 |
|---|
| 2025.10.17 | ₩27,789 | ₩28,016 | ₩27,762 | ₩27,869 | +0.29% | 3.5만 |
|---|
| 2025.10.16 | ₩28,229 | ₩28,456 | ₩27,682 | ₩27,802 | -1.51% | 3.8만 |
|---|
| 2025.10.15 | ₩28,403 | ₩28,589 | ₩28,056 | ₩28,122 | -0.99% | 4.2만 |
|---|
| 2025.10.14 | ₩28,096 | ₩28,256 | ₩27,962 | ₩28,202 | +0.38% | 4.7만 |
|---|
| 2025.10.13 | ₩28,189 | ₩28,376 | ₩28,056 | ₩28,189 | 0.00% | 2.2만 |
|---|
| 2025.10.10 | ₩28,509 | ₩28,816 | ₩27,989 | ₩28,042 | -1.64% | 4.5만 |
|---|