조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 26.12 | -0.0800 | -0.31% | 26.17 | 26.22 | 26.02 | 192,321 |
| 2026-10-12 | 26.20 | +0.0300 | +0.11% | 26.18 | 26.25 | 26.10 | 207,112 |
| 2026-10-09 | 26.17 | +0.3700 | +1.43% | 25.88 | 26.21 | 25.81 | 214,190 |
| 2026-10-08 | 25.80 | -0.2400 | -0.92% | 25.91 | 26.04 | 25.63 | 216,812 |
| 2026-10-07 | 26.04 | -0.2500 | -0.95% | 26.20 | 26.25 | 25.90 | 201,335 |
| 2026-10-06 | 26.29 | +0.4200 | +1.62% | 26.00 | 26.29 | 25.90 | 293,774 |
| 2026-10-05 | 25.87 | +0.0800 | +0.31% | 25.85 | 25.93 | 25.75 | 296,503 |
| 2026-10-02 | 25.79 | +0.1000 | +0.39% | 25.95 | 26.00 | 25.62 | 188,782 |
| 2026-10-01 | 25.69 | +0.0200 | +0.08% | 25.74 | 25.79 | 25.55 | 224,503 |
| 2026-09-30 | 25.67 | -0.0400 | -0.16% | 25.75 | 25.91 | 25.67 | 237,788 |
| 2026-09-29 | 25.71 | -0.0500 | -0.19% | 25.79 | 26.02 | 25.62 | 228,503 |
| 2026-09-28 | 25.76 | -0.2200 | -0.85% | 25.89 | 25.92 | 25.72 | 266,511 |
| 2026-09-25 | 25.98 | +0.1800 | +0.70% | 25.93 | 26.02 | 25.75 | 184,199 |
| 2026-09-24 | 25.80 | -0.1200 | -0.46% | 25.86 | 25.89 | 25.70 | 231,281 |
| 2026-09-23 | 25.92 | -0.2400 | -0.92% | 26.20 | 26.22 | 25.90 | 216,165 |
| 2026-09-22 | 26.16 | -0.0200 | -0.08% | 26.18 | 26.24 | 26.11 | 200,947 |
| 2026-09-21 | 26.18 | +0.4800 | +1.87% | 25.87 | 26.24 | 25.81 | 292,594 |
| 2026-09-18 | 25.70 | -0.0200 | -0.08% | 25.63 | 25.75 | 25.60 | 169,938 |
| 2026-09-17 | 25.72 | +0.3800 | +1.50% | 25.59 | 25.79 | 25.59 | 248,782 |
| 2026-09-16 | 25.34 | -0.1400 | -0.55% | 25.61 | 25.68 | 25.21 | 266,514 |
Adams Diversified Equity Fund Inc. 게시판 0
글쓰기