조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 29.47 | +0.2900 | +0.99% | 29.37 | 29.60 | 29.25 | 46,321 |
| 2026-10-12 | 29.18 | +0.3200 | +1.11% | 29.15 | 29.37 | 29.11 | 39,472 |
| 2026-10-09 | 28.86 | +0.0700 | +0.24% | 28.75 | 29.07 | 28.75 | 41,419 |
| 2026-10-08 | 28.79 | +0.6600 | +2.35% | 28.41 | 28.80 | 28.25 | 52,516 |
| 2026-10-07 | 28.13 | -0.1000 | -0.35% | 28.38 | 28.38 | 27.91 | 29,900 |
| 2026-10-06 | 28.23 | +0.1600 | +0.57% | 27.95 | 28.30 | 27.78 | 29,601 |
| 2026-10-05 | 28.07 | +0.2500 | +0.90% | 27.82 | 28.21 | 27.68 | 46,220 |
| 2026-10-02 | 27.82 | +0.1100 | +0.40% | 27.57 | 27.94 | 27.38 | 34,771 |
| 2026-10-01 | 27.71 | +0.1800 | +0.65% | 27.45 | 27.74 | 27.25 | 35,695 |
| 2026-09-30 | 27.53 | +0.1800 | +0.66% | 27.30 | 27.68 | 27.30 | 33,147 |
| 2026-09-29 | 27.35 | -0.3500 | -1.26% | 27.47 | 27.50 | 27.26 | 67,509 |
| 2026-09-28 | 27.70 | -0.2900 | -1.04% | 28.08 | 28.50 | 27.41 | 82,833 |
| 2026-09-25 | 27.99 | -0.2100 | -0.74% | 28.05 | 28.37 | 27.90 | 52,958 |
| 2026-09-24 | 28.20 | +0.1200 | +0.43% | 28.24 | 28.57 | 28.09 | 37,819 |
| 2026-09-23 | 28.08 | +0.0800 | +0.29% | 28.14 | 28.40 | 27.90 | 62,100 |
| 2026-09-22 | 28.00 | -0.2600 | -0.92% | 28.08 | 28.26 | 28.00 | 60,238 |
| 2026-09-21 | 28.26 | -0.3300 | -1.15% | 28.43 | 28.57 | 28.21 | 60,916 |
| 2026-09-18 | 28.59 | -0.2200 | -0.76% | 28.75 | 29.19 | 28.58 | 54,037 |
| 2026-09-17 | 28.81 | +0.1600 | +0.56% | 28.61 | 29.29 | 28.61 | 63,206 |
| 2026-09-16 | 28.65 | -0.9400 | -3.18% | 29.35 | 29.49 | 28.65 | 93,965 |
Adams Natural Resources Fund, Inc. Common Stock 게시판 0
글쓰기