시장 데이터를 불러오는 중
Agree Realty Corporation Depositary Shares, each representing 1/1,000th of a 4.250% Series A Cumulative Redeemable Preferred Stock · ADC-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,253 | ₩21,548 | ₩21,065 | ₩21,306 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,280 | ₩21,333 | ₩20,904 | ₩21,159 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,373 | ₩21,505 | ₩21,239 | ₩21,280 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,253 | ₩21,601 | ₩21,253 | ₩21,521 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,306 | ₩21,373 | ₩21,119 | ₩21,333 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,360 | ₩21,414 | ₩21,219 | ₩21,239 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,306 | ₩21,387 | ₩21,146 | ₩21,333 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,703 | ₩21,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,703 |
| ₩21,387 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,650 | ₩21,253 | ₩20,549 | ₩20,677 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,770 | ₩20,824 | ₩20,610 | ₩20,683 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,958 | ₩20,978 | ₩20,653 | ₩20,811 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,099 | ₩21,159 | ₩20,797 | ₩20,797 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,561 | ₩21,641 | ₩21,042 | ₩21,119 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,735 | ₩21,735 | ₩21,440 | ₩21,507 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,708 | ₩21,829 | ₩21,507 | ₩21,655 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,440 | ₩21,735 | ₩21,440 | ₩21,628 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,427 | ₩21,619 | ₩21,347 | ₩21,600 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,387 | ₩21,628 | ₩21,280 | ₩21,360 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,427 | ₩21,427 | ₩20,991 | ₩21,213 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,360 | ₩21,360 | ₩21,065 | ₩21,226 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,427 | ₩21,574 | ₩21,172 | ₩21,213 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,708 | ₩21,762 | ₩21,400 | ₩21,400 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,285 | ₩22,445 | ₩21,708 | ₩21,749 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,311 | ₩22,413 | ₩22,311 | ₩22,311 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,512 | ₩22,566 | ₩22,380 | ₩22,452 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,526 | ₩22,526 | ₩22,378 | ₩22,486 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,486 | ₩22,526 | ₩22,378 | ₩22,472 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,512 | ₩22,914 | ₩22,486 | ₩22,486 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,445 | ₩22,914 | ₩22,445 | ₩22,512 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,539 | ₩22,633 | ₩22,512 | ₩22,512 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,472 | ₩22,539 | ₩22,405 | ₩22,486 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,526 | ₩22,622 | ₩22,419 | ₩22,445 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,579 | ₩22,619 | ₩22,499 | ₩22,526 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,486 | ₩22,689 | ₩22,472 | ₩22,472 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,579 | ₩22,660 | ₩22,405 | ₩22,479 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,807 | ₩22,887 | ₩22,620 | ₩22,673 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,660 | ₩22,854 | ₩22,660 | ₩22,814 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,780 | ₩22,847 | ₩22,593 | ₩22,687 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,888 | ₩22,914 | ₩22,807 | ₩22,821 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,794 | ₩22,888 | ₩22,794 | ₩22,847 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,754 | ₩22,847 | ₩22,754 | ₩22,792 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,914 | ₩22,914 | ₩22,750 | ₩22,804 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,861 | ₩22,914 | ₩22,754 | ₩22,780 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,807 | ₩22,901 | ₩22,727 | ₩22,780 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,821 | ₩22,911 | ₩22,807 | ₩22,807 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,847 | ₩22,914 | ₩22,780 | ₩22,807 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,955 | ₩22,955 | ₩22,847 | ₩22,847 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,914 | ₩22,961 | ₩22,914 | ₩22,934 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,914 | ₩22,914 | ₩22,834 | ₩22,874 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,901 | ₩22,901 | ₩22,821 | ₩22,834 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,847 | ₩23,013 | ₩22,847 | ₩22,881 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,834 | ₩22,882 | ₩22,807 | ₩22,847 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,834 | ₩22,932 | ₩22,834 | ₩22,874 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,928 | ₩22,928 | ₩22,815 | ₩22,834 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,821 | ₩22,914 | ₩22,821 | ₩22,821 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,981 | ₩23,075 | ₩22,847 | ₩22,847 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,941 | ₩23,035 | ₩22,941 | ₩23,035 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,928 | ₩22,988 | ₩22,928 | ₩22,948 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,941 | ₩23,035 | ₩22,914 | ₩22,968 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,847 | ₩22,981 | ₩22,834 | ₩22,914 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,901 | ₩23,021 | ₩22,834 | ₩22,861 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,861 | ₩22,928 | ₩22,847 | ₩22,928 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,874 | ₩22,981 | ₩22,861 | ₩22,928 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,821 | ₩23,008 | ₩22,780 | ₩22,914 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,874 | ₩23,008 | ₩22,794 | ₩22,821 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩23,048 | ₩23,048 | ₩22,834 | ₩22,874 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,888 | ₩22,968 | ₩22,780 | ₩22,901 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩23,089 | ₩23,142 | ₩23,008 | ₩23,078 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,914 | ₩23,102 | ₩22,914 | ₩23,008 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,807 | ₩22,934 | ₩22,807 | ₩22,914 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,834 | ₩22,968 | ₩22,821 | ₩22,821 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,129 | ₩23,249 | ₩22,794 | ₩22,794 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩23,062 | ₩23,182 | ₩23,048 | ₩23,129 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩23,022 | ₩23,169 | ₩23,021 | ₩23,048 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,928 | ₩23,072 | ₩22,914 | ₩22,981 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,115 | ₩23,115 | ₩22,847 | ₩22,914 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,847 | ₩23,075 | ₩22,847 | ₩22,986 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩23,102 | ₩23,102 | ₩22,975 | ₩22,981 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩23,062 | ₩23,592 | ₩22,888 | ₩23,062 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩23,008 | ₩23,135 | ₩23,008 | ₩23,135 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,981 | ₩23,075 | ₩22,981 | ₩23,048 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩23,048 | ₩23,048 | ₩22,888 | ₩22,981 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩23,008 | ₩23,075 | ₩22,928 | ₩23,048 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,874 | ₩23,035 | ₩22,874 | ₩23,008 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,807 | ₩22,901 | ₩22,807 | ₩22,874 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,874 | ₩22,941 | ₩22,794 | ₩22,834 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,847 | ₩22,928 | ₩22,794 | ₩22,928 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,807 | ₩22,872 | ₩22,807 | ₩22,834 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,794 | ₩22,928 | ₩22,794 | ₩22,825 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,807 | ₩22,926 | ₩22,794 | ₩22,834 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩23,035 | ₩23,035 | ₩22,834 | ₩22,874 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,914 | ₩23,022 | ₩22,888 | ₩22,928 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,847 | ₩22,914 | ₩22,794 | ₩22,874 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,928 | ₩22,928 | ₩22,807 | ₩22,834 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,834 | ₩22,981 | ₩22,834 | ₩22,834 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,847 | ₩22,914 | ₩22,794 | ₩22,900 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,794 | ₩22,914 | ₩22,794 | ₩22,861 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,874 | ₩22,955 | ₩22,847 | ₩22,947 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,847 | ₩23,075 | ₩22,847 | ₩22,941 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,914 | ₩23,142 | ₩22,847 | ₩22,847 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,888 | ₩23,142 | ₩22,874 | ₩23,008 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩23,008 | ₩23,039 | ₩22,894 | ₩22,941 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩23,062 | ₩23,155 | ₩23,048 | ₩23,115 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,834 | ₩23,115 | ₩22,834 | ₩23,048 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,847 | ₩22,955 | ₩22,821 | ₩22,861 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,928 | ₩22,948 | ₩22,861 | ₩22,888 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,867 | ₩22,955 | ₩22,867 | ₩22,888 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,955 | ₩22,981 | ₩22,847 | ₩22,847 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,847 | ₩22,950 | ₩22,807 | ₩22,861 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,847 | ₩23,008 | ₩22,794 | ₩22,806 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,874 | ₩23,035 | ₩22,780 | ₩22,847 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩23,008 | ₩23,048 | ₩22,713 | ₩22,888 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,807 | ₩22,995 | ₩22,780 | ₩22,981 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,847 | ₩22,901 | ₩22,754 | ₩22,786 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,847 | ₩22,955 | ₩22,834 | ₩22,847 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,874 | ₩22,955 | ₩22,847 | ₩22,861 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,914 | ₩22,968 | ₩22,821 | ₩22,968 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,955 | ₩22,995 | ₩22,847 | ₩22,915 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,914 | ₩23,002 | ₩22,847 | ₩22,861 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,995 | ₩23,263 | ₩22,821 | ₩22,847 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,981 | ₩23,115 | ₩22,981 | ₩23,008 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩23,035 | ₩23,303 | ₩22,914 | ₩22,955 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩23,082 | ₩23,107 | ₩22,995 | ₩22,995 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩23,095 | ₩23,115 | ₩22,981 | ₩22,985 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩23,022 | ₩23,182 | ₩22,955 | ₩22,955 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,914 | ₩23,062 | ₩22,713 | ₩22,955 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,276 | ₩23,303 | ₩23,022 | ₩23,028 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,941 | ₩23,122 | ₩22,941 | ₩23,022 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,169 | ₩23,316 | ₩23,035 | ₩23,048 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,129 | ₩23,182 | ₩22,914 | ₩23,018 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,995 | ₩23,410 | ₩22,981 | ₩23,008 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,968 | ₩23,075 | ₩22,874 | ₩22,981 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,539 | ₩23,195 | ₩22,539 | ₩22,874 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,780 | ₩22,807 | ₩22,512 | ₩22,512 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,740 | ₩22,847 | ₩22,693 | ₩22,713 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,847 | ₩22,847 | ₩22,687 | ₩22,733 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,981 | ₩23,022 | ₩22,834 | ₩22,834 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,861 | ₩22,981 | ₩22,821 | ₩22,955 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,290 | ₩23,290 | ₩22,821 | ₩22,821 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩23,048 | ₩23,271 | ₩23,022 | ₩23,075 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,209 | ₩23,209 | ₩23,035 | ₩23,048 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,182 | ₩23,330 | ₩22,968 | ₩23,316 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,370 | ₩23,517 | ₩23,115 | ₩23,209 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,517 | ₩23,692 | ₩23,450 | ₩23,503 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,169 | ₩23,517 | ₩23,169 | ₩23,419 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩23,062 | ₩23,075 | ₩23,008 | ₩23,035 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,115 | ₩23,169 | ₩22,995 | ₩23,035 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩23,048 | ₩23,196 | ₩23,035 | ₩23,035 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩23,048 | ₩23,235 | ₩22,961 | ₩22,966 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩23,062 | ₩23,290 | ₩22,995 | ₩23,048 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩23,102 | ₩23,290 | ₩23,102 | ₩23,214 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩23,075 | ₩23,450 | ₩23,062 | ₩23,290 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,557 | ₩23,557 | ₩23,129 | ₩23,209 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,115 | ₩23,450 | ₩23,048 | ₩23,089 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,156 | ₩23,678 | ₩23,156 | ₩23,276 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,531 | ₩23,625 | ₩23,182 | ₩23,236 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,410 | ₩23,638 | ₩23,410 | ₩23,578 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,410 | ₩23,517 | ₩23,410 | ₩23,450 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,343 | ₩23,584 | ₩23,343 | ₩23,397 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,410 | ₩23,611 | ₩23,196 | ₩23,370 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,330 | ₩23,437 | ₩23,182 | ₩23,377 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,705 | ₩23,705 | ₩23,424 | ₩23,450 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,651 | ₩23,651 | ₩23,472 | ₩23,598 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,410 | ₩23,611 | ₩23,383 | ₩23,584 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,437 | ₩23,437 | ₩23,303 | ₩23,404 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩23,089 | ₩23,424 | ₩23,089 | ₩23,410 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,142 | ₩23,182 | ₩23,102 | ₩23,129 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,129 | ₩23,142 | ₩23,075 | ₩23,075 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,914 | ₩23,155 | ₩22,914 | ₩23,035 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩23,048 | ₩23,102 | ₩22,901 | ₩22,901 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,928 | ₩23,106 | ₩22,928 | ₩22,928 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩23,089 | ₩23,182 | ₩22,928 | ₩22,981 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩23,102 | ₩23,169 | ₩22,955 | ₩23,089 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩23,075 | ₩23,223 | ₩23,048 | ₩23,102 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩23,089 | ₩23,129 | ₩22,981 | ₩23,075 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,115 | ₩23,129 | ₩23,022 | ₩23,048 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,169 | ₩23,223 | ₩23,035 | ₩23,082 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,209 | ₩23,249 | ₩23,089 | ₩23,089 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,196 | ₩23,196 | ₩23,089 | ₩23,122 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,249 | ₩23,249 | ₩23,048 | ₩23,156 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,316 | ₩23,316 | ₩23,169 | ₩23,182 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,397 | ₩23,429 | ₩23,196 | ₩23,249 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,424 | ₩23,450 | ₩23,115 | ₩23,249 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,410 | ₩23,571 | ₩23,410 | ₩23,571 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,316 | ₩23,491 | ₩23,276 | ₩23,410 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,156 | ₩23,397 | ₩23,156 | ₩23,316 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,142 | ₩23,303 | ₩23,142 | ₩23,169 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩23,089 | ₩23,263 | ₩23,008 | ₩23,156 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,115 | ₩23,249 | ₩23,075 | ₩23,142 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩23,089 | ₩23,223 | ₩23,062 | ₩23,142 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,156 | ₩23,223 | ₩23,089 | ₩23,089 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,142 | ₩23,236 | ₩23,008 | ₩23,129 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,223 | ₩23,383 | ₩23,142 | ₩23,169 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩23,102 | ₩23,263 | ₩23,075 | ₩23,182 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩23,102 | ₩23,249 | ₩22,888 | ₩22,941 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,316 | ₩23,350 | ₩23,102 | ₩23,115 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,223 | ₩23,477 | ₩23,196 | ₩23,249 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,363 | ₩23,410 | ₩23,182 | ₩23,196 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,290 | ₩23,410 | ₩23,249 | ₩23,263 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,611 | ₩23,611 | ₩23,176 | ₩23,223 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,705 | ₩23,772 | ₩23,517 | ₩23,678 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,383 | ₩23,651 | ₩23,383 | ₩23,544 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,182 | ₩23,651 | ₩23,182 | ₩23,383 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩23,062 | ₩23,129 | ₩22,888 | ₩23,129 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩23,048 | ₩23,129 | ₩23,008 | ₩23,129 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,115 | ₩23,115 | ₩22,928 | ₩23,048 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,223 | ₩23,276 | ₩23,022 | ₩23,075 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,249 | ₩23,464 | ₩23,169 | ₩23,229 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,357 | ₩23,571 | ₩23,223 | ₩23,290 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,330 | ₩23,629 | ₩23,223 | ₩23,223 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,464 | ₩23,618 | ₩23,209 | ₩23,263 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,598 | ₩23,638 | ₩23,450 | ₩23,464 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,531 | ₩23,745 | ₩23,491 | ₩23,692 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,450 | ₩23,658 | ₩23,343 | ₩23,651 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,852 | ₩23,852 | ₩23,511 | ₩23,511 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,799 | ₩23,879 | ₩23,665 | ₩23,692 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,893 | ₩23,893 | ₩23,893 | ₩23,893 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,678 | ₩23,866 | ₩23,678 | ₩23,866 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,604 | ₩23,772 | ₩23,491 | ₩23,772 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,517 | ₩23,705 | ₩23,491 | ₩23,705 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,410 | ₩23,504 | ₩23,196 | ₩23,504 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,544 | ₩23,598 | ₩23,450 | ₩23,450 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,450 | ₩23,605 | ₩23,450 | ₩23,527 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,759 | ₩23,759 | ₩23,437 | ₩23,450 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,692 | ₩23,705 | ₩23,464 | ₩23,584 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,464 | ₩23,826 | ₩23,464 | ₩23,659 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,464 | ₩23,611 | ₩23,464 | ₩23,504 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,584 | ₩23,611 | ₩23,517 | ₩23,584 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,638 | ₩23,638 | ₩23,517 | ₩23,531 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,450 | ₩23,699 | ₩23,450 | ₩23,638 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,450 | ₩23,491 | ₩23,411 | ₩23,437 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,651 | ₩23,691 | ₩23,450 | ₩23,491 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,424 | ₩23,638 | ₩23,424 | ₩23,491 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,424 | ₩23,558 | ₩23,417 | ₩23,417 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,576 | ₩23,638 | ₩23,330 | ₩23,493 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,665 | ₩23,705 | ₩23,517 | ₩23,625 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,765 | ₩23,785 | ₩23,619 | ₩23,651 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,732 | ₩23,839 | ₩23,725 | ₩23,796 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,839 | ₩23,839 | ₩23,692 | ₩23,723 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,852 | ₩23,856 | ₩23,705 | ₩23,826 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,893 | ₩23,960 | ₩23,745 | ₩23,777 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,120 | ₩24,120 | ₩23,866 | ₩23,866 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩24,067 | ₩24,147 | ₩24,013 | ₩24,027 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,214 | ₩24,228 | ₩23,986 | ₩24,134 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩24,107 | ₩24,268 | ₩24,107 | ₩24,217 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,187 | ₩24,281 | ₩23,973 | ₩23,986 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,258 | ₩24,415 | ₩24,228 | ₩24,254 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,187 | ₩24,442 | ₩24,187 | ₩24,251 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩24,040 | ₩24,268 | ₩24,040 | ₩24,174 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,174 | ₩24,348 | ₩24,040 | ₩24,040 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,281 | ₩24,281 | ₩24,120 | ₩24,201 | -0.33% | 2.8천 |
|---|
