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 | ₩21,169 | ₩21,463 | ₩20,982 | ₩21,223 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,196 | ₩21,249 | ₩20,822 | ₩21,076 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,289 | ₩21,420 | ₩21,156 | ₩21,196 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,169 | ₩21,516 | ₩21,169 | ₩21,436 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,223 | ₩21,289 | ₩21,036 | ₩21,249 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,276 | ₩21,329 | ₩21,136 | ₩21,156 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,223 | ₩21,303 | ₩21,062 | ₩21,249 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,622 | ₩21,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,303 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,568 | ₩21,169 | ₩20,468 | ₩20,595 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,689 | ₩20,742 | ₩20,528 | ₩20,602 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,875 | ₩20,896 | ₩20,572 | ₩20,729 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,016 | ₩21,076 | ₩20,715 | ₩20,715 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,476 | ₩21,556 | ₩20,959 | ₩21,036 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,650 | ₩21,650 | ₩21,356 | ₩21,423 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,623 | ₩21,743 | ₩21,423 | ₩21,570 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,356 | ₩21,650 | ₩21,356 | ₩21,543 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,343 | ₩21,534 | ₩21,263 | ₩21,515 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,303 | ₩21,543 | ₩21,196 | ₩21,276 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,343 | ₩21,343 | ₩20,909 | ₩21,129 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,276 | ₩21,276 | ₩20,982 | ₩21,142 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,343 | ₩21,489 | ₩21,089 | ₩21,129 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,623 | ₩21,676 | ₩21,316 | ₩21,316 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,197 | ₩22,357 | ₩21,623 | ₩21,663 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,224 | ₩22,324 | ₩22,224 | ₩22,224 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,424 | ₩22,477 | ₩22,292 | ₩22,364 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,437 | ₩22,437 | ₩22,290 | ₩22,397 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,397 | ₩22,437 | ₩22,290 | ₩22,384 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,424 | ₩22,824 | ₩22,397 | ₩22,397 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,357 | ₩22,824 | ₩22,357 | ₩22,424 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,450 | ₩22,544 | ₩22,424 | ₩22,424 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,384 | ₩22,450 | ₩22,317 | ₩22,397 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,437 | ₩22,533 | ₩22,330 | ₩22,357 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,491 | ₩22,530 | ₩22,411 | ₩22,437 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,397 | ₩22,600 | ₩22,384 | ₩22,384 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,491 | ₩22,571 | ₩22,317 | ₩22,390 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,717 | ₩22,797 | ₩22,531 | ₩22,584 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,571 | ₩22,764 | ₩22,571 | ₩22,724 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,691 | ₩22,757 | ₩22,504 | ₩22,597 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,798 | ₩22,824 | ₩22,717 | ₩22,731 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,704 | ₩22,798 | ₩22,704 | ₩22,757 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,664 | ₩22,757 | ₩22,664 | ₩22,702 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,824 | ₩22,824 | ₩22,660 | ₩22,715 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,771 | ₩22,824 | ₩22,664 | ₩22,691 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,717 | ₩22,811 | ₩22,637 | ₩22,691 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,731 | ₩22,821 | ₩22,717 | ₩22,717 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,757 | ₩22,824 | ₩22,691 | ₩22,717 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,864 | ₩22,864 | ₩22,757 | ₩22,757 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,824 | ₩22,871 | ₩22,824 | ₩22,844 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,824 | ₩22,824 | ₩22,744 | ₩22,784 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,811 | ₩22,811 | ₩22,731 | ₩22,744 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,757 | ₩22,922 | ₩22,757 | ₩22,791 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,744 | ₩22,792 | ₩22,717 | ₩22,757 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,744 | ₩22,842 | ₩22,744 | ₩22,784 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,838 | ₩22,838 | ₩22,725 | ₩22,744 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,731 | ₩22,824 | ₩22,731 | ₩22,731 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,891 | ₩22,984 | ₩22,757 | ₩22,757 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,851 | ₩22,944 | ₩22,851 | ₩22,944 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,838 | ₩22,898 | ₩22,838 | ₩22,858 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,851 | ₩22,944 | ₩22,824 | ₩22,878 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,757 | ₩22,891 | ₩22,744 | ₩22,824 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,811 | ₩22,931 | ₩22,744 | ₩22,771 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,771 | ₩22,838 | ₩22,757 | ₩22,838 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,784 | ₩22,891 | ₩22,771 | ₩22,838 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,731 | ₩22,918 | ₩22,691 | ₩22,824 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,784 | ₩22,918 | ₩22,704 | ₩22,731 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩22,958 | ₩22,958 | ₩22,744 | ₩22,784 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,798 | ₩22,878 | ₩22,691 | ₩22,811 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩22,998 | ₩23,051 | ₩22,918 | ₩22,987 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,824 | ₩23,011 | ₩22,824 | ₩22,918 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,717 | ₩22,844 | ₩22,717 | ₩22,824 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,744 | ₩22,878 | ₩22,731 | ₩22,731 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,038 | ₩23,158 | ₩22,704 | ₩22,704 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩22,971 | ₩23,090 | ₩22,958 | ₩23,038 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩22,931 | ₩23,078 | ₩22,931 | ₩22,958 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,838 | ₩22,981 | ₩22,824 | ₩22,891 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,024 | ₩23,024 | ₩22,757 | ₩22,824 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,757 | ₩22,984 | ₩22,757 | ₩22,895 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩23,011 | ₩23,011 | ₩22,884 | ₩22,891 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩22,971 | ₩23,499 | ₩22,798 | ₩22,971 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩22,918 | ₩23,044 | ₩22,918 | ₩23,044 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,891 | ₩22,984 | ₩22,891 | ₩22,958 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩22,958 | ₩22,958 | ₩22,798 | ₩22,891 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩22,918 | ₩22,984 | ₩22,838 | ₩22,958 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,784 | ₩22,944 | ₩22,784 | ₩22,918 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,717 | ₩22,811 | ₩22,717 | ₩22,784 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,784 | ₩22,851 | ₩22,704 | ₩22,744 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,757 | ₩22,838 | ₩22,704 | ₩22,838 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,717 | ₩22,782 | ₩22,717 | ₩22,744 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,704 | ₩22,838 | ₩22,704 | ₩22,735 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,717 | ₩22,836 | ₩22,704 | ₩22,744 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩22,944 | ₩22,944 | ₩22,744 | ₩22,784 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,824 | ₩22,931 | ₩22,798 | ₩22,838 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,757 | ₩22,824 | ₩22,704 | ₩22,784 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,838 | ₩22,838 | ₩22,717 | ₩22,744 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,744 | ₩22,891 | ₩22,744 | ₩22,744 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,757 | ₩22,824 | ₩22,704 | ₩22,810 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,704 | ₩22,824 | ₩22,704 | ₩22,771 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,784 | ₩22,864 | ₩22,757 | ₩22,856 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,757 | ₩22,984 | ₩22,757 | ₩22,851 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,824 | ₩23,051 | ₩22,757 | ₩22,757 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,798 | ₩23,051 | ₩22,784 | ₩22,918 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩22,918 | ₩22,948 | ₩22,804 | ₩22,851 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩22,971 | ₩23,064 | ₩22,958 | ₩23,024 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,744 | ₩23,024 | ₩22,744 | ₩22,958 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,757 | ₩22,864 | ₩22,731 | ₩22,771 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,838 | ₩22,858 | ₩22,771 | ₩22,798 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,778 | ₩22,864 | ₩22,777 | ₩22,798 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,864 | ₩22,891 | ₩22,757 | ₩22,757 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,757 | ₩22,860 | ₩22,717 | ₩22,771 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,757 | ₩22,918 | ₩22,704 | ₩22,716 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,784 | ₩22,944 | ₩22,691 | ₩22,757 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩22,918 | ₩22,958 | ₩22,624 | ₩22,798 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,717 | ₩22,904 | ₩22,691 | ₩22,891 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,757 | ₩22,811 | ₩22,664 | ₩22,697 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,757 | ₩22,864 | ₩22,744 | ₩22,757 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,784 | ₩22,864 | ₩22,758 | ₩22,771 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,824 | ₩22,878 | ₩22,731 | ₩22,878 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,864 | ₩22,904 | ₩22,757 | ₩22,825 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,824 | ₩22,911 | ₩22,757 | ₩22,771 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,904 | ₩23,171 | ₩22,731 | ₩22,757 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,891 | ₩23,024 | ₩22,891 | ₩22,918 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩22,944 | ₩23,211 | ₩22,824 | ₩22,864 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩22,991 | ₩23,016 | ₩22,904 | ₩22,904 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩23,004 | ₩23,024 | ₩22,891 | ₩22,895 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩22,931 | ₩23,091 | ₩22,864 | ₩22,864 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,824 | ₩22,971 | ₩22,624 | ₩22,864 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,185 | ₩23,211 | ₩22,931 | ₩22,938 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,851 | ₩23,031 | ₩22,851 | ₩22,931 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,078 | ₩23,225 | ₩22,944 | ₩22,958 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,038 | ₩23,091 | ₩22,824 | ₩22,928 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,904 | ₩23,318 | ₩22,891 | ₩22,918 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,878 | ₩22,984 | ₩22,784 | ₩22,891 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,450 | ₩23,104 | ₩22,450 | ₩22,784 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,691 | ₩22,718 | ₩22,424 | ₩22,424 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,651 | ₩22,757 | ₩22,604 | ₩22,624 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,757 | ₩22,757 | ₩22,597 | ₩22,644 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,891 | ₩22,931 | ₩22,744 | ₩22,744 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,771 | ₩22,891 | ₩22,731 | ₩22,864 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,198 | ₩23,198 | ₩22,731 | ₩22,731 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩22,958 | ₩23,180 | ₩22,931 | ₩22,984 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,118 | ₩23,118 | ₩22,944 | ₩22,958 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,091 | ₩23,238 | ₩22,878 | ₩23,225 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,278 | ₩23,425 | ₩23,024 | ₩23,118 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,425 | ₩23,598 | ₩23,358 | ₩23,410 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,078 | ₩23,425 | ₩23,078 | ₩23,327 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩22,971 | ₩22,984 | ₩22,918 | ₩22,944 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,024 | ₩23,078 | ₩22,904 | ₩22,944 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩22,958 | ₩23,105 | ₩22,944 | ₩22,944 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩22,958 | ₩23,143 | ₩22,871 | ₩22,875 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩22,971 | ₩23,198 | ₩22,904 | ₩22,958 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩23,011 | ₩23,198 | ₩23,011 | ₩23,122 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩22,984 | ₩23,358 | ₩22,971 | ₩23,198 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,464 | ₩23,464 | ₩23,038 | ₩23,118 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,024 | ₩23,358 | ₩22,958 | ₩22,998 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,064 | ₩23,585 | ₩23,064 | ₩23,185 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,438 | ₩23,532 | ₩23,091 | ₩23,145 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,318 | ₩23,545 | ₩23,318 | ₩23,485 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,318 | ₩23,425 | ₩23,318 | ₩23,358 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,251 | ₩23,492 | ₩23,251 | ₩23,305 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,318 | ₩23,518 | ₩23,105 | ₩23,278 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,238 | ₩23,345 | ₩23,091 | ₩23,285 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,612 | ₩23,612 | ₩23,331 | ₩23,358 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,558 | ₩23,558 | ₩23,380 | ₩23,505 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,318 | ₩23,518 | ₩23,291 | ₩23,492 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,345 | ₩23,345 | ₩23,211 | ₩23,312 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩22,998 | ₩23,331 | ₩22,998 | ₩23,318 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,051 | ₩23,091 | ₩23,011 | ₩23,038 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,038 | ₩23,051 | ₩22,984 | ₩22,984 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,824 | ₩23,064 | ₩22,824 | ₩22,944 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩22,958 | ₩23,011 | ₩22,811 | ₩22,811 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,838 | ₩23,015 | ₩22,838 | ₩22,838 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩22,998 | ₩23,091 | ₩22,838 | ₩22,891 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩23,011 | ₩23,078 | ₩22,864 | ₩22,998 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩22,984 | ₩23,131 | ₩22,958 | ₩23,011 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩22,998 | ₩23,038 | ₩22,891 | ₩22,984 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,024 | ₩23,038 | ₩22,931 | ₩22,958 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,078 | ₩23,131 | ₩22,944 | ₩22,991 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,118 | ₩23,158 | ₩22,998 | ₩22,998 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,105 | ₩23,105 | ₩22,998 | ₩23,031 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,158 | ₩23,158 | ₩22,958 | ₩23,064 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,225 | ₩23,225 | ₩23,078 | ₩23,091 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,305 | ₩23,337 | ₩23,105 | ₩23,158 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,331 | ₩23,358 | ₩23,024 | ₩23,158 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,318 | ₩23,478 | ₩23,318 | ₩23,478 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,225 | ₩23,398 | ₩23,185 | ₩23,318 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,064 | ₩23,305 | ₩23,064 | ₩23,225 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,051 | ₩23,211 | ₩23,051 | ₩23,078 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩22,998 | ₩23,171 | ₩22,918 | ₩23,064 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,024 | ₩23,158 | ₩22,984 | ₩23,051 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,998 | ₩23,131 | ₩22,971 | ₩23,051 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,064 | ₩23,131 | ₩22,998 | ₩22,998 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,051 | ₩23,145 | ₩22,918 | ₩23,038 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,131 | ₩23,291 | ₩23,051 | ₩23,078 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩23,011 | ₩23,171 | ₩22,984 | ₩23,091 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩23,011 | ₩23,158 | ₩22,798 | ₩22,851 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,225 | ₩23,258 | ₩23,011 | ₩23,024 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,131 | ₩23,385 | ₩23,105 | ₩23,158 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,271 | ₩23,318 | ₩23,091 | ₩23,105 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,198 | ₩23,318 | ₩23,158 | ₩23,171 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,518 | ₩23,518 | ₩23,085 | ₩23,131 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,612 | ₩23,678 | ₩23,425 | ₩23,585 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,291 | ₩23,558 | ₩23,291 | ₩23,452 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,091 | ₩23,558 | ₩23,091 | ₩23,291 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩22,971 | ₩23,038 | ₩22,798 | ₩23,038 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩22,958 | ₩23,038 | ₩22,918 | ₩23,038 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,024 | ₩23,024 | ₩22,838 | ₩22,958 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,131 | ₩23,185 | ₩22,931 | ₩22,984 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,158 | ₩23,371 | ₩23,078 | ₩23,138 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,265 | ₩23,478 | ₩23,131 | ₩23,198 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,238 | ₩23,536 | ₩23,131 | ₩23,131 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,371 | ₩23,525 | ₩23,118 | ₩23,171 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,505 | ₩23,545 | ₩23,358 | ₩23,371 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,438 | ₩23,652 | ₩23,398 | ₩23,598 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,358 | ₩23,565 | ₩23,251 | ₩23,558 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,759 | ₩23,759 | ₩23,418 | ₩23,418 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,705 | ₩23,785 | ₩23,572 | ₩23,598 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,799 | ₩23,799 | ₩23,799 | ₩23,799 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,585 | ₩23,772 | ₩23,585 | ₩23,772 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,512 | ₩23,678 | ₩23,398 | ₩23,678 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,425 | ₩23,612 | ₩23,398 | ₩23,612 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,318 | ₩23,412 | ₩23,105 | ₩23,412 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,452 | ₩23,505 | ₩23,358 | ₩23,358 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,358 | ₩23,512 | ₩23,358 | ₩23,435 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,665 | ₩23,665 | ₩23,345 | ₩23,358 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,598 | ₩23,612 | ₩23,371 | ₩23,492 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,371 | ₩23,732 | ₩23,371 | ₩23,566 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,371 | ₩23,518 | ₩23,371 | ₩23,412 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,492 | ₩23,518 | ₩23,425 | ₩23,492 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,545 | ₩23,545 | ₩23,425 | ₩23,438 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,358 | ₩23,606 | ₩23,358 | ₩23,545 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,358 | ₩23,398 | ₩23,318 | ₩23,345 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,558 | ₩23,598 | ₩23,358 | ₩23,398 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,332 | ₩23,545 | ₩23,331 | ₩23,398 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,331 | ₩23,465 | ₩23,325 | ₩23,325 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,484 | ₩23,545 | ₩23,238 | ₩23,400 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,572 | ₩23,612 | ₩23,425 | ₩23,532 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,672 | ₩23,692 | ₩23,527 | ₩23,558 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,638 | ₩23,745 | ₩23,632 | ₩23,703 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,745 | ₩23,745 | ₩23,598 | ₩23,630 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,759 | ₩23,762 | ₩23,612 | ₩23,732 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,799 | ₩23,865 | ₩23,652 | ₩23,684 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,026 | ₩24,026 | ₩23,772 | ₩23,772 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩23,972 | ₩24,052 | ₩23,919 | ₩23,932 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,119 | ₩24,132 | ₩23,892 | ₩24,039 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩24,012 | ₩24,172 | ₩24,012 | ₩24,122 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,092 | ₩24,186 | ₩23,879 | ₩23,892 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,163 | ₩24,319 | ₩24,132 | ₩24,159 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,092 | ₩24,346 | ₩24,092 | ₩24,156 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩23,945 | ₩24,172 | ₩23,945 | ₩24,079 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,079 | ₩24,252 | ₩23,945 | ₩23,945 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,186 | ₩24,186 | ₩24,026 | ₩24,106 | -0.33% | 2.8천 |
|---|
