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 | ₩21,171 | ₩21,465 | ₩20,984 | ₩21,225 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,198 | ₩21,251 | ₩20,824 | ₩21,078 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,291 | ₩21,422 | ₩21,158 | ₩21,198 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,171 | ₩21,518 | ₩21,171 | ₩21,438 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,225 | ₩21,291 | ₩21,038 | ₩21,251 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,278 | ₩21,331 | ₩21,138 | ₩21,158 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,225 | ₩21,305 | ₩21,064 | ₩21,251 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,624 | ₩21,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,305 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,571 | ₩21,171 | ₩20,470 | ₩20,597 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,691 | ₩20,744 | ₩20,530 | ₩20,604 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,878 | ₩20,898 | ₩20,574 | ₩20,731 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,018 | ₩21,078 | ₩20,717 | ₩20,717 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,478 | ₩21,558 | ₩20,961 | ₩21,038 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,652 | ₩21,652 | ₩21,358 | ₩21,425 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,625 | ₩21,745 | ₩21,425 | ₩21,572 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,358 | ₩21,652 | ₩21,358 | ₩21,545 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,345 | ₩21,536 | ₩21,265 | ₩21,517 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,305 | ₩21,545 | ₩21,198 | ₩21,278 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,345 | ₩21,345 | ₩20,911 | ₩21,131 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,278 | ₩21,278 | ₩20,984 | ₩21,144 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,345 | ₩21,492 | ₩21,091 | ₩21,131 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,625 | ₩21,678 | ₩21,318 | ₩21,318 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,199 | ₩22,359 | ₩21,625 | ₩21,665 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,226 | ₩22,327 | ₩22,226 | ₩22,226 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,426 | ₩22,479 | ₩22,294 | ₩22,366 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,439 | ₩22,439 | ₩22,292 | ₩22,399 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,399 | ₩22,439 | ₩22,292 | ₩22,386 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,426 | ₩22,826 | ₩22,399 | ₩22,399 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,359 | ₩22,826 | ₩22,359 | ₩22,426 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,453 | ₩22,546 | ₩22,426 | ₩22,426 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,386 | ₩22,453 | ₩22,319 | ₩22,399 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,439 | ₩22,535 | ₩22,333 | ₩22,359 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,493 | ₩22,533 | ₩22,413 | ₩22,439 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,399 | ₩22,602 | ₩22,386 | ₩22,386 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,493 | ₩22,573 | ₩22,319 | ₩22,393 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,720 | ₩22,799 | ₩22,533 | ₩22,586 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,573 | ₩22,767 | ₩22,573 | ₩22,726 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,693 | ₩22,760 | ₩22,506 | ₩22,600 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,800 | ₩22,826 | ₩22,720 | ₩22,733 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,706 | ₩22,800 | ₩22,706 | ₩22,760 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,666 | ₩22,760 | ₩22,666 | ₩22,704 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,826 | ₩22,826 | ₩22,663 | ₩22,717 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,773 | ₩22,826 | ₩22,666 | ₩22,693 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,720 | ₩22,813 | ₩22,640 | ₩22,693 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,733 | ₩22,824 | ₩22,720 | ₩22,720 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,760 | ₩22,826 | ₩22,693 | ₩22,720 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,866 | ₩22,866 | ₩22,760 | ₩22,760 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,826 | ₩22,873 | ₩22,826 | ₩22,846 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,826 | ₩22,826 | ₩22,746 | ₩22,786 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,813 | ₩22,813 | ₩22,733 | ₩22,746 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,760 | ₩22,925 | ₩22,760 | ₩22,793 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,746 | ₩22,794 | ₩22,720 | ₩22,760 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,746 | ₩22,844 | ₩22,746 | ₩22,786 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,840 | ₩22,840 | ₩22,727 | ₩22,746 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,733 | ₩22,826 | ₩22,733 | ₩22,733 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,893 | ₩22,987 | ₩22,760 | ₩22,760 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,853 | ₩22,947 | ₩22,853 | ₩22,947 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,840 | ₩22,900 | ₩22,840 | ₩22,860 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,853 | ₩22,947 | ₩22,826 | ₩22,880 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,760 | ₩22,893 | ₩22,746 | ₩22,826 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,813 | ₩22,933 | ₩22,746 | ₩22,773 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,773 | ₩22,840 | ₩22,760 | ₩22,840 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,786 | ₩22,893 | ₩22,773 | ₩22,840 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,733 | ₩22,920 | ₩22,693 | ₩22,826 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,786 | ₩22,920 | ₩22,706 | ₩22,733 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩22,960 | ₩22,960 | ₩22,746 | ₩22,786 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,800 | ₩22,880 | ₩22,693 | ₩22,813 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩23,000 | ₩23,053 | ₩22,920 | ₩22,990 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,826 | ₩23,013 | ₩22,826 | ₩22,920 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,720 | ₩22,846 | ₩22,720 | ₩22,826 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,746 | ₩22,880 | ₩22,733 | ₩22,733 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,040 | ₩23,160 | ₩22,706 | ₩22,706 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩22,973 | ₩23,093 | ₩22,960 | ₩23,040 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩22,933 | ₩23,080 | ₩22,933 | ₩22,960 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,840 | ₩22,984 | ₩22,826 | ₩22,893 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,027 | ₩23,027 | ₩22,760 | ₩22,826 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,760 | ₩22,987 | ₩22,760 | ₩22,897 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩23,013 | ₩23,013 | ₩22,887 | ₩22,893 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩22,973 | ₩23,502 | ₩22,800 | ₩22,973 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩22,920 | ₩23,047 | ₩22,920 | ₩23,047 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,893 | ₩22,987 | ₩22,893 | ₩22,960 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩22,960 | ₩22,960 | ₩22,800 | ₩22,893 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩22,920 | ₩22,987 | ₩22,840 | ₩22,960 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,786 | ₩22,947 | ₩22,786 | ₩22,920 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,720 | ₩22,813 | ₩22,720 | ₩22,786 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,786 | ₩22,853 | ₩22,706 | ₩22,746 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,760 | ₩22,840 | ₩22,706 | ₩22,840 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,720 | ₩22,785 | ₩22,720 | ₩22,746 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,706 | ₩22,840 | ₩22,706 | ₩22,737 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,720 | ₩22,838 | ₩22,706 | ₩22,746 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩22,947 | ₩22,947 | ₩22,746 | ₩22,786 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,826 | ₩22,933 | ₩22,800 | ₩22,840 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,760 | ₩22,826 | ₩22,706 | ₩22,786 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,840 | ₩22,840 | ₩22,720 | ₩22,746 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,746 | ₩22,893 | ₩22,746 | ₩22,746 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,760 | ₩22,826 | ₩22,706 | ₩22,812 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,706 | ₩22,826 | ₩22,706 | ₩22,773 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,786 | ₩22,866 | ₩22,760 | ₩22,859 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,760 | ₩22,987 | ₩22,760 | ₩22,853 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,826 | ₩23,053 | ₩22,760 | ₩22,760 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,800 | ₩23,053 | ₩22,786 | ₩22,920 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩22,920 | ₩22,950 | ₩22,806 | ₩22,853 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩22,973 | ₩23,067 | ₩22,960 | ₩23,027 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,746 | ₩23,027 | ₩22,746 | ₩22,960 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,760 | ₩22,866 | ₩22,733 | ₩22,773 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,840 | ₩22,860 | ₩22,773 | ₩22,800 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,780 | ₩22,866 | ₩22,779 | ₩22,800 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,866 | ₩22,893 | ₩22,760 | ₩22,760 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,760 | ₩22,862 | ₩22,720 | ₩22,773 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,760 | ₩22,920 | ₩22,706 | ₩22,718 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,786 | ₩22,946 | ₩22,693 | ₩22,760 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩22,920 | ₩22,960 | ₩22,626 | ₩22,800 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,720 | ₩22,907 | ₩22,693 | ₩22,893 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,760 | ₩22,813 | ₩22,666 | ₩22,699 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,760 | ₩22,866 | ₩22,746 | ₩22,760 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,786 | ₩22,866 | ₩22,760 | ₩22,773 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,826 | ₩22,880 | ₩22,733 | ₩22,880 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,866 | ₩22,906 | ₩22,760 | ₩22,827 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,826 | ₩22,913 | ₩22,760 | ₩22,773 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,907 | ₩23,173 | ₩22,733 | ₩22,760 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,893 | ₩23,027 | ₩22,893 | ₩22,920 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩22,947 | ₩23,213 | ₩22,826 | ₩22,866 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩22,993 | ₩23,019 | ₩22,907 | ₩22,907 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩23,007 | ₩23,027 | ₩22,893 | ₩22,897 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩22,933 | ₩23,093 | ₩22,866 | ₩22,866 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,826 | ₩22,973 | ₩22,626 | ₩22,866 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,187 | ₩23,214 | ₩22,933 | ₩22,940 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,853 | ₩23,033 | ₩22,853 | ₩22,933 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,080 | ₩23,227 | ₩22,947 | ₩22,960 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,040 | ₩23,093 | ₩22,826 | ₩22,930 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,907 | ₩23,320 | ₩22,893 | ₩22,920 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,880 | ₩22,987 | ₩22,786 | ₩22,893 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,453 | ₩23,106 | ₩22,453 | ₩22,786 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,693 | ₩22,720 | ₩22,426 | ₩22,426 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,653 | ₩22,760 | ₩22,606 | ₩22,626 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,760 | ₩22,760 | ₩22,600 | ₩22,646 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,893 | ₩22,933 | ₩22,746 | ₩22,746 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,773 | ₩22,893 | ₩22,733 | ₩22,866 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,200 | ₩23,200 | ₩22,733 | ₩22,733 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩22,960 | ₩23,182 | ₩22,933 | ₩22,987 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,120 | ₩23,120 | ₩22,947 | ₩22,960 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,093 | ₩23,240 | ₩22,880 | ₩23,227 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,280 | ₩23,427 | ₩23,027 | ₩23,120 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,427 | ₩23,601 | ₩23,361 | ₩23,412 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,080 | ₩23,427 | ₩23,080 | ₩23,329 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩22,973 | ₩22,987 | ₩22,920 | ₩22,947 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,027 | ₩23,080 | ₩22,907 | ₩22,946 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩22,960 | ₩23,107 | ₩22,947 | ₩22,947 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩22,960 | ₩23,145 | ₩22,873 | ₩22,878 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩22,973 | ₩23,200 | ₩22,907 | ₩22,960 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩23,013 | ₩23,200 | ₩23,013 | ₩23,125 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩22,987 | ₩23,360 | ₩22,973 | ₩23,200 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,467 | ₩23,467 | ₩23,040 | ₩23,120 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,027 | ₩23,360 | ₩22,960 | ₩23,000 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,067 | ₩23,587 | ₩23,067 | ₩23,187 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,440 | ₩23,534 | ₩23,093 | ₩23,147 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,320 | ₩23,547 | ₩23,320 | ₩23,487 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,320 | ₩23,427 | ₩23,320 | ₩23,360 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,254 | ₩23,494 | ₩23,254 | ₩23,307 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,320 | ₩23,521 | ₩23,107 | ₩23,280 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,240 | ₩23,347 | ₩23,094 | ₩23,287 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,614 | ₩23,614 | ₩23,334 | ₩23,360 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,561 | ₩23,561 | ₩23,382 | ₩23,507 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,320 | ₩23,521 | ₩23,294 | ₩23,494 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,347 | ₩23,347 | ₩23,214 | ₩23,315 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩23,000 | ₩23,334 | ₩23,000 | ₩23,320 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,053 | ₩23,093 | ₩23,013 | ₩23,040 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,040 | ₩23,053 | ₩22,987 | ₩22,987 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,826 | ₩23,067 | ₩22,826 | ₩22,947 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩22,960 | ₩23,013 | ₩22,813 | ₩22,813 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,840 | ₩23,017 | ₩22,840 | ₩22,840 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩23,000 | ₩23,093 | ₩22,840 | ₩22,893 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩23,013 | ₩23,080 | ₩22,866 | ₩23,000 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩22,987 | ₩23,133 | ₩22,960 | ₩23,013 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩23,000 | ₩23,040 | ₩22,893 | ₩22,987 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,027 | ₩23,040 | ₩22,933 | ₩22,960 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,080 | ₩23,133 | ₩22,947 | ₩22,993 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,120 | ₩23,160 | ₩23,000 | ₩23,000 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,107 | ₩23,107 | ₩23,000 | ₩23,033 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,160 | ₩23,160 | ₩22,960 | ₩23,067 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,227 | ₩23,227 | ₩23,080 | ₩23,093 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,307 | ₩23,339 | ₩23,107 | ₩23,160 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,334 | ₩23,360 | ₩23,027 | ₩23,160 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,320 | ₩23,481 | ₩23,320 | ₩23,481 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,227 | ₩23,400 | ₩23,187 | ₩23,320 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,067 | ₩23,307 | ₩23,067 | ₩23,227 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,053 | ₩23,214 | ₩23,053 | ₩23,080 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩23,000 | ₩23,174 | ₩22,920 | ₩23,067 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,027 | ₩23,160 | ₩22,987 | ₩23,053 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩23,000 | ₩23,133 | ₩22,973 | ₩23,053 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,067 | ₩23,133 | ₩23,000 | ₩23,000 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,053 | ₩23,147 | ₩22,920 | ₩23,040 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,133 | ₩23,294 | ₩23,053 | ₩23,080 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩23,013 | ₩23,174 | ₩22,987 | ₩23,093 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩23,013 | ₩23,160 | ₩22,800 | ₩22,853 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,227 | ₩23,260 | ₩23,013 | ₩23,027 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,133 | ₩23,387 | ₩23,107 | ₩23,160 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,274 | ₩23,320 | ₩23,093 | ₩23,107 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,200 | ₩23,320 | ₩23,160 | ₩23,174 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,521 | ₩23,521 | ₩23,087 | ₩23,133 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,614 | ₩23,681 | ₩23,427 | ₩23,587 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,294 | ₩23,560 | ₩23,294 | ₩23,454 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,093 | ₩23,561 | ₩23,093 | ₩23,294 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩22,973 | ₩23,040 | ₩22,800 | ₩23,040 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩22,960 | ₩23,040 | ₩22,920 | ₩23,040 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,027 | ₩23,027 | ₩22,840 | ₩22,960 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,133 | ₩23,187 | ₩22,933 | ₩22,987 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,160 | ₩23,374 | ₩23,080 | ₩23,140 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,267 | ₩23,481 | ₩23,133 | ₩23,200 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,240 | ₩23,538 | ₩23,133 | ₩23,133 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,374 | ₩23,527 | ₩23,120 | ₩23,174 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,507 | ₩23,547 | ₩23,360 | ₩23,374 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,440 | ₩23,654 | ₩23,400 | ₩23,601 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,360 | ₩23,567 | ₩23,254 | ₩23,561 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,761 | ₩23,761 | ₩23,420 | ₩23,420 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,707 | ₩23,788 | ₩23,574 | ₩23,601 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,801 | ₩23,801 | ₩23,801 | ₩23,801 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,587 | ₩23,774 | ₩23,587 | ₩23,774 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,514 | ₩23,681 | ₩23,400 | ₩23,681 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,427 | ₩23,614 | ₩23,400 | ₩23,614 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,320 | ₩23,414 | ₩23,107 | ₩23,414 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,454 | ₩23,507 | ₩23,360 | ₩23,360 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,360 | ₩23,515 | ₩23,360 | ₩23,437 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,667 | ₩23,667 | ₩23,347 | ₩23,360 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,601 | ₩23,614 | ₩23,374 | ₩23,494 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,374 | ₩23,734 | ₩23,374 | ₩23,569 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,374 | ₩23,521 | ₩23,374 | ₩23,414 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,494 | ₩23,521 | ₩23,427 | ₩23,494 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,547 | ₩23,547 | ₩23,427 | ₩23,440 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,360 | ₩23,609 | ₩23,360 | ₩23,547 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,360 | ₩23,400 | ₩23,321 | ₩23,347 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,561 | ₩23,601 | ₩23,360 | ₩23,400 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,334 | ₩23,547 | ₩23,334 | ₩23,400 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,334 | ₩23,467 | ₩23,327 | ₩23,327 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,486 | ₩23,547 | ₩23,240 | ₩23,403 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,574 | ₩23,614 | ₩23,427 | ₩23,534 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,674 | ₩23,694 | ₩23,529 | ₩23,561 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,641 | ₩23,748 | ₩23,634 | ₩23,705 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,748 | ₩23,748 | ₩23,601 | ₩23,632 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,761 | ₩23,764 | ₩23,614 | ₩23,734 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,801 | ₩23,868 | ₩23,654 | ₩23,686 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,028 | ₩24,028 | ₩23,774 | ₩23,774 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩23,974 | ₩24,055 | ₩23,921 | ₩23,934 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,121 | ₩24,135 | ₩23,894 | ₩24,041 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩24,014 | ₩24,175 | ₩24,014 | ₩24,124 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,095 | ₩24,188 | ₩23,881 | ₩23,894 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,165 | ₩24,322 | ₩24,135 | ₩24,161 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,095 | ₩24,348 | ₩24,095 | ₩24,158 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩23,948 | ₩24,175 | ₩23,948 | ₩24,081 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,081 | ₩24,255 | ₩23,948 | ₩23,948 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,188 | ₩24,188 | ₩24,028 | ₩24,108 | -0.33% | 2.8천 |
|---|
