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 | ₩21,158 | ₩21,452 | ₩20,971 | ₩21,212 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,185 | ₩21,238 | ₩20,811 | ₩21,065 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,278 | ₩21,409 | ₩21,145 | ₩21,185 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,158 | ₩21,505 | ₩21,158 | ₩21,425 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,212 | ₩21,278 | ₩21,025 | ₩21,238 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,265 | ₩21,318 | ₩21,125 | ₩21,145 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,212 | ₩21,292 | ₩21,051 | ₩21,238 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,611 | ₩21,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,292 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,558 | ₩21,158 | ₩20,458 | ₩20,585 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,678 | ₩20,731 | ₩20,518 | ₩20,591 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,865 | ₩20,885 | ₩20,561 | ₩20,718 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,005 | ₩21,065 | ₩20,705 | ₩20,705 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,465 | ₩21,545 | ₩20,948 | ₩21,025 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,638 | ₩21,638 | ₩21,345 | ₩21,412 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,612 | ₩21,732 | ₩21,412 | ₩21,558 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,345 | ₩21,638 | ₩21,345 | ₩21,532 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,332 | ₩21,523 | ₩21,252 | ₩21,504 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,292 | ₩21,532 | ₩21,185 | ₩21,265 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,332 | ₩21,332 | ₩20,898 | ₩21,118 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,265 | ₩21,265 | ₩20,971 | ₩21,132 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,332 | ₩21,478 | ₩21,078 | ₩21,118 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,612 | ₩21,665 | ₩21,305 | ₩21,305 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,185 | ₩22,346 | ₩21,612 | ₩21,652 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,212 | ₩22,313 | ₩22,212 | ₩22,212 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,412 | ₩22,466 | ₩22,280 | ₩22,352 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,426 | ₩22,426 | ₩22,279 | ₩22,386 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,386 | ₩22,426 | ₩22,279 | ₩22,372 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,412 | ₩22,812 | ₩22,386 | ₩22,386 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,346 | ₩22,812 | ₩22,346 | ₩22,412 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,439 | ₩22,532 | ₩22,412 | ₩22,412 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,372 | ₩22,439 | ₩22,305 | ₩22,386 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,426 | ₩22,521 | ₩22,319 | ₩22,346 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,479 | ₩22,519 | ₩22,399 | ₩22,426 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,386 | ₩22,589 | ₩22,372 | ₩22,372 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,479 | ₩22,559 | ₩22,305 | ₩22,379 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,706 | ₩22,785 | ₩22,519 | ₩22,572 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,559 | ₩22,753 | ₩22,559 | ₩22,712 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,679 | ₩22,746 | ₩22,492 | ₩22,586 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,786 | ₩22,812 | ₩22,706 | ₩22,719 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,692 | ₩22,786 | ₩22,692 | ₩22,746 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,652 | ₩22,746 | ₩22,652 | ₩22,690 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,812 | ₩22,812 | ₩22,649 | ₩22,703 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,759 | ₩22,812 | ₩22,652 | ₩22,679 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,706 | ₩22,799 | ₩22,626 | ₩22,679 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,719 | ₩22,809 | ₩22,706 | ₩22,706 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,746 | ₩22,812 | ₩22,679 | ₩22,706 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,852 | ₩22,852 | ₩22,746 | ₩22,746 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,812 | ₩22,859 | ₩22,812 | ₩22,832 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,812 | ₩22,812 | ₩22,733 | ₩22,772 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,799 | ₩22,799 | ₩22,719 | ₩22,732 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,746 | ₩22,910 | ₩22,746 | ₩22,779 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,732 | ₩22,780 | ₩22,706 | ₩22,746 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,732 | ₩22,830 | ₩22,732 | ₩22,772 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,826 | ₩22,826 | ₩22,713 | ₩22,732 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,719 | ₩22,812 | ₩22,719 | ₩22,719 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,879 | ₩22,973 | ₩22,746 | ₩22,746 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,839 | ₩22,932 | ₩22,839 | ₩22,932 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,826 | ₩22,886 | ₩22,826 | ₩22,846 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,839 | ₩22,932 | ₩22,812 | ₩22,866 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,746 | ₩22,879 | ₩22,733 | ₩22,812 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,799 | ₩22,919 | ₩22,732 | ₩22,759 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,759 | ₩22,826 | ₩22,746 | ₩22,826 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,772 | ₩22,879 | ₩22,759 | ₩22,826 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,719 | ₩22,906 | ₩22,679 | ₩22,812 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,772 | ₩22,906 | ₩22,692 | ₩22,719 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩22,946 | ₩22,946 | ₩22,732 | ₩22,772 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,786 | ₩22,866 | ₩22,679 | ₩22,799 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩22,986 | ₩23,039 | ₩22,906 | ₩22,976 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,812 | ₩22,999 | ₩22,812 | ₩22,906 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,706 | ₩22,832 | ₩22,706 | ₩22,812 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,732 | ₩22,866 | ₩22,719 | ₩22,719 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,026 | ₩23,146 | ₩22,692 | ₩22,692 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩22,959 | ₩23,078 | ₩22,946 | ₩23,026 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩22,919 | ₩23,066 | ₩22,919 | ₩22,946 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,826 | ₩22,970 | ₩22,812 | ₩22,879 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,013 | ₩23,013 | ₩22,746 | ₩22,812 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,746 | ₩22,972 | ₩22,746 | ₩22,883 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩22,999 | ₩22,999 | ₩22,872 | ₩22,879 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩22,959 | ₩23,487 | ₩22,786 | ₩22,959 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩22,906 | ₩23,033 | ₩22,906 | ₩23,033 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,879 | ₩22,973 | ₩22,879 | ₩22,946 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩22,946 | ₩22,946 | ₩22,786 | ₩22,879 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩22,906 | ₩22,973 | ₩22,826 | ₩22,946 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,772 | ₩22,932 | ₩22,772 | ₩22,906 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,706 | ₩22,799 | ₩22,706 | ₩22,772 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,772 | ₩22,839 | ₩22,692 | ₩22,732 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,746 | ₩22,826 | ₩22,692 | ₩22,826 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,706 | ₩22,771 | ₩22,706 | ₩22,732 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,692 | ₩22,826 | ₩22,692 | ₩22,723 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,706 | ₩22,824 | ₩22,692 | ₩22,732 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩22,932 | ₩22,932 | ₩22,732 | ₩22,772 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,812 | ₩22,919 | ₩22,786 | ₩22,826 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,746 | ₩22,812 | ₩22,692 | ₩22,772 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,826 | ₩22,826 | ₩22,706 | ₩22,732 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,732 | ₩22,879 | ₩22,732 | ₩22,732 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,746 | ₩22,812 | ₩22,692 | ₩22,798 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,692 | ₩22,812 | ₩22,692 | ₩22,759 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,772 | ₩22,852 | ₩22,746 | ₩22,845 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,746 | ₩22,973 | ₩22,746 | ₩22,839 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,812 | ₩23,039 | ₩22,746 | ₩22,746 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,786 | ₩23,039 | ₩22,772 | ₩22,906 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩22,906 | ₩22,936 | ₩22,792 | ₩22,839 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩22,959 | ₩23,052 | ₩22,946 | ₩23,012 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,732 | ₩23,013 | ₩22,732 | ₩22,946 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,746 | ₩22,852 | ₩22,719 | ₩22,759 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,826 | ₩22,846 | ₩22,759 | ₩22,786 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,766 | ₩22,852 | ₩22,765 | ₩22,786 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,852 | ₩22,879 | ₩22,746 | ₩22,746 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,746 | ₩22,848 | ₩22,706 | ₩22,759 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,746 | ₩22,906 | ₩22,692 | ₩22,704 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,772 | ₩22,932 | ₩22,679 | ₩22,746 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩22,906 | ₩22,946 | ₩22,612 | ₩22,786 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,706 | ₩22,892 | ₩22,679 | ₩22,879 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,746 | ₩22,799 | ₩22,652 | ₩22,685 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,746 | ₩22,852 | ₩22,732 | ₩22,746 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,772 | ₩22,852 | ₩22,746 | ₩22,759 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,812 | ₩22,866 | ₩22,719 | ₩22,866 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,852 | ₩22,892 | ₩22,746 | ₩22,813 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,812 | ₩22,899 | ₩22,746 | ₩22,759 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,892 | ₩23,159 | ₩22,719 | ₩22,746 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,879 | ₩23,013 | ₩22,879 | ₩22,906 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩22,932 | ₩23,199 | ₩22,812 | ₩22,852 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩22,979 | ₩23,004 | ₩22,892 | ₩22,892 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩22,993 | ₩23,013 | ₩22,879 | ₩22,883 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩22,919 | ₩23,079 | ₩22,852 | ₩22,852 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,812 | ₩22,959 | ₩22,612 | ₩22,852 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,173 | ₩23,199 | ₩22,919 | ₩22,926 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,839 | ₩23,019 | ₩22,839 | ₩22,919 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,066 | ₩23,213 | ₩22,932 | ₩22,946 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,026 | ₩23,079 | ₩22,812 | ₩22,916 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,892 | ₩23,306 | ₩22,879 | ₩22,906 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,866 | ₩22,972 | ₩22,772 | ₩22,879 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,439 | ₩23,092 | ₩22,439 | ₩22,772 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,679 | ₩22,706 | ₩22,412 | ₩22,412 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,639 | ₩22,746 | ₩22,592 | ₩22,612 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,746 | ₩22,746 | ₩22,586 | ₩22,632 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,879 | ₩22,919 | ₩22,732 | ₩22,732 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,759 | ₩22,879 | ₩22,719 | ₩22,852 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,186 | ₩23,186 | ₩22,719 | ₩22,719 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩22,946 | ₩23,168 | ₩22,919 | ₩22,973 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,106 | ₩23,106 | ₩22,932 | ₩22,946 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,079 | ₩23,226 | ₩22,866 | ₩23,213 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,266 | ₩23,413 | ₩23,013 | ₩23,106 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,413 | ₩23,586 | ₩23,346 | ₩23,398 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,066 | ₩23,413 | ₩23,066 | ₩23,315 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩22,959 | ₩22,973 | ₩22,906 | ₩22,932 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,013 | ₩23,066 | ₩22,892 | ₩22,932 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩22,946 | ₩23,093 | ₩22,932 | ₩22,932 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩22,946 | ₩23,131 | ₩22,859 | ₩22,864 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩22,959 | ₩23,186 | ₩22,892 | ₩22,946 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩22,999 | ₩23,186 | ₩22,999 | ₩23,110 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩22,973 | ₩23,346 | ₩22,959 | ₩23,186 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,452 | ₩23,452 | ₩23,026 | ₩23,106 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,013 | ₩23,346 | ₩22,946 | ₩22,986 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,053 | ₩23,573 | ₩23,053 | ₩23,173 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,426 | ₩23,519 | ₩23,079 | ₩23,133 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,306 | ₩23,533 | ₩23,306 | ₩23,473 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,306 | ₩23,413 | ₩23,306 | ₩23,346 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,239 | ₩23,479 | ₩23,239 | ₩23,293 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,306 | ₩23,506 | ₩23,093 | ₩23,266 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,226 | ₩23,333 | ₩23,079 | ₩23,273 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,600 | ₩23,600 | ₩23,319 | ₩23,346 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,546 | ₩23,546 | ₩23,368 | ₩23,493 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,306 | ₩23,506 | ₩23,279 | ₩23,479 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,333 | ₩23,333 | ₩23,199 | ₩23,300 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩22,986 | ₩23,319 | ₩22,986 | ₩23,306 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,039 | ₩23,079 | ₩22,999 | ₩23,026 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,026 | ₩23,039 | ₩22,973 | ₩22,973 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,812 | ₩23,052 | ₩22,812 | ₩22,932 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩22,946 | ₩22,999 | ₩22,799 | ₩22,799 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,826 | ₩23,003 | ₩22,826 | ₩22,826 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩22,986 | ₩23,079 | ₩22,826 | ₩22,879 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩22,999 | ₩23,066 | ₩22,852 | ₩22,986 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩22,973 | ₩23,119 | ₩22,946 | ₩22,999 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩22,986 | ₩23,026 | ₩22,879 | ₩22,973 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,013 | ₩23,026 | ₩22,919 | ₩22,946 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,066 | ₩23,119 | ₩22,932 | ₩22,979 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,106 | ₩23,146 | ₩22,986 | ₩22,986 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,093 | ₩23,093 | ₩22,986 | ₩23,019 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,146 | ₩23,146 | ₩22,946 | ₩23,053 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,213 | ₩23,213 | ₩23,066 | ₩23,079 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,293 | ₩23,325 | ₩23,093 | ₩23,146 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,319 | ₩23,346 | ₩23,013 | ₩23,146 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,306 | ₩23,466 | ₩23,306 | ₩23,466 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,213 | ₩23,386 | ₩23,173 | ₩23,306 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,053 | ₩23,293 | ₩23,053 | ₩23,213 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,039 | ₩23,199 | ₩23,039 | ₩23,066 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩22,986 | ₩23,159 | ₩22,906 | ₩23,053 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,013 | ₩23,146 | ₩22,973 | ₩23,039 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,986 | ₩23,119 | ₩22,959 | ₩23,039 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,053 | ₩23,119 | ₩22,986 | ₩22,986 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,039 | ₩23,133 | ₩22,906 | ₩23,026 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,119 | ₩23,279 | ₩23,039 | ₩23,066 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩22,999 | ₩23,159 | ₩22,973 | ₩23,079 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩22,999 | ₩23,146 | ₩22,786 | ₩22,839 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,213 | ₩23,246 | ₩22,999 | ₩23,013 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,119 | ₩23,373 | ₩23,093 | ₩23,146 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,259 | ₩23,306 | ₩23,079 | ₩23,093 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,186 | ₩23,306 | ₩23,146 | ₩23,159 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,506 | ₩23,506 | ₩23,073 | ₩23,119 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,600 | ₩23,666 | ₩23,413 | ₩23,573 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,279 | ₩23,546 | ₩23,279 | ₩23,439 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,079 | ₩23,546 | ₩23,079 | ₩23,279 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩22,959 | ₩23,026 | ₩22,786 | ₩23,026 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩22,946 | ₩23,026 | ₩22,906 | ₩23,026 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,013 | ₩23,013 | ₩22,826 | ₩22,946 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,119 | ₩23,173 | ₩22,919 | ₩22,973 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,146 | ₩23,359 | ₩23,066 | ₩23,126 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,253 | ₩23,466 | ₩23,119 | ₩23,186 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,226 | ₩23,524 | ₩23,119 | ₩23,119 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,359 | ₩23,513 | ₩23,106 | ₩23,159 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,493 | ₩23,533 | ₩23,346 | ₩23,359 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,426 | ₩23,640 | ₩23,386 | ₩23,586 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,346 | ₩23,553 | ₩23,239 | ₩23,546 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,746 | ₩23,746 | ₩23,406 | ₩23,406 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,693 | ₩23,773 | ₩23,560 | ₩23,586 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,786 | ₩23,786 | ₩23,786 | ₩23,786 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,573 | ₩23,760 | ₩23,573 | ₩23,760 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,499 | ₩23,666 | ₩23,386 | ₩23,666 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,413 | ₩23,600 | ₩23,386 | ₩23,600 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,306 | ₩23,399 | ₩23,093 | ₩23,399 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,439 | ₩23,493 | ₩23,346 | ₩23,346 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,346 | ₩23,500 | ₩23,346 | ₩23,423 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,653 | ₩23,653 | ₩23,333 | ₩23,346 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,586 | ₩23,599 | ₩23,359 | ₩23,479 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,359 | ₩23,720 | ₩23,359 | ₩23,554 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,359 | ₩23,506 | ₩23,359 | ₩23,399 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,479 | ₩23,506 | ₩23,413 | ₩23,479 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,533 | ₩23,533 | ₩23,413 | ₩23,426 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,346 | ₩23,594 | ₩23,346 | ₩23,533 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,346 | ₩23,386 | ₩23,306 | ₩23,333 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,546 | ₩23,586 | ₩23,346 | ₩23,386 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,320 | ₩23,533 | ₩23,319 | ₩23,386 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,319 | ₩23,453 | ₩23,313 | ₩23,313 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,471 | ₩23,533 | ₩23,226 | ₩23,388 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,559 | ₩23,600 | ₩23,413 | ₩23,519 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,660 | ₩23,679 | ₩23,514 | ₩23,546 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,626 | ₩23,733 | ₩23,620 | ₩23,691 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,733 | ₩23,733 | ₩23,586 | ₩23,618 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,746 | ₩23,750 | ₩23,600 | ₩23,720 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,786 | ₩23,853 | ₩23,640 | ₩23,671 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,013 | ₩24,013 | ₩23,760 | ₩23,760 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩23,960 | ₩24,040 | ₩23,906 | ₩23,920 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,106 | ₩24,120 | ₩23,880 | ₩24,026 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩24,000 | ₩24,160 | ₩24,000 | ₩24,109 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,080 | ₩24,173 | ₩23,866 | ₩23,880 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,150 | ₩24,307 | ₩24,120 | ₩24,146 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,080 | ₩24,333 | ₩24,080 | ₩24,144 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩23,933 | ₩24,160 | ₩23,933 | ₩24,066 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,066 | ₩24,240 | ₩23,933 | ₩23,933 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,173 | ₩24,173 | ₩24,013 | ₩24,093 | -0.33% | 2.8천 |
|---|
