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 | ₩21,175 | ₩21,468 | ₩20,988 | ₩21,228 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,201 | ₩21,255 | ₩20,828 | ₩21,081 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,295 | ₩21,426 | ₩21,161 | ₩21,201 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,175 | ₩21,522 | ₩21,175 | ₩21,442 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,228 | ₩21,295 | ₩21,041 | ₩21,255 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,281 | ₩21,335 | ₩21,141 | ₩21,161 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,228 | ₩21,308 | ₩21,068 | ₩21,255 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,627 | ₩21,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,308 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,574 | ₩21,175 | ₩20,474 | ₩20,601 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,694 | ₩20,747 | ₩20,534 | ₩20,607 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,881 | ₩20,901 | ₩20,577 | ₩20,734 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,021 | ₩21,081 | ₩20,721 | ₩20,721 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,482 | ₩21,562 | ₩20,964 | ₩21,041 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,655 | ₩21,655 | ₩21,362 | ₩21,428 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,629 | ₩21,749 | ₩21,428 | ₩21,575 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,362 | ₩21,655 | ₩21,362 | ₩21,549 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,348 | ₩21,539 | ₩21,268 | ₩21,520 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,308 | ₩21,549 | ₩21,201 | ₩21,281 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,348 | ₩21,348 | ₩20,914 | ₩21,135 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,281 | ₩21,281 | ₩20,988 | ₩21,148 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,348 | ₩21,495 | ₩21,095 | ₩21,135 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,629 | ₩21,682 | ₩21,322 | ₩21,322 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,203 | ₩22,363 | ₩21,629 | ₩21,669 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,229 | ₩22,330 | ₩22,229 | ₩22,229 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,430 | ₩22,483 | ₩22,298 | ₩22,369 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,443 | ₩22,443 | ₩22,296 | ₩22,403 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,403 | ₩22,443 | ₩22,296 | ₩22,390 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,430 | ₩22,830 | ₩22,403 | ₩22,403 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,363 | ₩22,830 | ₩22,363 | ₩22,430 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,456 | ₩22,550 | ₩22,430 | ₩22,430 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,390 | ₩22,456 | ₩22,323 | ₩22,403 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,443 | ₩22,539 | ₩22,336 | ₩22,363 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,496 | ₩22,536 | ₩22,416 | ₩22,443 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,403 | ₩22,606 | ₩22,390 | ₩22,390 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,496 | ₩22,577 | ₩22,323 | ₩22,396 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,723 | ₩22,803 | ₩22,536 | ₩22,590 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,577 | ₩22,770 | ₩22,577 | ₩22,730 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,697 | ₩22,763 | ₩22,510 | ₩22,603 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,804 | ₩22,830 | ₩22,723 | ₩22,737 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,710 | ₩22,804 | ₩22,710 | ₩22,763 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,670 | ₩22,763 | ₩22,670 | ₩22,708 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,830 | ₩22,830 | ₩22,666 | ₩22,721 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,777 | ₩22,830 | ₩22,670 | ₩22,697 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,723 | ₩22,817 | ₩22,643 | ₩22,697 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,737 | ₩22,827 | ₩22,723 | ₩22,723 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,763 | ₩22,830 | ₩22,697 | ₩22,723 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,870 | ₩22,870 | ₩22,763 | ₩22,763 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,830 | ₩22,877 | ₩22,830 | ₩22,850 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,830 | ₩22,830 | ₩22,750 | ₩22,790 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,817 | ₩22,817 | ₩22,737 | ₩22,750 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,763 | ₩22,928 | ₩22,763 | ₩22,797 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,750 | ₩22,798 | ₩22,723 | ₩22,763 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,750 | ₩22,848 | ₩22,750 | ₩22,790 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,844 | ₩22,844 | ₩22,731 | ₩22,750 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,737 | ₩22,830 | ₩22,737 | ₩22,737 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,897 | ₩22,990 | ₩22,763 | ₩22,763 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,857 | ₩22,950 | ₩22,857 | ₩22,950 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,844 | ₩22,904 | ₩22,844 | ₩22,864 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,857 | ₩22,950 | ₩22,830 | ₩22,884 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,763 | ₩22,897 | ₩22,750 | ₩22,830 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,817 | ₩22,937 | ₩22,750 | ₩22,777 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,777 | ₩22,844 | ₩22,763 | ₩22,844 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,790 | ₩22,897 | ₩22,777 | ₩22,844 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,737 | ₩22,924 | ₩22,697 | ₩22,830 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,790 | ₩22,924 | ₩22,710 | ₩22,737 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩22,964 | ₩22,964 | ₩22,750 | ₩22,790 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,804 | ₩22,884 | ₩22,697 | ₩22,817 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩23,004 | ₩23,057 | ₩22,924 | ₩22,993 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,830 | ₩23,017 | ₩22,830 | ₩22,924 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,723 | ₩22,850 | ₩22,723 | ₩22,830 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,750 | ₩22,884 | ₩22,737 | ₩22,737 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,044 | ₩23,164 | ₩22,710 | ₩22,710 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩22,977 | ₩23,096 | ₩22,964 | ₩23,044 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩22,937 | ₩23,084 | ₩22,937 | ₩22,964 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,844 | ₩22,987 | ₩22,830 | ₩22,897 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,030 | ₩23,030 | ₩22,763 | ₩22,830 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,763 | ₩22,990 | ₩22,763 | ₩22,901 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩23,017 | ₩23,017 | ₩22,890 | ₩22,897 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩22,977 | ₩23,506 | ₩22,804 | ₩22,977 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩22,924 | ₩23,051 | ₩22,924 | ₩23,051 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,897 | ₩22,990 | ₩22,897 | ₩22,964 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩22,964 | ₩22,964 | ₩22,804 | ₩22,897 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩22,924 | ₩22,990 | ₩22,844 | ₩22,964 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,790 | ₩22,950 | ₩22,790 | ₩22,924 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,723 | ₩22,817 | ₩22,723 | ₩22,790 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,790 | ₩22,857 | ₩22,710 | ₩22,750 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,763 | ₩22,844 | ₩22,710 | ₩22,844 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,723 | ₩22,788 | ₩22,723 | ₩22,750 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,710 | ₩22,844 | ₩22,710 | ₩22,741 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,723 | ₩22,842 | ₩22,710 | ₩22,750 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩22,950 | ₩22,950 | ₩22,750 | ₩22,790 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,830 | ₩22,937 | ₩22,804 | ₩22,844 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,763 | ₩22,830 | ₩22,710 | ₩22,790 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,844 | ₩22,844 | ₩22,723 | ₩22,750 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,750 | ₩22,897 | ₩22,750 | ₩22,750 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,763 | ₩22,830 | ₩22,710 | ₩22,816 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,710 | ₩22,830 | ₩22,710 | ₩22,777 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,790 | ₩22,870 | ₩22,763 | ₩22,862 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,763 | ₩22,990 | ₩22,763 | ₩22,857 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,830 | ₩23,057 | ₩22,763 | ₩22,763 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,804 | ₩23,057 | ₩22,790 | ₩22,924 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩22,924 | ₩22,954 | ₩22,810 | ₩22,857 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩22,977 | ₩23,070 | ₩22,964 | ₩23,030 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,750 | ₩23,030 | ₩22,750 | ₩22,964 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,763 | ₩22,870 | ₩22,737 | ₩22,777 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,844 | ₩22,864 | ₩22,777 | ₩22,804 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,783 | ₩22,870 | ₩22,783 | ₩22,804 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,870 | ₩22,897 | ₩22,763 | ₩22,763 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,763 | ₩22,866 | ₩22,723 | ₩22,777 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,763 | ₩22,924 | ₩22,710 | ₩22,722 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,790 | ₩22,950 | ₩22,697 | ₩22,763 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩22,924 | ₩22,964 | ₩22,630 | ₩22,804 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,723 | ₩22,910 | ₩22,697 | ₩22,897 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,763 | ₩22,817 | ₩22,670 | ₩22,703 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,763 | ₩22,870 | ₩22,750 | ₩22,763 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,790 | ₩22,870 | ₩22,764 | ₩22,777 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,830 | ₩22,884 | ₩22,737 | ₩22,884 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,870 | ₩22,910 | ₩22,763 | ₩22,831 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,830 | ₩22,917 | ₩22,763 | ₩22,777 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,910 | ₩23,177 | ₩22,737 | ₩22,763 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,897 | ₩23,030 | ₩22,897 | ₩22,924 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩22,950 | ₩23,217 | ₩22,830 | ₩22,870 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩22,997 | ₩23,022 | ₩22,910 | ₩22,910 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩23,010 | ₩23,030 | ₩22,897 | ₩22,901 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩22,937 | ₩23,097 | ₩22,870 | ₩22,870 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,830 | ₩22,977 | ₩22,630 | ₩22,870 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,191 | ₩23,217 | ₩22,937 | ₩22,944 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,857 | ₩23,037 | ₩22,857 | ₩22,937 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,084 | ₩23,231 | ₩22,950 | ₩22,964 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,044 | ₩23,097 | ₩22,830 | ₩22,934 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,910 | ₩23,324 | ₩22,897 | ₩22,924 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,884 | ₩22,990 | ₩22,790 | ₩22,897 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,456 | ₩23,110 | ₩22,456 | ₩22,790 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,697 | ₩22,724 | ₩22,430 | ₩22,430 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,657 | ₩22,763 | ₩22,610 | ₩22,630 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,763 | ₩22,763 | ₩22,603 | ₩22,650 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,897 | ₩22,937 | ₩22,750 | ₩22,750 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,777 | ₩22,897 | ₩22,737 | ₩22,870 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,204 | ₩23,204 | ₩22,737 | ₩22,737 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩22,964 | ₩23,186 | ₩22,937 | ₩22,990 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,124 | ₩23,124 | ₩22,950 | ₩22,964 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,097 | ₩23,244 | ₩22,884 | ₩23,231 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,284 | ₩23,431 | ₩23,030 | ₩23,124 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,431 | ₩23,605 | ₩23,364 | ₩23,416 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,084 | ₩23,431 | ₩23,084 | ₩23,333 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩22,977 | ₩22,990 | ₩22,924 | ₩22,950 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,030 | ₩23,084 | ₩22,910 | ₩22,950 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩22,964 | ₩23,111 | ₩22,950 | ₩22,950 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩22,964 | ₩23,149 | ₩22,877 | ₩22,881 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩22,977 | ₩23,204 | ₩22,910 | ₩22,964 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩23,017 | ₩23,204 | ₩23,017 | ₩23,128 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩22,990 | ₩23,364 | ₩22,977 | ₩23,204 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,471 | ₩23,471 | ₩23,044 | ₩23,124 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,030 | ₩23,364 | ₩22,964 | ₩23,004 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,071 | ₩23,591 | ₩23,071 | ₩23,191 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,444 | ₩23,538 | ₩23,097 | ₩23,151 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,324 | ₩23,551 | ₩23,324 | ₩23,491 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,324 | ₩23,431 | ₩23,324 | ₩23,364 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,257 | ₩23,498 | ₩23,257 | ₩23,311 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,324 | ₩23,524 | ₩23,111 | ₩23,284 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,244 | ₩23,351 | ₩23,097 | ₩23,291 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,618 | ₩23,618 | ₩23,338 | ₩23,364 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,565 | ₩23,565 | ₩23,386 | ₩23,511 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,324 | ₩23,524 | ₩23,297 | ₩23,498 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,351 | ₩23,351 | ₩23,217 | ₩23,318 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩23,004 | ₩23,338 | ₩23,004 | ₩23,324 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,057 | ₩23,097 | ₩23,017 | ₩23,044 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,044 | ₩23,057 | ₩22,990 | ₩22,990 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,830 | ₩23,070 | ₩22,830 | ₩22,950 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩22,964 | ₩23,017 | ₩22,817 | ₩22,817 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,844 | ₩23,021 | ₩22,844 | ₩22,844 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩23,004 | ₩23,097 | ₩22,844 | ₩22,897 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩23,017 | ₩23,084 | ₩22,870 | ₩23,004 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩22,990 | ₩23,137 | ₩22,964 | ₩23,017 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩23,004 | ₩23,044 | ₩22,897 | ₩22,990 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,030 | ₩23,044 | ₩22,937 | ₩22,964 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,084 | ₩23,137 | ₩22,950 | ₩22,997 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,124 | ₩23,164 | ₩23,004 | ₩23,004 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,111 | ₩23,111 | ₩23,004 | ₩23,037 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,164 | ₩23,164 | ₩22,964 | ₩23,071 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,231 | ₩23,231 | ₩23,084 | ₩23,097 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,311 | ₩23,343 | ₩23,111 | ₩23,164 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,338 | ₩23,364 | ₩23,030 | ₩23,164 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,324 | ₩23,484 | ₩23,324 | ₩23,484 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,231 | ₩23,404 | ₩23,191 | ₩23,324 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,071 | ₩23,311 | ₩23,071 | ₩23,231 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,057 | ₩23,217 | ₩23,057 | ₩23,084 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩23,004 | ₩23,177 | ₩22,924 | ₩23,071 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,030 | ₩23,164 | ₩22,990 | ₩23,057 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩23,004 | ₩23,137 | ₩22,977 | ₩23,057 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,071 | ₩23,137 | ₩23,004 | ₩23,004 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,057 | ₩23,151 | ₩22,924 | ₩23,044 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,137 | ₩23,297 | ₩23,057 | ₩23,084 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩23,017 | ₩23,177 | ₩22,990 | ₩23,097 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩23,017 | ₩23,164 | ₩22,804 | ₩22,857 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,231 | ₩23,264 | ₩23,017 | ₩23,030 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,137 | ₩23,391 | ₩23,111 | ₩23,164 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,277 | ₩23,324 | ₩23,097 | ₩23,111 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,204 | ₩23,324 | ₩23,164 | ₩23,177 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,524 | ₩23,524 | ₩23,091 | ₩23,137 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,618 | ₩23,685 | ₩23,431 | ₩23,591 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,297 | ₩23,564 | ₩23,297 | ₩23,458 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,097 | ₩23,565 | ₩23,097 | ₩23,297 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩22,977 | ₩23,044 | ₩22,804 | ₩23,044 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩22,964 | ₩23,044 | ₩22,924 | ₩23,044 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,030 | ₩23,030 | ₩22,844 | ₩22,964 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,137 | ₩23,191 | ₩22,937 | ₩22,990 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,164 | ₩23,377 | ₩23,084 | ₩23,144 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,271 | ₩23,484 | ₩23,137 | ₩23,204 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,244 | ₩23,542 | ₩23,137 | ₩23,137 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,378 | ₩23,531 | ₩23,124 | ₩23,177 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,511 | ₩23,551 | ₩23,364 | ₩23,378 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,444 | ₩23,658 | ₩23,404 | ₩23,605 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,364 | ₩23,571 | ₩23,257 | ₩23,565 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,765 | ₩23,765 | ₩23,424 | ₩23,424 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,711 | ₩23,791 | ₩23,578 | ₩23,605 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,805 | ₩23,805 | ₩23,805 | ₩23,805 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,591 | ₩23,778 | ₩23,591 | ₩23,778 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,518 | ₩23,685 | ₩23,404 | ₩23,685 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,431 | ₩23,618 | ₩23,404 | ₩23,618 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,324 | ₩23,418 | ₩23,111 | ₩23,418 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,458 | ₩23,511 | ₩23,364 | ₩23,364 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,364 | ₩23,518 | ₩23,364 | ₩23,441 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,671 | ₩23,671 | ₩23,351 | ₩23,364 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,605 | ₩23,618 | ₩23,378 | ₩23,498 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,378 | ₩23,738 | ₩23,378 | ₩23,573 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,378 | ₩23,524 | ₩23,378 | ₩23,418 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,498 | ₩23,524 | ₩23,431 | ₩23,498 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,551 | ₩23,551 | ₩23,431 | ₩23,444 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,364 | ₩23,612 | ₩23,364 | ₩23,551 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,364 | ₩23,404 | ₩23,325 | ₩23,351 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,565 | ₩23,604 | ₩23,364 | ₩23,404 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,338 | ₩23,551 | ₩23,338 | ₩23,404 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,338 | ₩23,471 | ₩23,331 | ₩23,331 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,490 | ₩23,551 | ₩23,244 | ₩23,406 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,578 | ₩23,618 | ₩23,431 | ₩23,538 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,678 | ₩23,698 | ₩23,533 | ₩23,565 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,645 | ₩23,751 | ₩23,638 | ₩23,709 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,751 | ₩23,751 | ₩23,605 | ₩23,636 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,765 | ₩23,768 | ₩23,618 | ₩23,738 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,805 | ₩23,872 | ₩23,658 | ₩23,690 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,032 | ₩24,032 | ₩23,778 | ₩23,778 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩23,978 | ₩24,059 | ₩23,925 | ₩23,938 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,125 | ₩24,139 | ₩23,898 | ₩24,045 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩24,018 | ₩24,179 | ₩24,018 | ₩24,128 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,099 | ₩24,192 | ₩23,885 | ₩23,898 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,169 | ₩24,326 | ₩24,139 | ₩24,165 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,099 | ₩24,352 | ₩24,099 | ₩24,162 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩23,952 | ₩24,179 | ₩23,952 | ₩24,085 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,085 | ₩24,259 | ₩23,952 | ₩23,952 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,192 | ₩24,192 | ₩24,032 | ₩24,112 | -0.33% | 2.8천 |
|---|
