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 | ₩21,166 | ₩21,459 | ₩20,979 | ₩21,219 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,192 | ₩21,246 | ₩20,819 | ₩21,072 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,286 | ₩21,417 | ₩21,153 | ₩21,192 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,166 | ₩21,513 | ₩21,166 | ₩21,433 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,219 | ₩21,286 | ₩21,032 | ₩21,246 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,273 | ₩21,326 | ₩21,132 | ₩21,152 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,219 | ₩21,299 | ₩21,059 | ₩21,246 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,619 | ₩21,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,299 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,565 | ₩21,166 | ₩20,465 | ₩20,592 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,685 | ₩20,739 | ₩20,525 | ₩20,599 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,872 | ₩20,892 | ₩20,569 | ₩20,725 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,012 | ₩21,072 | ₩20,712 | ₩20,712 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,473 | ₩21,553 | ₩20,956 | ₩21,032 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,646 | ₩21,646 | ₩21,353 | ₩21,419 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,620 | ₩21,740 | ₩21,419 | ₩21,566 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,353 | ₩21,646 | ₩21,353 | ₩21,539 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,339 | ₩21,530 | ₩21,259 | ₩21,511 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,299 | ₩21,539 | ₩21,192 | ₩21,273 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,339 | ₩21,339 | ₩20,906 | ₩21,126 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,273 | ₩21,273 | ₩20,979 | ₩21,139 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,339 | ₩21,486 | ₩21,086 | ₩21,126 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,620 | ₩21,673 | ₩21,313 | ₩21,313 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,193 | ₩22,354 | ₩21,620 | ₩21,660 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,220 | ₩22,321 | ₩22,220 | ₩22,220 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,420 | ₩22,474 | ₩22,288 | ₩22,360 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,434 | ₩22,434 | ₩22,287 | ₩22,394 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,394 | ₩22,434 | ₩22,287 | ₩22,380 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,420 | ₩22,821 | ₩22,394 | ₩22,394 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,354 | ₩22,821 | ₩22,354 | ₩22,420 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,447 | ₩22,540 | ₩22,420 | ₩22,420 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,380 | ₩22,447 | ₩22,314 | ₩22,394 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,434 | ₩22,529 | ₩22,327 | ₩22,354 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,487 | ₩22,527 | ₩22,407 | ₩22,434 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,394 | ₩22,597 | ₩22,380 | ₩22,380 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,487 | ₩22,567 | ₩22,314 | ₩22,387 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,714 | ₩22,793 | ₩22,527 | ₩22,580 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,567 | ₩22,761 | ₩22,567 | ₩22,721 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,687 | ₩22,754 | ₩22,500 | ₩22,594 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,794 | ₩22,820 | ₩22,714 | ₩22,727 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,701 | ₩22,794 | ₩22,701 | ₩22,754 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,660 | ₩22,754 | ₩22,660 | ₩22,699 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,820 | ₩22,820 | ₩22,657 | ₩22,711 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,767 | ₩22,821 | ₩22,660 | ₩22,687 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,714 | ₩22,807 | ₩22,634 | ₩22,687 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,727 | ₩22,818 | ₩22,714 | ₩22,714 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,754 | ₩22,821 | ₩22,687 | ₩22,714 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,861 | ₩22,861 | ₩22,754 | ₩22,754 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,821 | ₩22,867 | ₩22,821 | ₩22,841 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,821 | ₩22,821 | ₩22,741 | ₩22,781 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,807 | ₩22,807 | ₩22,727 | ₩22,741 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,754 | ₩22,919 | ₩22,754 | ₩22,787 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,741 | ₩22,789 | ₩22,714 | ₩22,754 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,741 | ₩22,839 | ₩22,741 | ₩22,781 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,834 | ₩22,834 | ₩22,721 | ₩22,741 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,727 | ₩22,820 | ₩22,727 | ₩22,727 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,887 | ₩22,981 | ₩22,754 | ₩22,754 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,847 | ₩22,941 | ₩22,847 | ₩22,941 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,834 | ₩22,894 | ₩22,834 | ₩22,854 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,847 | ₩22,941 | ₩22,821 | ₩22,874 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,754 | ₩22,887 | ₩22,741 | ₩22,821 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,807 | ₩22,927 | ₩22,741 | ₩22,767 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,767 | ₩22,834 | ₩22,754 | ₩22,834 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,781 | ₩22,887 | ₩22,767 | ₩22,834 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,727 | ₩22,914 | ₩22,687 | ₩22,821 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,781 | ₩22,914 | ₩22,701 | ₩22,727 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩22,954 | ₩22,954 | ₩22,741 | ₩22,781 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,794 | ₩22,874 | ₩22,687 | ₩22,807 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩22,994 | ₩23,048 | ₩22,914 | ₩22,984 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,821 | ₩23,007 | ₩22,821 | ₩22,914 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,714 | ₩22,841 | ₩22,714 | ₩22,821 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,741 | ₩22,874 | ₩22,727 | ₩22,727 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,034 | ₩23,154 | ₩22,701 | ₩22,701 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩22,967 | ₩23,087 | ₩22,954 | ₩23,034 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩22,927 | ₩23,074 | ₩22,927 | ₩22,954 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,834 | ₩22,978 | ₩22,821 | ₩22,887 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,021 | ₩23,021 | ₩22,754 | ₩22,821 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,754 | ₩22,981 | ₩22,754 | ₩22,892 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩23,007 | ₩23,007 | ₩22,881 | ₩22,887 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩22,967 | ₩23,496 | ₩22,794 | ₩22,967 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩22,914 | ₩23,041 | ₩22,914 | ₩23,041 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,887 | ₩22,981 | ₩22,887 | ₩22,954 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩22,954 | ₩22,954 | ₩22,794 | ₩22,887 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩22,914 | ₩22,981 | ₩22,834 | ₩22,954 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,781 | ₩22,941 | ₩22,781 | ₩22,914 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,714 | ₩22,807 | ₩22,714 | ₩22,781 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,781 | ₩22,847 | ₩22,701 | ₩22,741 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,754 | ₩22,834 | ₩22,700 | ₩22,834 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,714 | ₩22,779 | ₩22,714 | ₩22,741 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,701 | ₩22,834 | ₩22,701 | ₩22,731 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,714 | ₩22,833 | ₩22,701 | ₩22,741 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩22,941 | ₩22,941 | ₩22,741 | ₩22,781 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,821 | ₩22,927 | ₩22,794 | ₩22,834 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,754 | ₩22,821 | ₩22,701 | ₩22,781 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,834 | ₩22,834 | ₩22,714 | ₩22,741 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,741 | ₩22,887 | ₩22,741 | ₩22,741 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,754 | ₩22,821 | ₩22,701 | ₩22,807 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,701 | ₩22,821 | ₩22,701 | ₩22,767 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,781 | ₩22,861 | ₩22,754 | ₩22,853 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,754 | ₩22,981 | ₩22,754 | ₩22,847 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,821 | ₩23,048 | ₩22,754 | ₩22,754 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,794 | ₩23,048 | ₩22,781 | ₩22,914 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩22,914 | ₩22,945 | ₩22,801 | ₩22,847 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩22,967 | ₩23,061 | ₩22,954 | ₩23,021 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,741 | ₩23,021 | ₩22,741 | ₩22,954 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,754 | ₩22,861 | ₩22,727 | ₩22,767 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,834 | ₩22,854 | ₩22,767 | ₩22,794 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,774 | ₩22,861 | ₩22,773 | ₩22,794 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,861 | ₩22,887 | ₩22,754 | ₩22,754 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,754 | ₩22,856 | ₩22,714 | ₩22,767 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,754 | ₩22,914 | ₩22,701 | ₩22,712 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,781 | ₩22,941 | ₩22,687 | ₩22,754 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩22,914 | ₩22,954 | ₩22,620 | ₩22,794 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,714 | ₩22,901 | ₩22,687 | ₩22,887 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,754 | ₩22,807 | ₩22,660 | ₩22,693 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,754 | ₩22,861 | ₩22,741 | ₩22,754 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,781 | ₩22,861 | ₩22,754 | ₩22,767 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,821 | ₩22,874 | ₩22,727 | ₩22,874 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,861 | ₩22,901 | ₩22,754 | ₩22,821 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,821 | ₩22,908 | ₩22,754 | ₩22,767 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,901 | ₩23,167 | ₩22,727 | ₩22,754 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,887 | ₩23,021 | ₩22,887 | ₩22,914 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩22,941 | ₩23,208 | ₩22,821 | ₩22,861 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩22,987 | ₩23,013 | ₩22,901 | ₩22,901 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩23,001 | ₩23,021 | ₩22,887 | ₩22,891 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩22,927 | ₩23,088 | ₩22,861 | ₩22,861 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,821 | ₩22,967 | ₩22,620 | ₩22,861 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,181 | ₩23,208 | ₩22,927 | ₩22,934 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,847 | ₩23,027 | ₩22,847 | ₩22,927 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,074 | ₩23,221 | ₩22,941 | ₩22,954 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,034 | ₩23,087 | ₩22,821 | ₩22,924 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,901 | ₩23,314 | ₩22,887 | ₩22,914 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,874 | ₩22,981 | ₩22,781 | ₩22,887 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,447 | ₩23,100 | ₩22,447 | ₩22,781 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,687 | ₩22,714 | ₩22,420 | ₩22,420 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,647 | ₩22,754 | ₩22,600 | ₩22,620 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,754 | ₩22,754 | ₩22,594 | ₩22,640 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,887 | ₩22,927 | ₩22,741 | ₩22,741 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,767 | ₩22,887 | ₩22,727 | ₩22,861 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,194 | ₩23,194 | ₩22,727 | ₩22,727 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩22,954 | ₩23,176 | ₩22,927 | ₩22,981 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,114 | ₩23,114 | ₩22,941 | ₩22,954 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,087 | ₩23,234 | ₩22,874 | ₩23,221 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,274 | ₩23,421 | ₩23,021 | ₩23,114 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,421 | ₩23,595 | ₩23,355 | ₩23,406 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,074 | ₩23,421 | ₩23,074 | ₩23,323 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩22,967 | ₩22,981 | ₩22,914 | ₩22,941 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,021 | ₩23,074 | ₩22,901 | ₩22,941 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩22,954 | ₩23,101 | ₩22,941 | ₩22,941 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩22,954 | ₩23,140 | ₩22,867 | ₩22,872 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩22,967 | ₩23,194 | ₩22,901 | ₩22,954 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩23,007 | ₩23,194 | ₩23,007 | ₩23,119 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩22,981 | ₩23,354 | ₩22,967 | ₩23,194 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,461 | ₩23,461 | ₩23,034 | ₩23,114 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,021 | ₩23,354 | ₩22,954 | ₩22,994 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,061 | ₩23,581 | ₩23,061 | ₩23,181 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,435 | ₩23,528 | ₩23,088 | ₩23,141 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,314 | ₩23,541 | ₩23,314 | ₩23,481 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,314 | ₩23,421 | ₩23,314 | ₩23,354 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,248 | ₩23,488 | ₩23,248 | ₩23,301 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,314 | ₩23,515 | ₩23,101 | ₩23,274 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,234 | ₩23,341 | ₩23,088 | ₩23,281 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,608 | ₩23,608 | ₩23,328 | ₩23,354 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,555 | ₩23,555 | ₩23,376 | ₩23,501 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,314 | ₩23,515 | ₩23,288 | ₩23,488 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,341 | ₩23,341 | ₩23,208 | ₩23,309 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩22,994 | ₩23,328 | ₩22,994 | ₩23,314 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,048 | ₩23,088 | ₩23,007 | ₩23,034 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,034 | ₩23,048 | ₩22,981 | ₩22,981 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,821 | ₩23,061 | ₩22,821 | ₩22,941 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩22,954 | ₩23,007 | ₩22,807 | ₩22,807 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,834 | ₩23,011 | ₩22,834 | ₩22,834 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩22,994 | ₩23,088 | ₩22,834 | ₩22,887 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩23,007 | ₩23,074 | ₩22,861 | ₩22,994 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩22,981 | ₩23,128 | ₩22,954 | ₩23,007 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩22,994 | ₩23,034 | ₩22,887 | ₩22,981 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,021 | ₩23,034 | ₩22,927 | ₩22,954 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,074 | ₩23,128 | ₩22,941 | ₩22,987 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,114 | ₩23,154 | ₩22,994 | ₩22,994 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,101 | ₩23,101 | ₩22,994 | ₩23,027 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,154 | ₩23,154 | ₩22,954 | ₩23,061 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,221 | ₩23,221 | ₩23,074 | ₩23,088 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,301 | ₩23,333 | ₩23,101 | ₩23,154 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,328 | ₩23,354 | ₩23,021 | ₩23,154 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,314 | ₩23,475 | ₩23,314 | ₩23,475 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,221 | ₩23,394 | ₩23,181 | ₩23,314 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,061 | ₩23,301 | ₩23,061 | ₩23,221 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,048 | ₩23,208 | ₩23,047 | ₩23,074 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩22,994 | ₩23,168 | ₩22,914 | ₩23,061 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,021 | ₩23,154 | ₩22,981 | ₩23,048 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,994 | ₩23,128 | ₩22,967 | ₩23,048 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,061 | ₩23,128 | ₩22,994 | ₩22,994 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,048 | ₩23,141 | ₩22,914 | ₩23,034 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,128 | ₩23,288 | ₩23,048 | ₩23,074 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩23,007 | ₩23,168 | ₩22,981 | ₩23,088 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩23,007 | ₩23,154 | ₩22,794 | ₩22,847 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,221 | ₩23,254 | ₩23,007 | ₩23,021 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,128 | ₩23,381 | ₩23,101 | ₩23,154 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,268 | ₩23,314 | ₩23,088 | ₩23,101 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,194 | ₩23,314 | ₩23,154 | ₩23,168 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,515 | ₩23,515 | ₩23,081 | ₩23,128 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,608 | ₩23,675 | ₩23,421 | ₩23,581 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,288 | ₩23,554 | ₩23,288 | ₩23,448 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,088 | ₩23,555 | ₩23,088 | ₩23,288 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩22,967 | ₩23,034 | ₩22,794 | ₩23,034 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩22,954 | ₩23,034 | ₩22,914 | ₩23,034 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,021 | ₩23,021 | ₩22,834 | ₩22,954 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,128 | ₩23,181 | ₩22,927 | ₩22,981 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,154 | ₩23,368 | ₩23,074 | ₩23,134 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,261 | ₩23,475 | ₩23,128 | ₩23,194 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,234 | ₩23,532 | ₩23,128 | ₩23,128 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,368 | ₩23,521 | ₩23,114 | ₩23,168 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,501 | ₩23,541 | ₩23,354 | ₩23,368 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,435 | ₩23,648 | ₩23,394 | ₩23,595 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,354 | ₩23,561 | ₩23,248 | ₩23,555 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,755 | ₩23,755 | ₩23,415 | ₩23,415 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,701 | ₩23,782 | ₩23,568 | ₩23,595 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,795 | ₩23,795 | ₩23,795 | ₩23,795 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,581 | ₩23,768 | ₩23,581 | ₩23,768 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,508 | ₩23,675 | ₩23,394 | ₩23,675 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,421 | ₩23,608 | ₩23,394 | ₩23,608 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,314 | ₩23,408 | ₩23,101 | ₩23,408 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,448 | ₩23,501 | ₩23,354 | ₩23,354 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,354 | ₩23,509 | ₩23,354 | ₩23,431 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,661 | ₩23,661 | ₩23,341 | ₩23,354 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,595 | ₩23,608 | ₩23,368 | ₩23,488 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,368 | ₩23,728 | ₩23,368 | ₩23,563 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,368 | ₩23,515 | ₩23,368 | ₩23,408 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,488 | ₩23,515 | ₩23,421 | ₩23,488 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,541 | ₩23,541 | ₩23,421 | ₩23,435 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,354 | ₩23,603 | ₩23,354 | ₩23,541 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,354 | ₩23,394 | ₩23,315 | ₩23,341 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,555 | ₩23,595 | ₩23,354 | ₩23,394 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,328 | ₩23,541 | ₩23,328 | ₩23,394 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,328 | ₩23,461 | ₩23,321 | ₩23,321 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,480 | ₩23,541 | ₩23,234 | ₩23,397 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,568 | ₩23,608 | ₩23,421 | ₩23,528 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,668 | ₩23,688 | ₩23,523 | ₩23,555 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,635 | ₩23,741 | ₩23,628 | ₩23,699 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,741 | ₩23,741 | ₩23,595 | ₩23,626 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,755 | ₩23,758 | ₩23,608 | ₩23,728 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,795 | ₩23,862 | ₩23,648 | ₩23,680 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,022 | ₩24,022 | ₩23,768 | ₩23,768 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩23,968 | ₩24,048 | ₩23,915 | ₩23,928 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,115 | ₩24,128 | ₩23,888 | ₩24,035 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩24,008 | ₩24,169 | ₩24,008 | ₩24,118 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,089 | ₩24,182 | ₩23,875 | ₩23,888 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,159 | ₩24,315 | ₩24,128 | ₩24,155 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,088 | ₩24,342 | ₩24,088 | ₩24,152 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩23,942 | ₩24,169 | ₩23,942 | ₩24,075 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,075 | ₩24,249 | ₩23,942 | ₩23,942 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,182 | ₩24,182 | ₩24,022 | ₩24,102 | -0.33% | 2.8천 |
|---|
