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 | ₩21,172 | ₩21,466 | ₩20,986 | ₩21,226 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,199 | ₩21,253 | ₩20,825 | ₩21,079 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,293 | ₩21,423 | ₩21,159 | ₩21,199 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,172 | ₩21,520 | ₩21,172 | ₩21,439 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,226 | ₩21,293 | ₩21,039 | ₩21,253 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,279 | ₩21,333 | ₩21,139 | ₩21,159 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,226 | ₩21,306 | ₩21,066 | ₩21,253 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,625 | ₩21,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,306 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,572 | ₩21,172 | ₩20,472 | ₩20,598 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,692 | ₩20,745 | ₩20,532 | ₩20,605 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,879 | ₩20,899 | ₩20,575 | ₩20,732 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,019 | ₩21,079 | ₩20,719 | ₩20,719 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,480 | ₩21,560 | ₩20,962 | ₩21,039 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,653 | ₩21,653 | ₩21,359 | ₩21,426 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,626 | ₩21,746 | ₩21,426 | ₩21,573 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,359 | ₩21,653 | ₩21,359 | ₩21,546 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,346 | ₩21,537 | ₩21,266 | ₩21,518 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,306 | ₩21,546 | ₩21,199 | ₩21,279 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,346 | ₩21,346 | ₩20,912 | ₩21,132 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,279 | ₩21,279 | ₩20,986 | ₩21,146 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,346 | ₩21,493 | ₩21,092 | ₩21,132 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,626 | ₩21,680 | ₩21,319 | ₩21,319 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,200 | ₩22,361 | ₩21,626 | ₩21,666 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,227 | ₩22,328 | ₩22,227 | ₩22,227 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,427 | ₩22,481 | ₩22,295 | ₩22,367 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,441 | ₩22,441 | ₩22,294 | ₩22,401 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,401 | ₩22,441 | ₩22,294 | ₩22,387 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,427 | ₩22,828 | ₩22,401 | ₩22,401 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,361 | ₩22,828 | ₩22,361 | ₩22,427 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,454 | ₩22,547 | ₩22,427 | ₩22,427 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,387 | ₩22,454 | ₩22,321 | ₩22,401 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,441 | ₩22,536 | ₩22,334 | ₩22,361 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,494 | ₩22,534 | ₩22,414 | ₩22,441 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,401 | ₩22,604 | ₩22,387 | ₩22,387 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,494 | ₩22,574 | ₩22,321 | ₩22,394 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,721 | ₩22,800 | ₩22,534 | ₩22,588 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,574 | ₩22,768 | ₩22,574 | ₩22,728 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,694 | ₩22,761 | ₩22,507 | ₩22,601 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,801 | ₩22,828 | ₩22,721 | ₩22,734 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,708 | ₩22,801 | ₩22,708 | ₩22,761 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,668 | ₩22,761 | ₩22,668 | ₩22,706 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,828 | ₩22,828 | ₩22,664 | ₩22,718 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,774 | ₩22,828 | ₩22,668 | ₩22,694 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,721 | ₩22,814 | ₩22,641 | ₩22,694 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,734 | ₩22,825 | ₩22,721 | ₩22,721 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,761 | ₩22,828 | ₩22,694 | ₩22,721 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,868 | ₩22,868 | ₩22,761 | ₩22,761 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,828 | ₩22,875 | ₩22,828 | ₩22,848 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,828 | ₩22,828 | ₩22,748 | ₩22,788 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,814 | ₩22,814 | ₩22,734 | ₩22,748 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,761 | ₩22,926 | ₩22,761 | ₩22,794 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,748 | ₩22,796 | ₩22,721 | ₩22,761 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,748 | ₩22,846 | ₩22,748 | ₩22,788 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,841 | ₩22,841 | ₩22,728 | ₩22,748 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,734 | ₩22,828 | ₩22,734 | ₩22,734 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,895 | ₩22,988 | ₩22,761 | ₩22,761 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,855 | ₩22,948 | ₩22,855 | ₩22,948 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,841 | ₩22,901 | ₩22,841 | ₩22,861 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,855 | ₩22,948 | ₩22,828 | ₩22,881 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,761 | ₩22,895 | ₩22,748 | ₩22,828 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,814 | ₩22,934 | ₩22,748 | ₩22,774 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,774 | ₩22,841 | ₩22,761 | ₩22,841 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,788 | ₩22,895 | ₩22,774 | ₩22,841 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,734 | ₩22,921 | ₩22,694 | ₩22,828 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,788 | ₩22,921 | ₩22,708 | ₩22,734 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩22,961 | ₩22,961 | ₩22,748 | ₩22,788 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,801 | ₩22,881 | ₩22,694 | ₩22,814 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩23,001 | ₩23,055 | ₩22,921 | ₩22,991 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,828 | ₩23,015 | ₩22,828 | ₩22,921 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,721 | ₩22,848 | ₩22,721 | ₩22,828 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,748 | ₩22,881 | ₩22,734 | ₩22,734 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,041 | ₩23,162 | ₩22,708 | ₩22,708 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩22,975 | ₩23,094 | ₩22,961 | ₩23,041 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩22,935 | ₩23,081 | ₩22,934 | ₩22,961 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,841 | ₩22,985 | ₩22,828 | ₩22,895 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,028 | ₩23,028 | ₩22,761 | ₩22,828 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,761 | ₩22,988 | ₩22,761 | ₩22,899 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩23,015 | ₩23,015 | ₩22,888 | ₩22,895 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩22,975 | ₩23,503 | ₩22,801 | ₩22,975 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩22,921 | ₩23,048 | ₩22,921 | ₩23,048 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,895 | ₩22,988 | ₩22,895 | ₩22,961 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩22,961 | ₩22,961 | ₩22,801 | ₩22,895 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩22,921 | ₩22,988 | ₩22,841 | ₩22,961 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,788 | ₩22,948 | ₩22,788 | ₩22,921 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,721 | ₩22,814 | ₩22,721 | ₩22,788 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,788 | ₩22,855 | ₩22,708 | ₩22,748 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,761 | ₩22,841 | ₩22,708 | ₩22,841 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,721 | ₩22,786 | ₩22,721 | ₩22,748 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,708 | ₩22,841 | ₩22,708 | ₩22,738 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,721 | ₩22,840 | ₩22,708 | ₩22,748 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩22,948 | ₩22,948 | ₩22,748 | ₩22,788 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,828 | ₩22,935 | ₩22,801 | ₩22,841 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,761 | ₩22,828 | ₩22,708 | ₩22,788 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,841 | ₩22,841 | ₩22,721 | ₩22,748 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,748 | ₩22,895 | ₩22,748 | ₩22,748 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,761 | ₩22,828 | ₩22,708 | ₩22,814 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,708 | ₩22,828 | ₩22,708 | ₩22,774 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,788 | ₩22,868 | ₩22,761 | ₩22,860 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,761 | ₩22,988 | ₩22,761 | ₩22,855 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,828 | ₩23,055 | ₩22,761 | ₩22,761 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,801 | ₩23,055 | ₩22,788 | ₩22,921 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩22,921 | ₩22,952 | ₩22,808 | ₩22,855 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩22,975 | ₩23,068 | ₩22,961 | ₩23,028 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,748 | ₩23,028 | ₩22,748 | ₩22,961 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,761 | ₩22,868 | ₩22,734 | ₩22,774 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,841 | ₩22,861 | ₩22,774 | ₩22,801 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,781 | ₩22,868 | ₩22,780 | ₩22,801 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,868 | ₩22,895 | ₩22,761 | ₩22,761 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,761 | ₩22,863 | ₩22,721 | ₩22,774 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,761 | ₩22,921 | ₩22,708 | ₩22,719 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,788 | ₩22,948 | ₩22,694 | ₩22,761 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩22,921 | ₩22,961 | ₩22,628 | ₩22,801 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,721 | ₩22,908 | ₩22,694 | ₩22,895 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,761 | ₩22,814 | ₩22,668 | ₩22,700 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,761 | ₩22,868 | ₩22,748 | ₩22,761 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,788 | ₩22,868 | ₩22,761 | ₩22,774 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,828 | ₩22,881 | ₩22,734 | ₩22,881 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,868 | ₩22,908 | ₩22,761 | ₩22,828 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,828 | ₩22,915 | ₩22,761 | ₩22,774 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,908 | ₩23,175 | ₩22,734 | ₩22,761 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,895 | ₩23,028 | ₩22,895 | ₩22,921 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩22,948 | ₩23,215 | ₩22,828 | ₩22,868 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩22,995 | ₩23,020 | ₩22,908 | ₩22,908 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩23,008 | ₩23,028 | ₩22,895 | ₩22,898 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩22,935 | ₩23,095 | ₩22,868 | ₩22,868 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,828 | ₩22,975 | ₩22,628 | ₩22,868 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,188 | ₩23,215 | ₩22,935 | ₩22,941 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,855 | ₩23,035 | ₩22,855 | ₩22,935 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,081 | ₩23,228 | ₩22,948 | ₩22,961 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,041 | ₩23,095 | ₩22,828 | ₩22,931 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,908 | ₩23,322 | ₩22,895 | ₩22,921 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,881 | ₩22,988 | ₩22,788 | ₩22,895 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,454 | ₩23,107 | ₩22,454 | ₩22,788 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,694 | ₩22,721 | ₩22,427 | ₩22,427 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,654 | ₩22,761 | ₩22,608 | ₩22,628 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,761 | ₩22,761 | ₩22,601 | ₩22,648 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,895 | ₩22,935 | ₩22,748 | ₩22,748 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,774 | ₩22,895 | ₩22,734 | ₩22,868 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,202 | ₩23,202 | ₩22,734 | ₩22,734 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩22,961 | ₩23,183 | ₩22,935 | ₩22,988 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,122 | ₩23,122 | ₩22,948 | ₩22,961 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,095 | ₩23,242 | ₩22,881 | ₩23,228 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,282 | ₩23,429 | ₩23,028 | ₩23,122 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,429 | ₩23,602 | ₩23,362 | ₩23,414 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,081 | ₩23,429 | ₩23,081 | ₩23,331 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩22,975 | ₩22,988 | ₩22,921 | ₩22,948 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,028 | ₩23,081 | ₩22,908 | ₩22,948 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩22,961 | ₩23,108 | ₩22,948 | ₩22,948 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩22,961 | ₩23,147 | ₩22,875 | ₩22,879 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩22,975 | ₩23,202 | ₩22,908 | ₩22,961 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩23,015 | ₩23,202 | ₩23,015 | ₩23,126 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩22,988 | ₩23,362 | ₩22,975 | ₩23,202 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,468 | ₩23,468 | ₩23,041 | ₩23,122 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,028 | ₩23,362 | ₩22,961 | ₩23,001 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,068 | ₩23,589 | ₩23,068 | ₩23,188 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,442 | ₩23,535 | ₩23,095 | ₩23,148 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,322 | ₩23,549 | ₩23,322 | ₩23,489 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,322 | ₩23,429 | ₩23,322 | ₩23,362 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,255 | ₩23,495 | ₩23,255 | ₩23,308 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,322 | ₩23,522 | ₩23,108 | ₩23,282 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,242 | ₩23,348 | ₩23,095 | ₩23,288 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,615 | ₩23,615 | ₩23,335 | ₩23,362 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,562 | ₩23,562 | ₩23,383 | ₩23,509 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,322 | ₩23,522 | ₩23,295 | ₩23,495 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,348 | ₩23,348 | ₩23,215 | ₩23,316 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩23,001 | ₩23,335 | ₩23,001 | ₩23,322 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,055 | ₩23,095 | ₩23,015 | ₩23,041 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,041 | ₩23,055 | ₩22,988 | ₩22,988 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,828 | ₩23,068 | ₩22,828 | ₩22,948 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩22,961 | ₩23,015 | ₩22,814 | ₩22,814 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,841 | ₩23,018 | ₩22,841 | ₩22,841 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩23,001 | ₩23,095 | ₩22,841 | ₩22,895 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩23,015 | ₩23,081 | ₩22,868 | ₩23,001 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩22,988 | ₩23,135 | ₩22,961 | ₩23,015 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩23,001 | ₩23,041 | ₩22,895 | ₩22,988 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,028 | ₩23,041 | ₩22,935 | ₩22,961 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,081 | ₩23,135 | ₩22,948 | ₩22,995 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,122 | ₩23,161 | ₩23,001 | ₩23,001 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,108 | ₩23,108 | ₩23,001 | ₩23,035 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,162 | ₩23,162 | ₩22,961 | ₩23,068 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,228 | ₩23,228 | ₩23,081 | ₩23,095 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,308 | ₩23,341 | ₩23,108 | ₩23,162 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,335 | ₩23,362 | ₩23,028 | ₩23,162 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,322 | ₩23,482 | ₩23,322 | ₩23,482 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,228 | ₩23,402 | ₩23,188 | ₩23,322 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,068 | ₩23,308 | ₩23,068 | ₩23,228 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,055 | ₩23,215 | ₩23,054 | ₩23,081 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩23,001 | ₩23,175 | ₩22,921 | ₩23,068 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,028 | ₩23,161 | ₩22,988 | ₩23,055 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩23,001 | ₩23,135 | ₩22,975 | ₩23,055 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,068 | ₩23,135 | ₩23,001 | ₩23,001 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,055 | ₩23,148 | ₩22,921 | ₩23,041 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,135 | ₩23,295 | ₩23,055 | ₩23,081 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩23,015 | ₩23,175 | ₩22,988 | ₩23,095 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩23,015 | ₩23,162 | ₩22,801 | ₩22,855 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,228 | ₩23,262 | ₩23,015 | ₩23,028 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,135 | ₩23,388 | ₩23,108 | ₩23,162 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,275 | ₩23,322 | ₩23,095 | ₩23,108 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,202 | ₩23,322 | ₩23,162 | ₩23,175 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,522 | ₩23,522 | ₩23,088 | ₩23,135 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,615 | ₩23,682 | ₩23,429 | ₩23,589 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,295 | ₩23,562 | ₩23,295 | ₩23,455 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,095 | ₩23,562 | ₩23,095 | ₩23,295 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩22,975 | ₩23,041 | ₩22,801 | ₩23,041 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩22,961 | ₩23,041 | ₩22,921 | ₩23,041 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,028 | ₩23,028 | ₩22,841 | ₩22,961 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,135 | ₩23,188 | ₩22,935 | ₩22,988 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,162 | ₩23,375 | ₩23,081 | ₩23,142 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,268 | ₩23,482 | ₩23,135 | ₩23,202 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,242 | ₩23,540 | ₩23,135 | ₩23,135 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,375 | ₩23,529 | ₩23,122 | ₩23,175 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,509 | ₩23,549 | ₩23,362 | ₩23,375 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,442 | ₩23,655 | ₩23,402 | ₩23,602 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,362 | ₩23,569 | ₩23,255 | ₩23,562 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,762 | ₩23,762 | ₩23,422 | ₩23,422 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,709 | ₩23,789 | ₩23,576 | ₩23,602 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,802 | ₩23,802 | ₩23,802 | ₩23,802 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,589 | ₩23,776 | ₩23,589 | ₩23,776 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,515 | ₩23,682 | ₩23,402 | ₩23,682 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,429 | ₩23,615 | ₩23,402 | ₩23,615 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,322 | ₩23,415 | ₩23,108 | ₩23,415 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,455 | ₩23,509 | ₩23,362 | ₩23,362 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,362 | ₩23,516 | ₩23,362 | ₩23,439 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,669 | ₩23,669 | ₩23,348 | ₩23,362 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,602 | ₩23,615 | ₩23,375 | ₩23,495 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,375 | ₩23,736 | ₩23,375 | ₩23,570 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,375 | ₩23,522 | ₩23,375 | ₩23,415 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,495 | ₩23,522 | ₩23,429 | ₩23,495 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,549 | ₩23,549 | ₩23,429 | ₩23,442 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,362 | ₩23,610 | ₩23,362 | ₩23,549 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,362 | ₩23,402 | ₩23,322 | ₩23,348 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,562 | ₩23,602 | ₩23,362 | ₩23,402 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,335 | ₩23,549 | ₩23,335 | ₩23,402 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,335 | ₩23,469 | ₩23,328 | ₩23,328 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,487 | ₩23,549 | ₩23,242 | ₩23,404 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,575 | ₩23,615 | ₩23,429 | ₩23,535 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,676 | ₩23,695 | ₩23,530 | ₩23,562 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,642 | ₩23,749 | ₩23,635 | ₩23,707 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,749 | ₩23,749 | ₩23,602 | ₩23,633 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,762 | ₩23,766 | ₩23,615 | ₩23,736 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,802 | ₩23,869 | ₩23,655 | ₩23,687 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,029 | ₩24,029 | ₩23,776 | ₩23,776 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩23,976 | ₩24,056 | ₩23,922 | ₩23,936 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,123 | ₩24,136 | ₩23,896 | ₩24,043 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩24,016 | ₩24,176 | ₩24,016 | ₩24,125 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,096 | ₩24,189 | ₩23,882 | ₩23,896 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,167 | ₩24,323 | ₩24,136 | ₩24,163 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,096 | ₩24,350 | ₩24,096 | ₩24,160 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩23,949 | ₩24,176 | ₩23,949 | ₩24,083 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,083 | ₩24,256 | ₩23,949 | ₩23,949 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,189 | ₩24,189 | ₩24,029 | ₩24,109 | -0.33% | 2.8천 |
|---|
