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 | ₩21,155 | ₩21,449 | ₩20,969 | ₩21,209 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,182 | ₩21,235 | ₩20,809 | ₩21,062 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,275 | ₩21,406 | ₩21,142 | ₩21,182 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,155 | ₩21,502 | ₩21,155 | ₩21,422 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,209 | ₩21,275 | ₩21,022 | ₩21,235 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,262 | ₩21,315 | ₩21,122 | ₩21,142 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,209 | ₩21,289 | ₩21,049 | ₩21,235 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,608 | ₩21,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,289 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,555 | ₩21,155 | ₩20,455 | ₩20,582 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,675 | ₩20,728 | ₩20,515 | ₩20,588 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,862 | ₩20,882 | ₩20,559 | ₩20,715 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,002 | ₩21,062 | ₩20,702 | ₩20,702 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,462 | ₩21,542 | ₩20,945 | ₩21,022 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,636 | ₩21,636 | ₩21,342 | ₩21,409 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,609 | ₩21,729 | ₩21,409 | ₩21,556 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,342 | ₩21,636 | ₩21,342 | ₩21,529 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,329 | ₩21,520 | ₩21,249 | ₩21,501 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,289 | ₩21,529 | ₩21,182 | ₩21,262 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,329 | ₩21,329 | ₩20,895 | ₩21,115 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,262 | ₩21,262 | ₩20,969 | ₩21,129 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,329 | ₩21,475 | ₩21,075 | ₩21,115 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,609 | ₩21,662 | ₩21,302 | ₩21,302 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,182 | ₩22,342 | ₩21,609 | ₩21,649 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,209 | ₩22,310 | ₩22,209 | ₩22,209 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,409 | ₩22,463 | ₩22,277 | ₩22,349 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,423 | ₩22,423 | ₩22,276 | ₩22,383 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,383 | ₩22,423 | ₩22,276 | ₩22,369 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,409 | ₩22,809 | ₩22,383 | ₩22,383 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,342 | ₩22,809 | ₩22,342 | ₩22,409 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,436 | ₩22,529 | ₩22,409 | ₩22,409 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,369 | ₩22,436 | ₩22,302 | ₩22,383 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,423 | ₩22,518 | ₩22,316 | ₩22,342 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,476 | ₩22,516 | ₩22,396 | ₩22,423 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,383 | ₩22,586 | ₩22,369 | ₩22,369 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,476 | ₩22,556 | ₩22,302 | ₩22,376 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,703 | ₩22,782 | ₩22,516 | ₩22,569 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,556 | ₩22,750 | ₩22,556 | ₩22,709 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,676 | ₩22,743 | ₩22,489 | ₩22,583 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,783 | ₩22,809 | ₩22,703 | ₩22,716 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,689 | ₩22,783 | ₩22,689 | ₩22,743 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,649 | ₩22,743 | ₩22,649 | ₩22,687 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,809 | ₩22,809 | ₩22,646 | ₩22,700 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,756 | ₩22,809 | ₩22,649 | ₩22,676 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,703 | ₩22,796 | ₩22,623 | ₩22,676 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,716 | ₩22,806 | ₩22,703 | ₩22,703 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,743 | ₩22,809 | ₩22,676 | ₩22,703 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,849 | ₩22,849 | ₩22,743 | ₩22,743 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,809 | ₩22,856 | ₩22,809 | ₩22,829 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,809 | ₩22,809 | ₩22,729 | ₩22,769 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,796 | ₩22,796 | ₩22,716 | ₩22,729 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,743 | ₩22,907 | ₩22,743 | ₩22,776 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,729 | ₩22,777 | ₩22,703 | ₩22,743 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,729 | ₩22,827 | ₩22,729 | ₩22,769 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,823 | ₩22,823 | ₩22,710 | ₩22,729 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,716 | ₩22,809 | ₩22,716 | ₩22,716 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,876 | ₩22,969 | ₩22,743 | ₩22,743 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,836 | ₩22,929 | ₩22,836 | ₩22,929 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,823 | ₩22,883 | ₩22,823 | ₩22,843 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,836 | ₩22,929 | ₩22,809 | ₩22,863 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,743 | ₩22,876 | ₩22,729 | ₩22,809 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,796 | ₩22,916 | ₩22,729 | ₩22,756 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,756 | ₩22,823 | ₩22,743 | ₩22,823 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,769 | ₩22,876 | ₩22,756 | ₩22,823 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,716 | ₩22,903 | ₩22,676 | ₩22,809 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,769 | ₩22,903 | ₩22,689 | ₩22,716 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩22,943 | ₩22,943 | ₩22,729 | ₩22,769 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,783 | ₩22,863 | ₩22,676 | ₩22,796 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩22,983 | ₩23,036 | ₩22,903 | ₩22,972 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,809 | ₩22,996 | ₩22,809 | ₩22,903 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,703 | ₩22,829 | ₩22,703 | ₩22,809 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,729 | ₩22,863 | ₩22,716 | ₩22,716 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,023 | ₩23,143 | ₩22,689 | ₩22,689 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩22,956 | ₩23,075 | ₩22,943 | ₩23,023 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩22,916 | ₩23,063 | ₩22,916 | ₩22,943 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,823 | ₩22,966 | ₩22,809 | ₩22,876 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,009 | ₩23,009 | ₩22,743 | ₩22,809 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,743 | ₩22,969 | ₩22,743 | ₩22,880 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩22,996 | ₩22,996 | ₩22,869 | ₩22,876 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩22,956 | ₩23,484 | ₩22,783 | ₩22,956 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩22,903 | ₩23,029 | ₩22,903 | ₩23,029 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,876 | ₩22,969 | ₩22,876 | ₩22,943 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩22,943 | ₩22,943 | ₩22,783 | ₩22,876 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩22,903 | ₩22,969 | ₩22,823 | ₩22,943 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,769 | ₩22,929 | ₩22,769 | ₩22,903 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,703 | ₩22,796 | ₩22,703 | ₩22,769 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,769 | ₩22,836 | ₩22,689 | ₩22,729 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,743 | ₩22,823 | ₩22,689 | ₩22,823 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,703 | ₩22,768 | ₩22,703 | ₩22,729 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,689 | ₩22,823 | ₩22,689 | ₩22,720 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,703 | ₩22,821 | ₩22,689 | ₩22,729 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩22,929 | ₩22,929 | ₩22,729 | ₩22,769 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,809 | ₩22,916 | ₩22,783 | ₩22,823 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,743 | ₩22,809 | ₩22,689 | ₩22,769 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,823 | ₩22,823 | ₩22,703 | ₩22,729 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,729 | ₩22,876 | ₩22,729 | ₩22,729 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,743 | ₩22,809 | ₩22,689 | ₩22,795 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,689 | ₩22,809 | ₩22,689 | ₩22,756 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,769 | ₩22,849 | ₩22,743 | ₩22,841 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,743 | ₩22,969 | ₩22,743 | ₩22,836 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,809 | ₩23,036 | ₩22,743 | ₩22,743 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,783 | ₩23,036 | ₩22,769 | ₩22,903 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩22,903 | ₩22,933 | ₩22,789 | ₩22,836 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩22,956 | ₩23,049 | ₩22,943 | ₩23,009 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,729 | ₩23,009 | ₩22,729 | ₩22,943 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,743 | ₩22,849 | ₩22,716 | ₩22,756 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,823 | ₩22,843 | ₩22,756 | ₩22,783 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,763 | ₩22,849 | ₩22,762 | ₩22,783 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,849 | ₩22,876 | ₩22,743 | ₩22,743 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,743 | ₩22,845 | ₩22,703 | ₩22,756 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,743 | ₩22,903 | ₩22,689 | ₩22,701 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,769 | ₩22,929 | ₩22,676 | ₩22,743 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩22,903 | ₩22,943 | ₩22,609 | ₩22,783 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,703 | ₩22,889 | ₩22,676 | ₩22,876 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,743 | ₩22,796 | ₩22,649 | ₩22,682 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,743 | ₩22,849 | ₩22,729 | ₩22,743 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,769 | ₩22,849 | ₩22,743 | ₩22,756 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,809 | ₩22,863 | ₩22,716 | ₩22,863 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,849 | ₩22,889 | ₩22,743 | ₩22,810 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,809 | ₩22,896 | ₩22,743 | ₩22,756 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,889 | ₩23,156 | ₩22,716 | ₩22,743 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,876 | ₩23,009 | ₩22,876 | ₩22,903 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩22,929 | ₩23,196 | ₩22,809 | ₩22,849 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩22,976 | ₩23,001 | ₩22,889 | ₩22,889 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩22,989 | ₩23,009 | ₩22,876 | ₩22,880 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩22,916 | ₩23,076 | ₩22,849 | ₩22,849 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,809 | ₩22,956 | ₩22,609 | ₩22,849 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,169 | ₩23,196 | ₩22,916 | ₩22,923 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,836 | ₩23,016 | ₩22,836 | ₩22,916 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,063 | ₩23,210 | ₩22,929 | ₩22,943 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,023 | ₩23,076 | ₩22,809 | ₩22,913 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,889 | ₩23,303 | ₩22,876 | ₩22,903 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,863 | ₩22,969 | ₩22,769 | ₩22,876 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,436 | ₩23,089 | ₩22,436 | ₩22,769 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,676 | ₩22,703 | ₩22,409 | ₩22,409 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,636 | ₩22,743 | ₩22,589 | ₩22,609 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,743 | ₩22,743 | ₩22,583 | ₩22,629 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,876 | ₩22,916 | ₩22,729 | ₩22,729 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,756 | ₩22,876 | ₩22,716 | ₩22,849 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,183 | ₩23,183 | ₩22,716 | ₩22,716 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩22,943 | ₩23,165 | ₩22,916 | ₩22,969 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,103 | ₩23,103 | ₩22,929 | ₩22,943 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,076 | ₩23,223 | ₩22,863 | ₩23,210 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,263 | ₩23,410 | ₩23,009 | ₩23,103 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,410 | ₩23,583 | ₩23,343 | ₩23,395 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,063 | ₩23,410 | ₩23,063 | ₩23,312 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩22,956 | ₩22,969 | ₩22,903 | ₩22,929 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,009 | ₩23,063 | ₩22,889 | ₩22,929 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩22,943 | ₩23,089 | ₩22,929 | ₩22,929 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩22,943 | ₩23,128 | ₩22,856 | ₩22,860 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩22,956 | ₩23,183 | ₩22,889 | ₩22,943 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩22,996 | ₩23,183 | ₩22,996 | ₩23,107 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩22,969 | ₩23,343 | ₩22,956 | ₩23,183 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,449 | ₩23,449 | ₩23,023 | ₩23,103 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,009 | ₩23,343 | ₩22,943 | ₩22,983 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,049 | ₩23,570 | ₩23,049 | ₩23,169 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,423 | ₩23,516 | ₩23,076 | ₩23,129 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,303 | ₩23,530 | ₩23,303 | ₩23,470 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,303 | ₩23,410 | ₩23,303 | ₩23,343 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,236 | ₩23,476 | ₩23,236 | ₩23,290 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,303 | ₩23,503 | ₩23,090 | ₩23,263 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,223 | ₩23,330 | ₩23,076 | ₩23,270 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,596 | ₩23,596 | ₩23,316 | ₩23,343 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,543 | ₩23,543 | ₩23,364 | ₩23,490 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,303 | ₩23,503 | ₩23,276 | ₩23,476 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,330 | ₩23,330 | ₩23,196 | ₩23,297 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩22,983 | ₩23,316 | ₩22,983 | ₩23,303 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,036 | ₩23,076 | ₩22,996 | ₩23,023 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,023 | ₩23,036 | ₩22,969 | ₩22,969 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,809 | ₩23,049 | ₩22,809 | ₩22,929 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩22,943 | ₩22,996 | ₩22,796 | ₩22,796 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,823 | ₩23,000 | ₩22,823 | ₩22,823 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩22,983 | ₩23,076 | ₩22,823 | ₩22,876 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩22,996 | ₩23,063 | ₩22,849 | ₩22,983 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩22,969 | ₩23,116 | ₩22,943 | ₩22,996 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩22,983 | ₩23,023 | ₩22,876 | ₩22,969 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,009 | ₩23,023 | ₩22,916 | ₩22,943 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,063 | ₩23,116 | ₩22,929 | ₩22,976 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,103 | ₩23,143 | ₩22,983 | ₩22,983 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,089 | ₩23,089 | ₩22,983 | ₩23,016 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,143 | ₩23,143 | ₩22,943 | ₩23,049 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,210 | ₩23,210 | ₩23,063 | ₩23,076 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,290 | ₩23,322 | ₩23,089 | ₩23,143 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,316 | ₩23,343 | ₩23,009 | ₩23,143 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,303 | ₩23,463 | ₩23,303 | ₩23,463 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,210 | ₩23,383 | ₩23,169 | ₩23,303 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,049 | ₩23,290 | ₩23,049 | ₩23,210 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,036 | ₩23,196 | ₩23,036 | ₩23,063 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩22,983 | ₩23,156 | ₩22,903 | ₩23,049 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,009 | ₩23,143 | ₩22,969 | ₩23,036 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,983 | ₩23,116 | ₩22,956 | ₩23,036 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,049 | ₩23,116 | ₩22,983 | ₩22,983 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,036 | ₩23,129 | ₩22,903 | ₩23,023 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,116 | ₩23,276 | ₩23,036 | ₩23,063 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩22,996 | ₩23,156 | ₩22,969 | ₩23,076 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩22,996 | ₩23,143 | ₩22,783 | ₩22,836 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,210 | ₩23,243 | ₩22,996 | ₩23,009 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,116 | ₩23,370 | ₩23,089 | ₩23,143 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,256 | ₩23,303 | ₩23,076 | ₩23,089 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,183 | ₩23,303 | ₩23,143 | ₩23,156 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,503 | ₩23,503 | ₩23,069 | ₩23,116 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,596 | ₩23,663 | ₩23,410 | ₩23,570 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,276 | ₩23,543 | ₩23,276 | ₩23,436 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,076 | ₩23,543 | ₩23,076 | ₩23,276 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩22,956 | ₩23,023 | ₩22,783 | ₩23,023 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩22,943 | ₩23,023 | ₩22,903 | ₩23,023 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,009 | ₩23,009 | ₩22,823 | ₩22,943 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,116 | ₩23,169 | ₩22,916 | ₩22,969 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,143 | ₩23,356 | ₩23,063 | ₩23,123 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,250 | ₩23,463 | ₩23,116 | ₩23,183 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,223 | ₩23,521 | ₩23,116 | ₩23,116 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,356 | ₩23,510 | ₩23,103 | ₩23,156 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,490 | ₩23,530 | ₩23,343 | ₩23,356 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,423 | ₩23,636 | ₩23,383 | ₩23,583 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,343 | ₩23,550 | ₩23,236 | ₩23,543 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,743 | ₩23,743 | ₩23,403 | ₩23,403 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,690 | ₩23,770 | ₩23,556 | ₩23,583 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,783 | ₩23,783 | ₩23,783 | ₩23,783 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,570 | ₩23,756 | ₩23,570 | ₩23,756 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,496 | ₩23,663 | ₩23,383 | ₩23,663 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,410 | ₩23,596 | ₩23,383 | ₩23,596 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,303 | ₩23,396 | ₩23,089 | ₩23,396 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,436 | ₩23,490 | ₩23,343 | ₩23,343 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,343 | ₩23,497 | ₩23,343 | ₩23,420 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,650 | ₩23,650 | ₩23,330 | ₩23,343 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,583 | ₩23,596 | ₩23,356 | ₩23,476 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,356 | ₩23,716 | ₩23,356 | ₩23,551 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,356 | ₩23,503 | ₩23,356 | ₩23,396 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,476 | ₩23,503 | ₩23,410 | ₩23,476 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,530 | ₩23,530 | ₩23,410 | ₩23,423 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,343 | ₩23,591 | ₩23,343 | ₩23,530 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,343 | ₩23,383 | ₩23,303 | ₩23,330 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,543 | ₩23,583 | ₩23,343 | ₩23,383 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,316 | ₩23,530 | ₩23,316 | ₩23,383 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,316 | ₩23,450 | ₩23,310 | ₩23,310 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,468 | ₩23,530 | ₩23,223 | ₩23,385 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,556 | ₩23,596 | ₩23,410 | ₩23,516 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,656 | ₩23,676 | ₩23,511 | ₩23,543 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,623 | ₩23,730 | ₩23,616 | ₩23,687 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,730 | ₩23,730 | ₩23,583 | ₩23,614 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,743 | ₩23,746 | ₩23,596 | ₩23,716 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,783 | ₩23,850 | ₩23,636 | ₩23,668 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,010 | ₩24,010 | ₩23,756 | ₩23,756 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩23,956 | ₩24,037 | ₩23,903 | ₩23,916 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,103 | ₩24,117 | ₩23,876 | ₩24,023 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩23,997 | ₩24,157 | ₩23,997 | ₩24,106 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,077 | ₩24,170 | ₩23,863 | ₩23,876 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,147 | ₩24,303 | ₩24,117 | ₩24,143 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,077 | ₩24,330 | ₩24,077 | ₩24,140 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩23,930 | ₩24,157 | ₩23,930 | ₩24,063 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,063 | ₩24,237 | ₩23,930 | ₩23,930 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,170 | ₩24,170 | ₩24,010 | ₩24,090 | -0.33% | 2.8천 |
|---|
