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 | ₩21,161 | ₩21,454 | ₩20,974 | ₩21,214 | +0.25% | 7.3천 |
| 2026.10.08 | ₩21,188 | ₩21,241 | ₩20,814 | ₩21,067 | -0.57% | 8.4천 |
| 2026.10.07 | ₩21,281 | ₩21,412 | ₩21,148 | ₩21,188 | -0.44% | 9.9천 |
| 2026.10.06 | ₩21,161 | ₩21,508 | ₩21,161 | ₩21,428 | +1.26% | 1.2만 |
| 2026.10.05 | ₩21,214 | ₩21,281 | ₩21,027 | ₩21,241 | +0.13% | 6.9천 |
| 2026.10.02 | ₩21,268 | ₩21,321 | ₩21,128 | ₩21,148 | -0.56% | 1.8만 |
| 2026.10.01 | ₩21,214 | ₩21,294 | ₩21,054 | ₩21,241 | +0.13% | 1.8만 |
| 2026.09.30 | ₩20,614 | ₩21,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,614 |
| ₩21,294 |
| +3.30% |
| 3.5만 |
| 2026.09.29 | ₩20,560 | ₩21,161 | ₩20,460 | ₩20,587 | +0.13% | 1.6만 |
|---|
| 2026.09.28 | ₩20,681 | ₩20,734 | ₩20,520 | ₩20,594 | -0.42% | 3.3만 |
|---|
| 2026.09.25 | ₩20,867 | ₩20,887 | ₩20,564 | ₩20,721 | -0.70% | 3.5만 |
|---|
| 2026.09.24 | ₩21,007 | ₩21,067 | ₩20,707 | ₩20,707 | -1.43% | 3.4만 |
|---|
| 2026.09.23 | ₩21,468 | ₩21,548 | ₩20,951 | ₩21,027 | -2.05% | 2만 |
|---|
| 2026.09.22 | ₩21,641 | ₩21,641 | ₩21,348 | ₩21,414 | -1.05% | 1.5만 |
|---|
| 2026.09.21 | ₩21,615 | ₩21,735 | ₩21,414 | ₩21,561 | -0.25% | 1.4만 |
|---|
| 2026.09.18 | ₩21,348 | ₩21,641 | ₩21,348 | ₩21,534 | +0.87% | 6.8천 |
|---|
| 2026.09.17 | ₩21,334 | ₩21,525 | ₩21,254 | ₩21,506 | +0.81% | 1.5만 |
|---|
| 2026.09.16 | ₩21,294 | ₩21,534 | ₩21,188 | ₩21,268 | -0.13% | 1.4만 |
|---|
| 2026.09.15 | ₩21,334 | ₩21,334 | ₩20,901 | ₩21,121 | -1.00% | 2.3만 |
|---|
| 2026.09.14 | ₩21,268 | ₩21,268 | ₩20,974 | ₩21,134 | -0.63% | 2.3만 |
|---|
| 2026.09.11 | ₩21,334 | ₩21,481 | ₩21,081 | ₩21,121 | -1.00% | 4.7만 |
|---|
| 2026.09.10 | ₩21,615 | ₩21,668 | ₩21,308 | ₩21,308 | -1.42% | 5.6만 |
|---|
| 2026.09.09 | ₩22,188 | ₩22,348 | ₩21,615 | ₩21,655 | -2.41% | 5.1만 |
|---|
| 2026.09.08 | ₩22,215 | ₩22,316 | ₩22,215 | ₩22,215 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩22,415 | ₩22,468 | ₩22,283 | ₩22,355 | -0.27% | 4.7천 |
|---|
| 2026.09.03 | ₩22,428 | ₩22,428 | ₩22,282 | ₩22,388 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩22,388 | ₩22,428 | ₩22,282 | ₩22,375 | -0.06% | 2.5만 |
|---|
| 2026.09.01 | ₩22,415 | ₩22,815 | ₩22,388 | ₩22,388 | -0.12% | 1.6만 |
|---|
| 2026.08.31 | ₩22,348 | ₩22,815 | ₩22,348 | ₩22,415 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩22,442 | ₩22,535 | ₩22,415 | ₩22,415 | -0.12% | 1.3만 |
|---|
| 2026.08.27 | ₩22,375 | ₩22,442 | ₩22,308 | ₩22,388 | +0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩22,428 | ₩22,524 | ₩22,322 | ₩22,348 | -0.36% | 4.8만 |
|---|
| 2026.08.25 | ₩22,482 | ₩22,522 | ₩22,402 | ₩22,428 | -0.24% | 1.8만 |
|---|
| 2026.08.24 | ₩22,388 | ₩22,591 | ₩22,375 | ₩22,375 | -0.06% | 3.2만 |
|---|
| 2026.08.21 | ₩22,482 | ₩22,562 | ₩22,308 | ₩22,382 | -0.45% | 2.4만 |
|---|
| 2026.08.20 | ₩22,709 | ₩22,788 | ₩22,522 | ₩22,575 | -0.59% | 2.7만 |
|---|
| 2026.08.19 | ₩22,562 | ₩22,756 | ₩22,562 | ₩22,715 | +0.68% | 8천 |
|---|
| 2026.08.18 | ₩22,682 | ₩22,749 | ₩22,495 | ₩22,589 | -0.41% | 4.6만 |
|---|
| 2026.08.17 | ₩22,789 | ₩22,815 | ₩22,709 | ₩22,722 | -0.29% | 7.3천 |
|---|
| 2026.08.14 | ₩22,695 | ₩22,789 | ₩22,695 | ₩22,749 | +0.24% | 9.6천 |
|---|
| 2026.08.13 | ₩22,655 | ₩22,749 | ₩22,655 | ₩22,693 | +0.17% | 5천 |
|---|
| 2026.08.12 | ₩22,815 | ₩22,815 | ₩22,652 | ₩22,706 | -0.48% | 1.1만 |
|---|
| 2026.08.11 | ₩22,762 | ₩22,815 | ₩22,655 | ₩22,682 | -0.35% | 7.5천 |
|---|
| 2026.08.10 | ₩22,709 | ₩22,802 | ₩22,629 | ₩22,682 | -0.12% | 1.7만 |
|---|
| 2026.08.07 | ₩22,722 | ₩22,812 | ₩22,709 | ₩22,709 | -0.06% | 1.1만 |
|---|
| 2026.08.06 | ₩22,749 | ₩22,815 | ₩22,682 | ₩22,709 | -0.18% | 2.8만 |
|---|
| 2026.08.05 | ₩22,855 | ₩22,855 | ₩22,749 | ₩22,749 | -0.47% | 1.3만 |
|---|
| 2026.08.04 | ₩22,815 | ₩22,862 | ₩22,815 | ₩22,835 | +0.09% | 1만 |
|---|
| 2026.08.03 | ₩22,815 | ₩22,815 | ₩22,735 | ₩22,775 | -0.18% | 1.5만 |
|---|
| 2026.07.31 | ₩22,802 | ₩22,802 | ₩22,722 | ₩22,735 | -0.29% | 1.9만 |
|---|
| 2026.07.30 | ₩22,749 | ₩22,913 | ₩22,749 | ₩22,782 | +0.15% | 3.3천 |
|---|
| 2026.07.29 | ₩22,735 | ₩22,783 | ₩22,709 | ₩22,749 | +0.06% | 9.5천 |
|---|
| 2026.07.28 | ₩22,735 | ₩22,833 | ₩22,735 | ₩22,775 | +0.18% | 3.6천 |
|---|
| 2026.07.27 | ₩22,829 | ₩22,829 | ₩22,716 | ₩22,735 | -0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩22,722 | ₩22,815 | ₩22,722 | ₩22,722 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩22,882 | ₩22,975 | ₩22,749 | ₩22,749 | -0.58% | 1.2만 |
|---|
| 2026.07.22 | ₩22,842 | ₩22,935 | ₩22,842 | ₩22,935 | +0.41% | 7.1천 |
|---|
| 2026.07.21 | ₩22,829 | ₩22,889 | ₩22,829 | ₩22,849 | +0.09% | 1.1만 |
|---|
| 2026.07.20 | ₩22,842 | ₩22,935 | ₩22,815 | ₩22,869 | +0.12% | 2.7만 |
|---|
| 2026.07.17 | ₩22,749 | ₩22,882 | ₩22,735 | ₩22,815 | +0.29% | 2.4만 |
|---|
| 2026.07.16 | ₩22,802 | ₩22,922 | ₩22,735 | ₩22,762 | -0.18% | 1.8만 |
|---|
| 2026.07.15 | ₩22,762 | ₩22,829 | ₩22,749 | ₩22,829 | +0.29% | 1.6만 |
|---|
| 2026.07.14 | ₩22,775 | ₩22,882 | ₩22,762 | ₩22,829 | +0.23% | 1.2만 |
|---|
| 2026.07.13 | ₩22,722 | ₩22,909 | ₩22,682 | ₩22,815 | +0.41% | 4.3만 |
|---|
| 2026.07.10 | ₩22,775 | ₩22,909 | ₩22,695 | ₩22,722 | -0.23% | 1.7만 |
|---|
| 2026.07.09 | ₩22,949 | ₩22,949 | ₩22,735 | ₩22,775 | -0.76% | 2만 |
|---|
| 2026.07.08 | ₩22,789 | ₩22,869 | ₩22,682 | ₩22,802 | +0.06% | 2.3만 |
|---|
| 2026.07.07 | ₩22,989 | ₩23,042 | ₩22,909 | ₩22,979 | -0.04% | 2.1만 |
|---|
| 2026.07.06 | ₩22,815 | ₩23,002 | ₩22,815 | ₩22,909 | +0.41% | 1.6만 |
|---|
| 2026.07.02 | ₩22,709 | ₩22,835 | ₩22,709 | ₩22,815 | +0.47% | 1.3만 |
|---|
| 2026.07.01 | ₩22,735 | ₩22,869 | ₩22,722 | ₩22,722 | -0.06% | 1.4만 |
|---|
| 2026.06.30 | ₩23,029 | ₩23,149 | ₩22,695 | ₩22,695 | -1.45% | 6.4만 |
|---|
| 2026.06.29 | ₩22,962 | ₩23,081 | ₩22,949 | ₩23,029 | +0.29% | 5.2천 |
|---|
| 2026.06.26 | ₩22,922 | ₩23,069 | ₩22,922 | ₩22,949 | +0.12% | 2만 |
|---|
| 2026.06.25 | ₩22,829 | ₩22,973 | ₩22,815 | ₩22,882 | +0.23% | 1.5만 |
|---|
| 2026.06.24 | ₩23,015 | ₩23,015 | ₩22,749 | ₩22,815 | -0.87% | 3.1만 |
|---|
| 2026.06.23 | ₩22,749 | ₩22,975 | ₩22,749 | ₩22,886 | +0.61% | 3.2천 |
|---|
| 2026.06.22 | ₩23,002 | ₩23,002 | ₩22,875 | ₩22,882 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩22,962 | ₩23,490 | ₩22,789 | ₩22,962 | 0.00% | 1.2만 |
|---|
| 2026.06.17 | ₩22,909 | ₩23,035 | ₩22,909 | ₩23,035 | +0.55% | 1.3만 |
|---|
| 2026.06.16 | ₩22,882 | ₩22,975 | ₩22,882 | ₩22,949 | +0.29% | 2.1만 |
|---|
| 2026.06.15 | ₩22,949 | ₩22,949 | ₩22,789 | ₩22,882 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩22,909 | ₩22,975 | ₩22,829 | ₩22,949 | +0.17% | 6.8천 |
|---|
| 2026.06.11 | ₩22,775 | ₩22,935 | ₩22,775 | ₩22,909 | +0.59% | 1.3만 |
|---|
| 2026.06.10 | ₩22,709 | ₩22,802 | ₩22,709 | ₩22,775 | +0.29% | 6.1천 |
|---|
| 2026.06.09 | ₩22,775 | ₩22,842 | ₩22,695 | ₩22,735 | -0.18% | 5.4천 |
|---|
| 2026.06.08 | ₩22,749 | ₩22,829 | ₩22,695 | ₩22,829 | +0.35% | 1.9만 |
|---|
| 2026.06.05 | ₩22,709 | ₩22,774 | ₩22,709 | ₩22,735 | +0.12% | 8.6천 |
|---|
| 2026.06.04 | ₩22,695 | ₩22,829 | ₩22,695 | ₩22,726 | +0.14% | 1만 |
|---|
| 2026.06.03 | ₩22,709 | ₩22,827 | ₩22,695 | ₩22,735 | +0.12% | 7.3천 |
|---|
| 2026.06.02 | ₩22,935 | ₩22,935 | ₩22,735 | ₩22,775 | -0.70% | 1.2만 |
|---|
| 2026.06.01 | ₩22,815 | ₩22,922 | ₩22,789 | ₩22,829 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩22,749 | ₩22,815 | ₩22,695 | ₩22,775 | +0.12% | 8.3천 |
|---|
| 2026.05.28 | ₩22,829 | ₩22,829 | ₩22,709 | ₩22,735 | -0.41% | 8.6천 |
|---|
| 2026.05.27 | ₩22,735 | ₩22,882 | ₩22,735 | ₩22,735 | 0.00% | 8.3천 |
|---|
| 2026.05.26 | ₩22,749 | ₩22,815 | ₩22,695 | ₩22,801 | +0.23% | 1.5만 |
|---|
| 2026.05.22 | ₩22,695 | ₩22,815 | ₩22,695 | ₩22,762 | +0.29% | 5.5천 |
|---|
| 2026.05.21 | ₩22,775 | ₩22,855 | ₩22,749 | ₩22,847 | +0.32% | 1.3만 |
|---|
| 2026.05.20 | ₩22,749 | ₩22,975 | ₩22,749 | ₩22,842 | +0.41% | 7.9천 |
|---|
| 2026.05.19 | ₩22,815 | ₩23,042 | ₩22,749 | ₩22,749 | -0.29% | 3.2만 |
|---|
| 2026.05.18 | ₩22,789 | ₩23,042 | ₩22,775 | ₩22,909 | +0.53% | 7.8천 |
|---|
| 2026.05.15 | ₩22,909 | ₩22,939 | ₩22,795 | ₩22,842 | -0.29% | 5.5천 |
|---|
| 2026.05.14 | ₩22,962 | ₩23,055 | ₩22,949 | ₩23,015 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩22,735 | ₩23,015 | ₩22,735 | ₩22,949 | +0.94% | 1.8만 |
|---|
| 2026.05.12 | ₩22,749 | ₩22,855 | ₩22,722 | ₩22,762 | +0.06% | 2만 |
|---|
| 2026.05.11 | ₩22,829 | ₩22,849 | ₩22,762 | ₩22,789 | -0.18% | 1.5만 |
|---|
| 2026.05.08 | ₩22,769 | ₩22,855 | ₩22,768 | ₩22,789 | +0.09% | 6.1천 |
|---|
| 2026.05.07 | ₩22,855 | ₩22,882 | ₩22,749 | ₩22,749 | -0.47% | 6.8천 |
|---|
| 2026.05.06 | ₩22,749 | ₩22,851 | ₩22,709 | ₩22,762 | +0.06% | 9.9천 |
|---|
| 2026.05.05 | ₩22,749 | ₩22,909 | ₩22,695 | ₩22,707 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩22,775 | ₩22,935 | ₩22,682 | ₩22,749 | -0.12% | 6.7천 |
|---|
| 2026.05.01 | ₩22,909 | ₩22,949 | ₩22,615 | ₩22,789 | -0.52% | 2.6만 |
|---|
| 2026.04.30 | ₩22,709 | ₩22,895 | ₩22,682 | ₩22,882 | +0.76% | 1.2만 |
|---|
| 2026.04.29 | ₩22,749 | ₩22,802 | ₩22,655 | ₩22,688 | -0.27% | 1.6만 |
|---|
| 2026.04.28 | ₩22,749 | ₩22,855 | ₩22,735 | ₩22,749 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩22,775 | ₩22,855 | ₩22,749 | ₩22,762 | -0.06% | 2만 |
|---|
| 2026.04.24 | ₩22,815 | ₩22,869 | ₩22,722 | ₩22,869 | +0.23% | 6.6천 |
|---|
| 2026.04.23 | ₩22,855 | ₩22,895 | ₩22,749 | ₩22,816 | -0.17% | 1.2만 |
|---|
| 2026.04.22 | ₩22,815 | ₩22,902 | ₩22,749 | ₩22,762 | -0.23% | 1.2만 |
|---|
| 2026.04.21 | ₩22,895 | ₩23,162 | ₩22,722 | ₩22,749 | -0.64% | 1.8만 |
|---|
| 2026.04.20 | ₩22,882 | ₩23,015 | ₩22,882 | ₩22,909 | +0.12% | 1.4만 |
|---|
| 2026.04.17 | ₩22,935 | ₩23,202 | ₩22,815 | ₩22,855 | -0.35% | 5.3만 |
|---|
| 2026.04.16 | ₩22,982 | ₩23,007 | ₩22,895 | ₩22,895 | -0.38% | 4.2천 |
|---|
| 2026.04.15 | ₩22,995 | ₩23,015 | ₩22,882 | ₩22,886 | -0.48% | 8.3천 |
|---|
| 2026.04.14 | ₩22,922 | ₩23,082 | ₩22,855 | ₩22,855 | -0.29% | 9.2천 |
|---|
| 2026.04.13 | ₩22,815 | ₩22,962 | ₩22,615 | ₩22,855 | +0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩23,176 | ₩23,202 | ₩22,922 | ₩22,929 | -1.07% | 1.4만 |
|---|
| 2026.04.09 | ₩22,842 | ₩23,022 | ₩22,842 | ₩22,922 | +0.35% | 8.7천 |
|---|
| 2026.04.08 | ₩23,069 | ₩23,216 | ₩22,935 | ₩22,949 | -0.52% | 0 |
|---|
| 2026.04.07 | ₩23,029 | ₩23,082 | ₩22,815 | ₩22,919 | -0.48% | 1.6만 |
|---|
| 2026.04.06 | ₩22,895 | ₩23,309 | ₩22,882 | ₩22,909 | +0.06% | 1.5만 |
|---|
| 2026.04.02 | ₩22,869 | ₩22,975 | ₩22,775 | ₩22,882 | +0.06% | 1.7만 |
|---|
| 2026.04.01 | ₩22,442 | ₩23,095 | ₩22,442 | ₩22,775 | +1.49% | 1.4만 |
|---|
| 2026.03.31 | ₩22,682 | ₩22,709 | ₩22,415 | ₩22,415 | -1.18% | 4.2만 |
|---|
| 2026.03.30 | ₩22,642 | ₩22,749 | ₩22,595 | ₩22,615 | -0.12% | 2.2만 |
|---|
| 2026.03.27 | ₩22,748 | ₩22,749 | ₩22,589 | ₩22,635 | -0.50% | 2.6만 |
|---|
| 2026.03.26 | ₩22,882 | ₩22,922 | ₩22,735 | ₩22,735 | -0.64% | 2만 |
|---|
| 2026.03.25 | ₩22,762 | ₩22,882 | ₩22,722 | ₩22,855 | +0.41% | 1만 |
|---|
| 2026.03.24 | ₩23,189 | ₩23,189 | ₩22,722 | ₩22,722 | -2.01% | 3.6만 |
|---|
| 2026.03.23 | ₩22,949 | ₩23,171 | ₩22,922 | ₩22,975 | +0.12% | 2.2만 |
|---|
| 2026.03.20 | ₩23,109 | ₩23,109 | ₩22,935 | ₩22,949 | -0.69% | 1.6만 |
|---|
| 2026.03.19 | ₩23,082 | ₩23,229 | ₩22,869 | ₩23,216 | +0.58% | 3.1만 |
|---|
| 2026.03.18 | ₩23,269 | ₩23,416 | ₩23,015 | ₩23,109 | -0.69% | 5.7만 |
|---|
| 2026.03.17 | ₩23,416 | ₩23,589 | ₩23,349 | ₩23,401 | -0.06% | 5만 |
|---|
| 2026.03.16 | ₩23,069 | ₩23,416 | ₩23,069 | ₩23,318 | +1.08% | 6.1만 |
|---|
| 2026.03.13 | ₩22,962 | ₩22,975 | ₩22,909 | ₩22,935 | -0.12% | 2.7만 |
|---|
| 2026.03.12 | ₩23,015 | ₩23,069 | ₩22,895 | ₩22,935 | -0.35% | 2만 |
|---|
| 2026.03.11 | ₩22,949 | ₩23,096 | ₩22,935 | ₩22,935 | -0.06% | 4.8천 |
|---|
| 2026.03.10 | ₩22,949 | ₩23,134 | ₩22,862 | ₩22,866 | -0.36% | 55 |
|---|
| 2026.03.09 | ₩22,962 | ₩23,189 | ₩22,895 | ₩22,949 | -0.06% | 55 |
|---|
| 2026.03.06 | ₩23,002 | ₩23,189 | ₩23,002 | ₩23,113 | +0.48% | 55 |
|---|
| 2026.03.05 | ₩22,975 | ₩23,349 | ₩22,962 | ₩23,189 | +0.93% | 55 |
|---|
| 2026.03.04 | ₩23,455 | ₩23,455 | ₩23,029 | ₩23,109 | -1.48% | 55 |
|---|
| 2026.03.03 | ₩23,015 | ₩23,349 | ₩22,949 | ₩22,989 | -0.12% | 55 |
|---|
| 2026.03.02 | ₩23,055 | ₩23,576 | ₩23,055 | ₩23,176 | +0.52% | 55 |
|---|
| 2026.02.27 | ₩23,429 | ₩23,522 | ₩23,082 | ₩23,136 | -1.25% | 55 |
|---|
| 2026.02.26 | ₩23,309 | ₩23,536 | ₩23,309 | ₩23,476 | +0.72% | 9.2천 |
|---|
| 2026.02.25 | ₩23,309 | ₩23,416 | ₩23,309 | ₩23,349 | +0.17% | 55 |
|---|
| 2026.02.24 | ₩23,242 | ₩23,482 | ₩23,242 | ₩23,296 | +0.23% | 55 |
|---|
| 2026.02.23 | ₩23,309 | ₩23,509 | ₩23,096 | ₩23,269 | -0.17% | 55 |
|---|
| 2026.02.20 | ₩23,229 | ₩23,336 | ₩23,082 | ₩23,276 | +0.20% | 1만 |
|---|
| 2026.02.19 | ₩23,603 | ₩23,603 | ₩23,322 | ₩23,349 | -1.07% | 2.6만 |
|---|
| 2026.02.18 | ₩23,549 | ₩23,549 | ₩23,371 | ₩23,496 | -0.23% | 1.3만 |
|---|
| 2026.02.17 | ₩23,309 | ₩23,509 | ₩23,282 | ₩23,482 | +0.74% | 1.5만 |
|---|
| 2026.02.13 | ₩23,336 | ₩23,336 | ₩23,202 | ₩23,303 | -0.14% | 1.2만 |
|---|
| 2026.02.12 | ₩22,989 | ₩23,322 | ₩22,989 | ₩23,309 | +1.39% | 2.4만 |
|---|
| 2026.02.11 | ₩23,042 | ₩23,082 | ₩23,002 | ₩23,029 | -0.06% | 1.2만 |
|---|
| 2026.02.10 | ₩23,029 | ₩23,042 | ₩22,975 | ₩22,975 | -0.23% | 1.2만 |
|---|
| 2026.02.09 | ₩22,815 | ₩23,055 | ₩22,815 | ₩22,935 | +0.53% | 4.2만 |
|---|
| 2026.02.06 | ₩22,949 | ₩23,002 | ₩22,802 | ₩22,802 | -0.64% | 1.6만 |
|---|
| 2026.02.05 | ₩22,829 | ₩23,006 | ₩22,829 | ₩22,829 | 0.00% | 7.6천 |
|---|
| 2026.02.04 | ₩22,989 | ₩23,082 | ₩22,829 | ₩22,882 | -0.46% | 1.5만 |
|---|
| 2026.02.03 | ₩23,002 | ₩23,069 | ₩22,855 | ₩22,989 | -0.06% | 1만 |
|---|
| 2026.02.02 | ₩22,975 | ₩23,122 | ₩22,949 | ₩23,002 | +0.12% | 1.9만 |
|---|
| 2026.01.30 | ₩22,989 | ₩23,029 | ₩22,882 | ₩22,975 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩23,015 | ₩23,029 | ₩22,922 | ₩22,949 | -0.29% | 1.4만 |
|---|
| 2026.01.28 | ₩23,069 | ₩23,122 | ₩22,935 | ₩22,982 | -0.38% | 1.6만 |
|---|
| 2026.01.27 | ₩23,109 | ₩23,149 | ₩22,989 | ₩22,989 | -0.52% | 1.1만 |
|---|
| 2026.01.26 | ₩23,096 | ₩23,096 | ₩22,989 | ₩23,022 | -0.32% | 1.5만 |
|---|
| 2026.01.23 | ₩23,149 | ₩23,149 | ₩22,949 | ₩23,055 | -0.40% | 7.6천 |
|---|
| 2026.01.22 | ₩23,216 | ₩23,216 | ₩23,069 | ₩23,082 | -0.57% | 1.7만 |
|---|
| 2026.01.21 | ₩23,296 | ₩23,328 | ₩23,096 | ₩23,149 | -0.63% | 1.8만 |
|---|
| 2026.01.20 | ₩23,322 | ₩23,349 | ₩23,015 | ₩23,149 | -0.74% | 3.3만 |
|---|
| 2026.01.16 | ₩23,309 | ₩23,469 | ₩23,309 | ₩23,469 | +0.69% | 2.5만 |
|---|
| 2026.01.15 | ₩23,216 | ₩23,389 | ₩23,176 | ₩23,309 | +0.40% | 7.6천 |
|---|
| 2026.01.14 | ₩23,055 | ₩23,296 | ₩23,055 | ₩23,216 | +0.69% | 2.3만 |
|---|
| 2026.01.13 | ₩23,042 | ₩23,202 | ₩23,042 | ₩23,069 | +0.12% | 8.4천 |
|---|
| 2026.01.12 | ₩22,989 | ₩23,162 | ₩22,909 | ₩23,055 | +0.29% | 3.1만 |
|---|
| 2026.01.09 | ₩23,015 | ₩23,149 | ₩22,975 | ₩23,042 | +0.12% | 1.1만 |
|---|
| 2026.01.08 | ₩22,989 | ₩23,122 | ₩22,962 | ₩23,042 | +0.23% | 6.6천 |
|---|
| 2026.01.07 | ₩23,055 | ₩23,122 | ₩22,989 | ₩22,989 | -0.29% | 1.1만 |
|---|
| 2026.01.06 | ₩23,042 | ₩23,136 | ₩22,909 | ₩23,029 | -0.06% | 2.6만 |
|---|
| 2026.01.05 | ₩23,122 | ₩23,282 | ₩23,042 | ₩23,069 | -0.23% | 2.6만 |
|---|
| 2026.01.02 | ₩23,002 | ₩23,162 | ₩22,975 | ₩23,082 | +0.35% | 2.7만 |
|---|
| 2025.12.31 | ₩23,002 | ₩23,149 | ₩22,789 | ₩22,842 | -0.70% | 14.8만 |
|---|
| 2025.12.30 | ₩23,216 | ₩23,249 | ₩23,002 | ₩23,015 | -0.86% | 5.7만 |
|---|
| 2025.12.29 | ₩23,122 | ₩23,376 | ₩23,096 | ₩23,149 | +0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩23,262 | ₩23,309 | ₩23,082 | ₩23,096 | -0.72% | 1만 |
|---|
| 2025.12.24 | ₩23,189 | ₩23,309 | ₩23,149 | ₩23,162 | -0.12% | 1.5만 |
|---|
| 2025.12.23 | ₩23,509 | ₩23,509 | ₩23,076 | ₩23,122 | -1.65% | 3만 |
|---|
| 2025.12.22 | ₩23,603 | ₩23,669 | ₩23,416 | ₩23,576 | -0.11% | 2.6만 |
|---|
| 2025.12.19 | ₩23,282 | ₩23,549 | ₩23,282 | ₩23,442 | +0.69% | 3.3만 |
|---|
| 2025.12.18 | ₩23,082 | ₩23,549 | ₩23,082 | ₩23,282 | +0.87% | 5.1만 |
|---|
| 2025.12.17 | ₩22,962 | ₩23,029 | ₩22,789 | ₩23,029 | +0.29% | 1.9만 |
|---|
| 2025.12.16 | ₩22,949 | ₩23,029 | ₩22,909 | ₩23,029 | +0.35% | 8.4천 |
|---|
| 2025.12.15 | ₩23,015 | ₩23,015 | ₩22,829 | ₩22,949 | -0.29% | 1.6만 |
|---|
| 2025.12.12 | ₩23,122 | ₩23,176 | ₩22,922 | ₩22,975 | -0.63% | 1.2만 |
|---|
| 2025.12.11 | ₩23,149 | ₩23,362 | ₩23,069 | ₩23,129 | -0.09% | 1.5만 |
|---|
| 2025.12.10 | ₩23,256 | ₩23,469 | ₩23,122 | ₩23,189 | -0.29% | 1.3만 |
|---|
| 2025.12.09 | ₩23,229 | ₩23,527 | ₩23,122 | ₩23,122 | -0.46% | 1.5만 |
|---|
| 2025.12.08 | ₩23,362 | ₩23,516 | ₩23,109 | ₩23,162 | -0.86% | 1.8만 |
|---|
| 2025.12.05 | ₩23,496 | ₩23,536 | ₩23,349 | ₩23,362 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩23,429 | ₩23,643 | ₩23,389 | ₩23,589 | +0.68% | 1.6만 |
|---|
| 2025.12.03 | ₩23,349 | ₩23,556 | ₩23,242 | ₩23,549 | +0.86% | 1.7만 |
|---|
| 2025.12.02 | ₩23,749 | ₩23,749 | ₩23,409 | ₩23,409 | -1.43% | 1만 |
|---|
| 2025.12.01 | ₩23,696 | ₩23,776 | ₩23,563 | ₩23,589 | -0.45% | 1.6만 |
|---|
| 2025.11.28 | ₩23,789 | ₩23,789 | ₩23,789 | ₩23,789 | 0.00% | 531 |
|---|
| 2025.11.26 | ₩23,576 | ₩23,763 | ₩23,576 | ₩23,763 | +0.79% | 1.1만 |
|---|
| 2025.11.25 | ₩23,502 | ₩23,669 | ₩23,389 | ₩23,669 | +0.71% | 8.9천 |
|---|
| 2025.11.24 | ₩23,416 | ₩23,603 | ₩23,389 | ₩23,603 | +0.80% | 2만 |
|---|
| 2025.11.21 | ₩23,309 | ₩23,402 | ₩23,096 | ₩23,402 | +0.40% | 8.1천 |
|---|
| 2025.11.20 | ₩23,442 | ₩23,496 | ₩23,349 | ₩23,349 | -0.40% | 2.4만 |
|---|
| 2025.11.19 | ₩23,349 | ₩23,503 | ₩23,349 | ₩23,426 | +0.33% | 1.1만 |
|---|
| 2025.11.18 | ₩23,656 | ₩23,656 | ₩23,336 | ₩23,349 | -1.30% | 8.6천 |
|---|
| 2025.11.17 | ₩23,589 | ₩23,602 | ₩23,362 | ₩23,482 | -0.45% | 5천 |
|---|
| 2025.11.14 | ₩23,362 | ₩23,723 | ₩23,362 | ₩23,557 | +0.83% | 6.7천 |
|---|
| 2025.11.13 | ₩23,362 | ₩23,509 | ₩23,362 | ₩23,402 | +0.17% | 6.5천 |
|---|
| 2025.11.12 | ₩23,482 | ₩23,509 | ₩23,416 | ₩23,482 | 0.00% | 4.8천 |
|---|
| 2025.11.11 | ₩23,536 | ₩23,536 | ₩23,416 | ₩23,429 | -0.45% | 4.1천 |
|---|
| 2025.11.10 | ₩23,349 | ₩23,597 | ₩23,349 | ₩23,536 | +0.80% | 1.4만 |
|---|
| 2025.11.07 | ₩23,349 | ₩23,389 | ₩23,309 | ₩23,336 | -0.06% | 8.9천 |
|---|
| 2025.11.06 | ₩23,549 | ₩23,589 | ₩23,349 | ₩23,389 | -0.68% | 6.2천 |
|---|
| 2025.11.05 | ₩23,322 | ₩23,536 | ₩23,322 | ₩23,389 | +0.29% | 4.1천 |
|---|
| 2025.11.04 | ₩23,322 | ₩23,456 | ₩23,316 | ₩23,316 | -0.03% | 7.4천 |
|---|
| 2025.11.03 | ₩23,474 | ₩23,536 | ₩23,229 | ₩23,391 | -0.35% | 1.9만 |
|---|
| 2025.10.31 | ₩23,563 | ₩23,603 | ₩23,416 | ₩23,522 | -0.17% | 6.4천 |
|---|
| 2025.10.30 | ₩23,663 | ₩23,682 | ₩23,517 | ₩23,549 | -0.48% | 8천 |
|---|
| 2025.10.29 | ₩23,629 | ₩23,736 | ₩23,623 | ₩23,694 | +0.27% | 1.1만 |
|---|
| 2025.10.28 | ₩23,736 | ₩23,736 | ₩23,589 | ₩23,621 | -0.49% | 4.2만 |
|---|
| 2025.10.27 | ₩23,749 | ₩23,753 | ₩23,603 | ₩23,723 | -0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩23,789 | ₩23,856 | ₩23,643 | ₩23,674 | -0.48% | 1.8만 |
|---|
| 2025.10.23 | ₩24,016 | ₩24,016 | ₩23,763 | ₩23,763 | -1.06% | 1.8만 |
|---|
| 2025.10.22 | ₩23,963 | ₩24,043 | ₩23,909 | ₩23,923 | -0.17% | 5.8천 |
|---|
| 2025.10.21 | ₩24,110 | ₩24,123 | ₩23,883 | ₩24,029 | -0.33% | 1.9만 |
|---|
| 2025.10.20 | ₩24,003 | ₩24,163 | ₩24,003 | ₩24,112 | +0.46% | 9.6천 |
|---|
| 2025.10.17 | ₩24,083 | ₩24,176 | ₩23,869 | ₩23,883 | -0.83% | 1.5만 |
|---|
| 2025.10.16 | ₩24,153 | ₩24,310 | ₩24,123 | ₩24,150 | -0.02% | 3.3천 |
|---|
| 2025.10.15 | ₩24,083 | ₩24,336 | ₩24,083 | ₩24,147 | +0.26% | 6.4천 |
|---|
| 2025.10.14 | ₩23,936 | ₩24,163 | ₩23,936 | ₩24,070 | +0.56% | 3.6천 |
|---|
| 2025.10.13 | ₩24,070 | ₩24,243 | ₩23,936 | ₩23,936 | -0.55% | 2.8천 |
|---|
| 2025.10.10 | ₩24,176 | ₩24,176 | ₩24,016 | ₩24,096 | -0.33% | 2.8천 |
|---|
