시장 데이터를 불러오는 중
전체 종목
어그리 리얼티 과거 주가
Agree Realty Corporation Common Stock · ADC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agree Realty Corporation Common Stock · ADC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,431 | ₩88,659 | ₩87,841 | ₩88,458 | +0.03% | 106만 |
| 2026.10.08 | ₩87,506 | ₩88,324 | ₩86,419 | ₩88,284 | +0.89% | 171.9만 |
| 2026.10.07 | ₩88,525 | ₩88,525 | ₩87,331 | ₩87,398 | -1.27% | 143.7만 |
| 2026.10.06 | ₩87,854 | ₩88,646 | ₩87,854 | ₩88,243 | +0.44% | 161.4만 |
| 2026.10.05 | ₩88,176 | ₩88,525 | ₩87,358 | ₩87,962 | -0.24% | 265.2만 |
| 2026.10.02 | ₩87,466 | ₩88,740 | ₩87,157 | ₩88,364 | +1.03% | 158.6만 |
| 2026.10.01 | ₩89,933 | ₩89,933 | ₩87,224 | ₩87,224 | -3.01% | 238.6만 |
| 2026.09.30 | ₩90,537 | ₩90,550 | ₩89,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,612 |
| -1.02% |
| 193.5만 |
| 2026.09.29 | ₩90,001 | ₩90,913 | ₩89,571 | ₩90,738 | +0.82% | 166.6만 |
|---|
| 2026.09.28 | ₩90,658 | ₩90,926 | ₩89,665 | ₩90,269 | -0.43% | 146.7만 |
|---|
| 2026.09.25 | ₩89,960 | ₩90,564 | ₩89,437 | ₩90,510 | +0.61% | 139.7만 |
|---|
| 2026.09.24 | ₩90,564 | ₩90,752 | ₩89,665 | ₩90,108 | -0.50% | 170.9만 |
|---|
| 2026.09.23 | ₩89,880 | ₩90,591 | ₩89,196 | ₩90,027 | +0.16% | 206.7만 |
|---|
| 2026.09.22 | ₩90,752 | ₩90,953 | ₩90,068 | ₩90,296 | -0.50% | 129.6만 |
|---|
| 2026.09.21 | ₩91,275 | ₩91,798 | ₩90,524 | ₩90,698 | -0.63% | 141.9만 |
|---|
| 2026.09.18 | ₩91,570 | ₩91,825 | ₩90,805 | ₩91,275 | -0.32% | 317.3만 |
|---|
| 2026.09.17 | ₩93,649 | ₩93,649 | ₩91,127 | ₩91,422 | -2.38% | 167.3만 |
|---|
| 2026.09.16 | ₩94,091 | ₩94,641 | ₩91,114 | ₩91,878 | -2.35% | 171.5만 |
|---|
| 2026.09.15 | ₩94,722 | ₩94,950 | ₩93,837 | ₩93,984 | -0.78% | 131.9만 |
|---|
| 2026.09.14 | ₩95,942 | ₩96,841 | ₩94,440 | ₩94,937 | -1.05% | 126.8만 |
|---|
| 2026.09.11 | ₩96,399 | ₩96,399 | ₩95,191 | ₩95,540 | -0.89% | 141.2만 |
|---|
| 2026.09.10 | ₩97,565 | ₩97,954 | ₩95,688 | ₩95,889 | -1.72% | 133만 |
|---|
| 2026.09.09 | ₩97,914 | ₩98,008 | ₩96,935 | ₩97,364 | -0.56% | 143.2만 |
|---|
| 2026.09.08 | ₩97,646 | ₩98,625 | ₩97,552 | ₩97,619 | -0.03% | 133.1만 |
|---|
| 2026.09.04 | ₩97,029 | ₩98,638 | ₩96,962 | ₩97,404 | +0.39% | 149.8만 |
|---|
| 2026.09.03 | ₩98,102 | ₩98,169 | ₩97,029 | ₩97,552 | -0.56% | 134.5만 |
|---|
| 2026.09.02 | ₩97,646 | ₩97,847 | ₩96,372 | ₩97,418 | -0.23% | 154.5만 |
|---|
| 2026.09.01 | ₩97,136 | ₩97,847 | ₩96,855 | ₩97,244 | +0.11% | 143.7만 |
|---|
| 2026.08.31 | ₩97,914 | ₩98,115 | ₩96,855 | ₩96,908 | -1.03% | 123.4만 |
|---|
| 2026.08.28 | ₩98,585 | ₩98,920 | ₩98,021 | ₩98,182 | -0.41% | 66.6만 |
|---|
| 2026.08.27 | ₩98,384 | ₩98,920 | ₩97,981 | ₩98,182 | -0.20% | 90.4만 |
|---|
| 2026.08.26 | ₩99,685 | ₩100,127 | ₩98,786 | ₩98,813 | -0.87% | 122.4만 |
|---|
| 2026.08.25 | ₩100,033 | ₩100,114 | ₩99,255 | ₩99,685 | -0.35% | 104.2만 |
|---|
| 2026.08.24 | ₩99,430 | ₩100,382 | ₩99,323 | ₩100,033 | +0.61% | 89.8만 |
|---|
| 2026.08.21 | ₩100,060 | ₩100,060 | ₩98,880 | ₩99,095 | -0.97% | 73.5만 |
|---|
| 2026.08.20 | ₩99,752 | ₩100,342 | ₩99,336 | ₩99,859 | +0.11% | 107.7만 |
|---|
| 2026.08.19 | ₩99,926 | ₩100,717 | ₩99,644 | ₩99,779 | -0.15% | 859.5만 |
|---|
| 2026.08.18 | ₩100,798 | ₩101,013 | ₩99,470 | ₩99,537 | -1.25% | 71.5만 |
|---|
| 2026.08.17 | ₩99,819 | ₩100,087 | ₩99,242 | ₩99,980 | +0.16% | 162.5만 |
|---|
| 2026.08.14 | ₩100,704 | ₩101,120 | ₩100,114 | ₩100,248 | -0.45% | 134.4만 |
|---|
| 2026.08.13 | ₩100,342 | ₩100,865 | ₩99,953 | ₩100,744 | +0.40% | 93.6만 |
|---|
| 2026.08.12 | ₩98,504 | ₩100,007 | ₩98,370 | ₩99,738 | +1.25% | 94.6만 |
|---|
| 2026.08.11 | ₩99,215 | ₩99,470 | ₩98,290 | ₩98,437 | -0.78% | 100.4만 |
|---|
| 2026.08.10 | ₩101,106 | ₩101,911 | ₩99,296 | ₩99,443 | -1.64% | 117.5만 |
|---|
| 2026.08.07 | ₩102,273 | ₩102,703 | ₩101,214 | ₩101,442 | -0.81% | 112.6만 |
|---|
| 2026.08.06 | ₩102,636 | ₩102,810 | ₩101,160 | ₩102,407 | -0.22% | 106.2만 |
|---|
| 2026.08.05 | ₩102,703 | ₩102,729 | ₩101,227 | ₩102,045 | -0.64% | 200.3만 |
|---|
| 2026.08.04 | ₩103,346 | ₩103,346 | ₩101,160 | ₩102,367 | -0.95% | 223.4만 |
|---|
| 2026.08.03 | ₩104,473 | ₩104,916 | ₩102,582 | ₩103,159 | -1.26% | 158.3만 |
|---|
| 2026.07.31 | ₩103,937 | ₩105,050 | ₩103,507 | ₩104,352 | +0.40% | 123.1만 |
|---|
| 2026.07.30 | ₩107,370 | ₩107,585 | ₩103,749 | ₩105,171 | -2.05% | 120.9만 |
|---|
| 2026.07.29 | ₩109,127 | ₩109,718 | ₩107,692 | ₩107,826 | -1.19% | 194.3만 |
|---|
| 2026.07.28 | ₩109,087 | ₩109,315 | ₩107,920 | ₩108,805 | -0.26% | 121.9만 |
|---|
| 2026.07.27 | ₩107,934 | ₩109,489 | ₩107,692 | ₩107,907 | -0.02% | 113.8만 |
|---|
| 2026.07.24 | ₩107,437 | ₩109,020 | ₩107,437 | ₩108,148 | +0.66% | 186.9만 |
|---|
| 2026.07.23 | ₩107,612 | ₩108,081 | ₩106,163 | ₩107,048 | -0.52% | 85.8만 |
|---|
| 2026.07.22 | ₩108,215 | ₩108,256 | ₩107,223 | ₩107,598 | -0.57% | 81.2만 |
|---|
| 2026.07.21 | ₩107,223 | ₩107,920 | ₩106,861 | ₩107,652 | +0.40% | 90.9만 |
|---|
| 2026.07.20 | ₩108,644 | ₩109,489 | ₩107,558 | ₩108,068 | -0.53% | 104만 |
|---|
| 2026.07.17 | ₩109,315 | ₩109,704 | ₩107,893 | ₩108,805 | -0.47% | 87.5만 |
|---|
| 2026.07.16 | ₩104,755 | ₩108,336 | ₩104,352 | ₩108,309 | +3.39% | 157만 |
|---|
| 2026.07.15 | ₩105,828 | ₩105,975 | ₩103,454 | ₩104,138 | -1.60% | 111만 |
|---|
| 2026.07.14 | ₩105,345 | ₩106,150 | ₩104,580 | ₩104,607 | -0.70% | 88.5만 |
|---|
| 2026.07.13 | ₩105,063 | ₩106,150 | ₩105,036 | ₩105,452 | +0.37% | 77.9만 |
|---|
| 2026.07.10 | ₩104,567 | ₩104,902 | ₩103,883 | ₩104,554 | -0.01% | 97.2만 |
|---|
| 2026.07.09 | ₩104,688 | ₩105,211 | ₩104,098 | ₩104,419 | -0.26% | 92.3만 |
|---|
| 2026.07.08 | ₩104,674 | ₩104,983 | ₩103,990 | ₩104,513 | -0.15% | 102.4만 |
|---|
| 2026.07.07 | ₩104,768 | ₩106,351 | ₩104,258 | ₩105,157 | +0.37% | 94.5만 |
|---|
| 2026.07.06 | ₩104,621 | ₩104,621 | ₩103,226 | ₩103,507 | -1.06% | 157.4만 |
|---|
| 2026.07.02 | ₩103,105 | ₩104,527 | ₩102,971 | ₩104,366 | +1.22% | 100.1만 |
|---|
| 2026.07.01 | ₩102,086 | ₩102,904 | ₩101,925 | ₩102,314 | +0.22% | 136.7만 |
|---|
| 2026.06.30 | ₩102,220 | ₩102,917 | ₩101,509 | ₩101,589 | -0.62% | 87.7만 |
|---|
| 2026.06.29 | ₩102,770 | ₩103,185 | ₩102,112 | ₩103,185 | +0.40% | 127.5만 |
|---|
| 2026.06.26 | ₩102,837 | ₩103,507 | ₩102,448 | ₩103,320 | +0.47% | 143.4만 |
|---|
| 2026.06.25 | ₩101,053 | ₩102,045 | ₩100,248 | ₩101,911 | +0.85% | 86.1만 |
|---|
| 2026.06.24 | ₩99,980 | ₩101,348 | ₩99,765 | ₩101,026 | +1.05% | 139.9만 |
|---|
| 2026.06.23 | ₩99,685 | ₩99,966 | ₩99,027 | ₩99,752 | +0.07% | 75.1만 |
|---|
| 2026.06.22 | ₩98,236 | ₩99,577 | ₩98,142 | ₩98,437 | +0.20% | 86.3만 |
|---|
| 2026.06.18 | ₩99,068 | ₩99,698 | ₩97,901 | ₩98,249 | -0.83% | 183만 |
|---|
| 2026.06.17 | ₩99,792 | ₩100,785 | ₩98,410 | ₩99,001 | -0.79% | 115.9만 |
|---|
| 2026.06.16 | ₩100,248 | ₩100,744 | ₩99,510 | ₩100,235 | -0.01% | 150.4만 |
|---|
| 2026.06.15 | ₩101,106 | ₩101,549 | ₩99,711 | ₩99,886 | -1.21% | 196.1만 |
|---|
| 2026.06.12 | ₩100,811 | ₩101,723 | ₩100,516 | ₩101,710 | +0.89% | 118.9만 |
|---|
| 2026.06.11 | ₩101,495 | ₩102,381 | ₩100,288 | ₩100,302 | -1.18% | 123만 |
|---|
| 2026.06.10 | ₩100,919 | ₩101,549 | ₩100,530 | ₩101,308 | +0.39% | 91만 |
|---|
| 2026.06.09 | ₩98,746 | ₩100,905 | ₩98,585 | ₩99,993 | +1.26% | 116.4만 |
|---|
| 2026.06.08 | ₩98,692 | ₩99,027 | ₩97,646 | ₩98,236 | -0.46% | 109.9만 |
|---|
| 2026.06.05 | ₩96,922 | ₩99,618 | ₩96,922 | ₩98,464 | +1.59% | 103.7만 |
|---|
| 2026.06.04 | ₩97,981 | ₩98,290 | ₩95,527 | ₩96,881 | -1.12% | 140.7만 |
|---|
| 2026.06.03 | ₩97,244 | ₩97,793 | ₩96,479 | ₩96,613 | -0.65% | 124.1만 |
|---|
| 2026.06.02 | ₩97,552 | ₩97,928 | ₩96,922 | ₩97,485 | -0.07% | 125만 |
|---|
| 2026.06.01 | ₩98,719 | ₩99,068 | ₩97,203 | ₩97,203 | -1.54% | 115.1만 |
|---|
| 2026.05.29 | ₩99,403 | ₩99,752 | ₩98,531 | ₩99,457 | +0.05% | 179.8만 |
|---|
| 2026.05.28 | ₩100,463 | ₩100,557 | ₩99,229 | ₩99,993 | -0.47% | 181.1만 |
|---|
| 2026.05.27 | ₩101,093 | ₩101,790 | ₩100,463 | ₩100,476 | -0.61% | 84.9만 |
|---|
| 2026.05.26 | ₩101,093 | ₩101,790 | ₩100,691 | ₩101,281 | +0.19% | 85.5만 |
|---|
| 2026.05.22 | ₩101,616 | ₩101,616 | ₩100,409 | ₩101,214 | -0.40% | 92.5만 |
|---|
| 2026.05.21 | ₩100,932 | ₩101,589 | ₩100,074 | ₩101,509 | +0.57% | 105.4만 |
|---|
| 2026.05.20 | ₩101,509 | ₩101,938 | ₩100,932 | ₩101,321 | -0.18% | 135만 |
|---|
| 2026.05.19 | ₩101,200 | ₩102,407 | ₩100,932 | ₩101,415 | +0.21% | 192.7만 |
|---|
| 2026.05.18 | ₩100,610 | ₩101,790 | ₩100,610 | ₩101,630 | +1.01% | 113.3만 |
|---|
| 2026.05.15 | ₩101,160 | ₩101,160 | ₩99,658 | ₩99,872 | -1.27% | 96.4만 |
|---|
| 2026.05.14 | ₩101,227 | ₩101,576 | ₩100,261 | ₩100,972 | -0.25% | 70.4만 |
|---|
| 2026.05.13 | ₩102,166 | ₩102,998 | ₩100,315 | ₩100,811 | -1.33% | 105.5만 |
|---|
| 2026.05.12 | ₩102,796 | ₩103,306 | ₩102,099 | ₩102,662 | -0.13% | 93.1만 |
|---|
| 2026.05.11 | ₩102,582 | ₩103,440 | ₩102,206 | ₩102,461 | -0.12% | 72.5만 |
|---|
| 2026.05.08 | ₩102,796 | ₩103,065 | ₩102,166 | ₩102,233 | -0.55% | 77.2만 |
|---|
| 2026.05.07 | ₩103,306 | ₩103,306 | ₩101,616 | ₩102,381 | -0.90% | 105.2만 |
|---|
| 2026.05.06 | ₩101,951 | ₩103,279 | ₩101,871 | ₩102,609 | +0.64% | 151.1만 |
|---|
| 2026.05.05 | ₩101,522 | ₩102,327 | ₩101,294 | ₩101,871 | +0.34% | 87.1만 |
|---|
| 2026.05.04 | ₩101,938 | ₩103,092 | ₩101,254 | ₩101,938 | 0.00% | 104.6만 |
|---|
| 2026.05.01 | ₩103,668 | ₩103,668 | ₩102,407 | ₩102,421 | -1.20% | 71.4만 |
|---|
| 2026.04.30 | ₩102,340 | ₩103,521 | ₩102,287 | ₩103,427 | +1.06% | 93.8만 |
|---|
| 2026.04.29 | ₩102,984 | ₩103,467 | ₩102,086 | ₩102,407 | -0.56% | 76.2만 |
|---|
| 2026.04.28 | ₩102,649 | ₩103,159 | ₩101,965 | ₩103,078 | +0.42% | 110.7만 |
|---|
| 2026.04.27 | ₩102,662 | ₩103,467 | ₩101,106 | ₩101,911 | -0.73% | 136.9만 |
|---|
| 2026.04.24 | ₩103,762 | ₩104,004 | ₩102,796 | ₩102,864 | -0.87% | 63.4만 |
|---|
| 2026.04.23 | ₩103,695 | ₩104,124 | ₩102,381 | ₩103,615 | -0.08% | 108.5만 |
|---|
| 2026.04.22 | ₩107,303 | ₩107,303 | ₩101,804 | ₩102,837 | -4.16% | 237.9만 |
|---|
| 2026.04.21 | ₩106,995 | ₩107,102 | ₩104,741 | ₩105,774 | -1.14% | 115.3만 |
|---|
| 2026.04.20 | ₩106,874 | ₩107,330 | ₩106,203 | ₩106,713 | -0.15% | 81.2만 |
|---|
| 2026.04.17 | ₩105,251 | ₩106,780 | ₩104,983 | ₩106,579 | +1.26% | 152.9만 |
|---|
| 2026.04.16 | ₩105,090 | ₩106,029 | ₩104,835 | ₩105,868 | +0.74% | 115.7만 |
|---|
| 2026.04.15 | ₩104,030 | ₩104,782 | ₩103,709 | ₩104,634 | +0.58% | 97.5만 |
|---|
| 2026.04.14 | ₩103,829 | ₩104,862 | ₩103,333 | ₩104,352 | +0.50% | 73.9만 |
|---|
| 2026.04.13 | ₩104,393 | ₩105,211 | ₩103,413 | ₩103,990 | -0.39% | 83.6만 |
|---|
| 2026.04.10 | ₩105,264 | ₩105,345 | ₩104,460 | ₩104,849 | -0.40% | 64.9만 |
|---|
| 2026.04.09 | ₩102,488 | ₩105,023 | ₩102,488 | ₩104,580 | +2.04% | 83.3만 |
|---|
| 2026.04.08 | ₩102,045 | ₩103,574 | ₩102,019 | ₩102,957 | +0.89% | 156.9만 |
|---|
| 2026.04.07 | ₩101,616 | ₩102,971 | ₩101,415 | ₩102,542 | +0.91% | 103.5만 |
|---|
| 2026.04.06 | ₩102,260 | ₩102,864 | ₩101,106 | ₩101,308 | -0.93% | 98.1만 |
|---|
| 2026.04.02 | ₩101,965 | ₩103,628 | ₩101,831 | ₩102,756 | +0.78% | 89.5만 |
|---|
| 2026.04.01 | ₩100,945 | ₩102,086 | ₩100,557 | ₩101,723 | +0.77% | 67.2만 |
|---|
| 2026.03.31 | ₩101,026 | ₩101,951 | ₩100,033 | ₩101,106 | +0.08% | 128.7만 |
|---|
| 2026.03.30 | ₩100,785 | ₩102,032 | ₩99,993 | ₩100,557 | -0.23% | 144.2만 |
|---|
| 2026.03.27 | ₩99,792 | ₩101,039 | ₩99,296 | ₩99,805 | +0.01% | 94.6만 |
|---|
| 2026.03.26 | ₩99,457 | ₩100,543 | ₩99,255 | ₩99,792 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩100,865 | ₩101,214 | ₩99,282 | ₩99,551 | -1.30% | 143만 |
|---|
| 2026.03.24 | ₩101,214 | ₩102,019 | ₩100,704 | ₩100,919 | -0.29% | 125.3만 |
|---|
| 2026.03.23 | ₩102,770 | ₩102,837 | ₩101,227 | ₩101,562 | -1.17% | 174.2만 |
|---|
| 2026.03.20 | ₩105,345 | ₩105,720 | ₩101,536 | ₩102,139 | -3.04% | 298.1만 |
|---|
| 2026.03.19 | ₩106,230 | ₩106,901 | ₩105,238 | ₩105,519 | -0.67% | 85.6만 |
|---|
| 2026.03.18 | ₩106,941 | ₩107,115 | ₩106,016 | ₩106,056 | -0.83% | 85.9만 |
|---|
| 2026.03.17 | ₩107,437 | ₩108,001 | ₩106,700 | ₩107,357 | -0.07% | 115.2만 |
|---|
| 2026.03.16 | ₩106,941 | ₩107,987 | ₩106,807 | ₩107,022 | +0.08% | 149.2만 |
|---|
| 2026.03.13 | ₩108,229 | ₩108,698 | ₩106,002 | ₩106,230 | -1.85% | 167.2만 |
|---|
| 2026.03.12 | ₩106,941 | ₩107,786 | ₩106,378 | ₩106,847 | -0.09% | 104.9만 |
|---|
| 2026.03.11 | ₩107,437 | ₩108,081 | ₩106,633 | ₩107,102 | -0.31% | 97.1만 |
|---|
| 2026.03.10 | ₩108,443 | ₩108,899 | ₩107,370 | ₩107,960 | -0.45% | 127.2만 |
|---|
| 2026.03.09 | ₩108,564 | ₩108,779 | ₩107,437 | ₩108,725 | +0.15% | 158.7만 |
|---|
| 2026.03.06 | ₩108,591 | ₩109,127 | ₩107,853 | ₩109,114 | +0.48% | 152.5만 |
|---|
| 2026.03.05 | ₩108,805 | ₩109,033 | ₩107,907 | ₩108,685 | -0.11% | 119.1만 |
|---|
| 2026.03.04 | ₩109,530 | ₩109,919 | ₩108,390 | ₩109,744 | +0.20% | 151만 |
|---|
| 2026.03.03 | ₩107,867 | ₩110,093 | ₩107,652 | ₩109,878 | +1.87% | 167만 |
|---|
| 2026.03.02 | ₩107,303 | ₩109,463 | ₩106,995 | ₩108,819 | +1.41% | 111.7만 |
|---|
| 2026.02.27 | ₩106,391 | ₩108,873 | ₩106,257 | ₩107,947 | +1.46% | 200.7만 |
|---|
| 2026.02.26 | ₩106,914 | ₩107,437 | ₩106,445 | ₩107,008 | +0.09% | 76.9만 |
|---|
| 2026.02.25 | ₩105,922 | ₩106,834 | ₩105,171 | ₩106,713 | +0.75% | 90.7만 |
|---|
| 2026.02.24 | ₩106,244 | ₩106,512 | ₩105,720 | ₩106,311 | +0.06% | 72만 |
|---|
| 2026.02.23 | ₩105,090 | ₩106,418 | ₩104,943 | ₩106,391 | +1.24% | 90만 |
|---|
| 2026.02.20 | ₩103,977 | ₩104,969 | ₩103,548 | ₩104,943 | +0.93% | 87만 |
|---|
| 2026.02.19 | ₩103,051 | ₩103,963 | ₩102,877 | ₩103,454 | +0.39% | 128.6만 |
|---|
| 2026.02.18 | ₩105,922 | ₩105,922 | ₩102,743 | ₩102,864 | -2.89% | 164.1만 |
|---|
| 2026.02.17 | ₩104,956 | ₩106,351 | ₩104,030 | ₩106,190 | +1.18% | 114만 |
|---|
| 2026.02.13 | ₩103,159 | ₩104,862 | ₩102,555 | ₩104,728 | +1.52% | 141만 |
|---|
| 2026.02.12 | ₩103,454 | ₩104,634 | ₩102,072 | ₩102,716 | -0.71% | 319.6만 |
|---|
| 2026.02.11 | ₩103,279 | ₩103,494 | ₩101,187 | ₩102,944 | -0.32% | 197.5만 |
|---|
| 2026.02.10 | ₩101,254 | ₩102,890 | ₩101,227 | ₩102,622 | +1.35% | 129.7만 |
|---|
| 2026.02.09 | ₩100,275 | ₩101,160 | ₩99,993 | ₩100,999 | +0.72% | 108.1만 |
|---|
| 2026.02.06 | ₩102,568 | ₩102,904 | ₩99,805 | ₩100,248 | -2.26% | 104.3만 |
|---|
| 2026.02.05 | ₩99,765 | ₩102,354 | ₩99,510 | ₩102,112 | +2.35% | 152.9만 |
|---|
| 2026.02.04 | ₩97,431 | ₩100,141 | ₩97,042 | ₩99,108 | +1.72% | 127.6만 |
|---|
| 2026.02.03 | ₩95,232 | ₩97,083 | ₩95,004 | ₩96,841 | +1.69% | 138.9만 |
|---|
| 2026.02.02 | ₩96,734 | ₩97,083 | ₩95,111 | ₩95,285 | -1.50% | 98.3만 |
|---|
| 2026.01.30 | ₩95,795 | ₩96,935 | ₩95,071 | ₩96,881 | +1.13% | 111.6만 |
|---|
| 2026.01.29 | ₩95,647 | ₩96,774 | ₩94,923 | ₩96,519 | +0.91% | 104.4만 |
|---|
| 2026.01.28 | ₩97,753 | ₩97,981 | ₩94,963 | ₩95,339 | -2.47% | 100.4만 |
|---|
| 2026.01.27 | ₩97,512 | ₩97,995 | ₩97,002 | ₩97,619 | +0.11% | 115.3만 |
|---|
| 2026.01.26 | ₩97,579 | ₩97,820 | ₩96,881 | ₩97,445 | -0.14% | 118.6만 |
|---|
| 2026.01.23 | ₩96,828 | ₩97,351 | ₩96,479 | ₩97,311 | +0.50% | 124.7만 |
|---|
| 2026.01.22 | ₩96,546 | ₩97,901 | ₩96,291 | ₩96,613 | +0.07% | 118.1만 |
|---|
| 2026.01.21 | ₩98,478 | ₩98,706 | ₩95,983 | ₩96,828 | -1.68% | 116.4만 |
|---|
| 2026.01.20 | ₩97,780 | ₩98,706 | ₩97,431 | ₩98,169 | +0.40% | 131.4만 |
|---|
| 2026.01.16 | ₩96,224 | ₩98,303 | ₩96,224 | ₩98,169 | +2.02% | 151.7만 |
|---|
| 2026.01.15 | ₩96,935 | ₩97,780 | ₩96,506 | ₩96,586 | -0.36% | 128.1만 |
|---|
| 2026.01.14 | ₩95,768 | ₩97,016 | ₩95,621 | ₩96,989 | +1.27% | 161만 |
|---|
| 2026.01.13 | ₩95,782 | ₩96,170 | ₩94,843 | ₩95,782 | 0.00% | 172.5만 |
|---|
| 2026.01.12 | ₩95,500 | ₩96,546 | ₩94,252 | ₩95,741 | +0.25% | 164.5만 |
|---|
| 2026.01.09 | ₩94,641 | ₩95,393 | ₩93,300 | ₩94,574 | -0.07% | 170.5만 |
|---|
| 2026.01.08 | ₩94,252 | ₩96,157 | ₩94,252 | ₩94,977 | +0.77% | 185.1만 |
|---|
| 2026.01.07 | ₩95,165 | ₩96,090 | ₩94,413 | ₩94,507 | -0.69% | 188.3만 |
|---|
| 2026.01.06 | ₩95,178 | ₩96,117 | ₩93,421 | ₩94,548 | -0.66% | 215만 |
|---|
| 2026.01.05 | ₩96,399 | ₩97,673 | ₩94,896 | ₩96,331 | -0.07% | 144만 |
|---|
| 2026.01.02 | ₩96,734 | ₩97,029 | ₩95,540 | ₩96,734 | 0.00% | 127만 |
|---|
| 2025.12.31 | ₩97,498 | ₩97,539 | ₩96,211 | ₩96,613 | -0.91% | 71.7만 |
|---|
| 2025.12.30 | ₩97,780 | ₩97,820 | ₩97,042 | ₩97,700 | -0.08% | 79.1만 |
|---|
| 2025.12.29 | ₩97,378 | ₩97,579 | ₩97,123 | ₩97,324 | -0.06% | 75.8만 |
|---|
| 2025.12.26 | ₩97,404 | ₩97,404 | ₩96,720 | ₩97,109 | -0.30% | 66만 |
|---|
| 2025.12.24 | ₩96,948 | ₩97,217 | ₩96,559 | ₩97,109 | +0.17% | 39.1만 |
|---|
| 2025.12.23 | ₩97,123 | ₩97,458 | ₩96,479 | ₩96,627 | -0.51% | 116.2만 |
|---|
| 2025.12.22 | ₩96,439 | ₩97,217 | ₩95,983 | ₩97,016 | +0.60% | 150.2만 |
|---|
| 2025.12.19 | ₩97,083 | ₩97,378 | ₩96,600 | ₩96,707 | -0.39% | 326.5만 |
|---|
| 2025.12.18 | ₩96,975 | ₩97,659 | ₩96,492 | ₩97,069 | +0.10% | 174만 |
|---|
| 2025.12.17 | ₩95,017 | ₩97,016 | ₩94,990 | ₩96,801 | +1.88% | 156.5만 |
|---|
| 2025.12.16 | ₩96,439 | ₩96,881 | ₩94,856 | ₩95,312 | -1.17% | 129.1만 |
|---|
| 2025.12.15 | ₩96,452 | ₩96,908 | ₩95,795 | ₩96,372 | -0.08% | 72.2만 |
|---|
| 2025.12.12 | ₩95,741 | ₩96,573 | ₩95,553 | ₩96,238 | +0.52% | 97.2만 |
|---|
| 2025.12.11 | ₩96,103 | ₩97,056 | ₩95,339 | ₩95,580 | -0.54% | 108.4만 |
|---|
| 2025.12.10 | ₩95,232 | ₩96,238 | ₩95,232 | ₩95,580 | +0.37% | 216.9만 |
|---|
| 2025.12.09 | ₩97,753 | ₩98,451 | ₩95,607 | ₩95,634 | -2.17% | 145.2만 |
|---|
| 2025.12.08 | ₩99,121 | ₩99,121 | ₩97,378 | ₩97,498 | -1.64% | 106.4만 |
|---|
| 2025.12.05 | ₩99,671 | ₩100,074 | ₩99,041 | ₩99,121 | -0.55% | 79.3만 |
|---|
| 2025.12.04 | ₩99,631 | ₩100,704 | ₩99,631 | ₩99,765 | +0.13% | 53.8만 |
|---|
| 2025.12.03 | ₩99,685 | ₩100,543 | ₩99,349 | ₩99,886 | +0.20% | 78만 |
|---|
| 2025.12.02 | ₩100,355 | ₩100,369 | ₩99,162 | ₩99,457 | -0.90% | 58.3만 |
|---|
| 2025.12.01 | ₩100,288 | ₩100,932 | ₩99,738 | ₩100,114 | -0.17% | 91.2만 |
|---|
| 2025.11.28 | ₩100,597 | ₩101,174 | ₩100,127 | ₩100,892 | +0.29% | 36.7만 |
|---|
| 2025.11.26 | ₩100,597 | ₩101,509 | ₩100,597 | ₩100,785 | +0.19% | 99.7만 |
|---|
| 2025.11.25 | ₩100,114 | ₩100,892 | ₩99,926 | ₩100,731 | +0.62% | 149.2만 |
|---|
| 2025.11.24 | ₩99,966 | ₩100,033 | ₩99,081 | ₩99,698 | -0.27% | 105만 |
|---|
| 2025.11.21 | ₩99,068 | ₩100,396 | ₩98,263 | ₩99,966 | +0.91% | 113.1만 |
|---|
| 2025.11.20 | ₩98,410 | ₩98,880 | ₩97,901 | ₩98,840 | +0.44% | 101.7만 |
|---|
| 2025.11.19 | ₩98,947 | ₩99,416 | ₩97,472 | ₩98,249 | -0.70% | 82.8만 |
|---|
| 2025.11.18 | ₩98,934 | ₩99,336 | ₩98,665 | ₩99,135 | +0.20% | 105.6만 |
|---|
| 2025.11.17 | ₩99,403 | ₩99,658 | ₩98,773 | ₩99,014 | -0.39% | 112.8만 |
|---|
| 2025.11.14 | ₩99,309 | ₩99,698 | ₩98,384 | ₩98,960 | -0.35% | 96.9만 |
|---|
| 2025.11.13 | ₩97,914 | ₩99,229 | ₩97,914 | ₩98,853 | +0.96% | 132.6만 |
|---|
| 2025.11.12 | ₩98,732 | ₩98,960 | ₩97,995 | ₩98,370 | -0.37% | 98.8만 |
|---|
| 2025.11.11 | ₩98,866 | ₩99,349 | ₩98,330 | ₩98,947 | +0.08% | 61.1만 |
|---|
| 2025.11.10 | ₩98,276 | ₩98,893 | ₩97,673 | ₩98,491 | +0.22% | 68.9만 |
|---|
| 2025.11.07 | ₩97,753 | ₩98,612 | ₩97,700 | ₩98,464 | +0.73% | 76.9만 |
|---|
| 2025.11.06 | ₩97,109 | ₩97,740 | ₩96,694 | ₩97,270 | +0.17% | 66.1만 |
|---|
| 2025.11.05 | ₩97,472 | ₩98,048 | ₩96,103 | ₩97,176 | -0.30% | 193.2만 |
|---|
| 2025.11.04 | ₩98,330 | ₩98,397 | ₩96,627 | ₩97,029 | -1.32% | 82.3만 |
|---|
| 2025.11.03 | ₩97,056 | ₩98,048 | ₩96,251 | ₩97,941 | +0.91% | 121.5만 |
|---|
| 2025.10.31 | ₩96,774 | ₩98,075 | ₩96,372 | ₩97,928 | +1.19% | 104.1만 |
|---|
| 2025.10.30 | ₩98,035 | ₩98,679 | ₩97,244 | ₩97,740 | -0.30% | 111.8만 |
|---|
| 2025.10.29 | ₩98,987 | ₩99,215 | ₩96,613 | ₩98,035 | -0.96% | 121.7만 |
|---|
| 2025.10.28 | ₩100,020 | ₩100,181 | ₩98,934 | ₩99,309 | -0.71% | 99.3만 |
|---|
| 2025.10.27 | ₩100,047 | ₩100,650 | ₩99,524 | ₩100,543 | +0.50% | 85.8만 |
|---|
| 2025.10.24 | ₩100,785 | ₩101,790 | ₩100,181 | ₩100,328 | -0.45% | 106.1만 |
|---|
| 2025.10.23 | ₩100,785 | ₩101,200 | ₩100,033 | ₩100,785 | 0.00% | 102.8만 |
|---|
| 2025.10.22 | ₩102,998 | ₩102,998 | ₩99,819 | ₩100,785 | -2.15% | 196.9만 |
|---|
| 2025.10.21 | ₩101,790 | ₩101,871 | ₩100,181 | ₩100,597 | -1.17% | 157.5만 |
|---|
| 2025.10.20 | ₩101,160 | ₩101,925 | ₩100,677 | ₩101,616 | +0.45% | 113.1만 |
|---|
| 2025.10.17 | ₩99,926 | ₩100,905 | ₩99,524 | ₩100,677 | +0.75% | 89.6만 |
|---|
| 2025.10.16 | ₩99,188 | ₩100,114 | ₩98,692 | ₩99,993 | +0.81% | 116.9만 |
|---|
| 2025.10.15 | ₩98,115 | ₩100,168 | ₩97,887 | ₩98,920 | +0.82% | 161.2만 |
|---|
| 2025.10.14 | ₩97,700 | ₩98,612 | ₩97,404 | ₩98,115 | +0.43% | 182.8만 |
|---|
| 2025.10.13 | ₩96,170 | ₩97,861 | ₩96,077 | ₩97,498 | +1.38% | 128.2만 |
|---|
| 2025.10.10 | ₩95,178 | ₩96,761 | ₩95,111 | ₩96,707 | +1.61% | 179.5만 |
|---|