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 | ₩88,312 | ₩88,540 | ₩87,723 | ₩88,339 | +0.03% | 106만 |
| 2026.10.08 | ₩87,388 | ₩88,205 | ₩86,303 | ₩88,165 | +0.89% | 171.9만 |
| 2026.10.07 | ₩88,406 | ₩88,406 | ₩87,214 | ₩87,281 | -1.27% | 143.7만 |
| 2026.10.06 | ₩87,736 | ₩88,526 | ₩87,736 | ₩88,124 | +0.44% | 161.4만 |
| 2026.10.05 | ₩88,057 | ₩88,406 | ₩87,240 | ₩87,843 | -0.24% | 265.2만 |
| 2026.10.02 | ₩87,347 | ₩88,620 | ₩87,039 | ₩88,245 | +1.03% | 158.6만 |
| 2026.10.01 | ₩89,812 | ₩89,812 | ₩87,106 | ₩87,106 | -3.01% | 238.6만 |
| 2026.09.30 | ₩90,415 | ₩90,428 | ₩89,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,491 |
| -1.02% |
| 193.5만 |
| 2026.09.29 | ₩89,879 | ₩90,790 | ₩89,450 | ₩90,616 | +0.82% | 166.6만 |
|---|
| 2026.09.28 | ₩90,535 | ₩90,803 | ₩89,544 | ₩90,147 | -0.43% | 146.7만 |
|---|
| 2026.09.25 | ₩89,839 | ₩90,442 | ₩89,317 | ₩90,388 | +0.61% | 139.7만 |
|---|
| 2026.09.24 | ₩90,442 | ₩90,629 | ₩89,544 | ₩89,986 | -0.50% | 170.9만 |
|---|
| 2026.09.23 | ₩89,759 | ₩90,468 | ₩89,075 | ₩89,906 | +0.16% | 206.7만 |
|---|
| 2026.09.22 | ₩90,629 | ₩90,830 | ₩89,946 | ₩90,174 | -0.50% | 129.6만 |
|---|
| 2026.09.21 | ₩91,152 | ₩91,674 | ₩90,402 | ₩90,576 | -0.63% | 141.9만 |
|---|
| 2026.09.18 | ₩91,446 | ₩91,701 | ₩90,683 | ₩91,152 | -0.32% | 317.3만 |
|---|
| 2026.09.17 | ₩93,522 | ₩93,522 | ₩91,004 | ₩91,299 | -2.38% | 167.3만 |
|---|
| 2026.09.16 | ₩93,965 | ₩94,514 | ₩90,991 | ₩91,754 | -2.35% | 171.5만 |
|---|
| 2026.09.15 | ₩94,594 | ₩94,822 | ₩93,710 | ₩93,857 | -0.78% | 131.9만 |
|---|
| 2026.09.14 | ₩95,813 | ₩96,710 | ₩94,313 | ₩94,808 | -1.05% | 126.8만 |
|---|
| 2026.09.11 | ₩96,268 | ₩96,268 | ₩95,063 | ₩95,411 | -0.89% | 141.2만 |
|---|
| 2026.09.10 | ₩97,434 | ₩97,822 | ₩95,558 | ₩95,759 | -1.72% | 133만 |
|---|
| 2026.09.09 | ₩97,782 | ₩97,876 | ₩96,804 | ₩97,233 | -0.56% | 143.2만 |
|---|
| 2026.09.08 | ₩97,514 | ₩98,492 | ₩97,420 | ₩97,487 | -0.03% | 133.1만 |
|---|
| 2026.09.04 | ₩96,898 | ₩98,505 | ₩96,831 | ₩97,273 | +0.39% | 149.8만 |
|---|
| 2026.09.03 | ₩97,970 | ₩98,037 | ₩96,898 | ₩97,420 | -0.56% | 134.5만 |
|---|
| 2026.09.02 | ₩97,514 | ₩97,715 | ₩96,242 | ₩97,286 | -0.23% | 154.5만 |
|---|
| 2026.09.01 | ₩97,005 | ₩97,715 | ₩96,724 | ₩97,112 | +0.11% | 143.7만 |
|---|
| 2026.08.31 | ₩97,782 | ₩97,983 | ₩96,724 | ₩96,777 | -1.03% | 123.4만 |
|---|
| 2026.08.28 | ₩98,452 | ₩98,787 | ₩97,889 | ₩98,050 | -0.41% | 66.6만 |
|---|
| 2026.08.27 | ₩98,251 | ₩98,787 | ₩97,849 | ₩98,050 | -0.20% | 90.4만 |
|---|
| 2026.08.26 | ₩99,550 | ₩99,992 | ₩98,653 | ₩98,679 | -0.87% | 122.4만 |
|---|
| 2026.08.25 | ₩99,898 | ₩99,979 | ₩99,122 | ₩99,550 | -0.35% | 104.2만 |
|---|
| 2026.08.24 | ₩99,296 | ₩100,247 | ₩99,188 | ₩99,898 | +0.61% | 89.8만 |
|---|
| 2026.08.21 | ₩99,925 | ₩99,925 | ₩98,746 | ₩98,961 | -0.97% | 73.5만 |
|---|
| 2026.08.20 | ₩99,617 | ₩100,206 | ₩99,202 | ₩99,724 | +0.11% | 107.7만 |
|---|
| 2026.08.19 | ₩99,791 | ₩100,582 | ₩99,510 | ₩99,644 | -0.15% | 859.5만 |
|---|
| 2026.08.18 | ₩100,662 | ₩100,876 | ₩99,336 | ₩99,403 | -1.25% | 71.5만 |
|---|
| 2026.08.17 | ₩99,684 | ₩99,952 | ₩99,108 | ₩99,845 | +0.16% | 162.5만 |
|---|
| 2026.08.14 | ₩100,568 | ₩100,983 | ₩99,979 | ₩100,113 | -0.45% | 134.4만 |
|---|
| 2026.08.13 | ₩100,206 | ₩100,729 | ₩99,818 | ₩100,608 | +0.40% | 93.6만 |
|---|
| 2026.08.12 | ₩98,371 | ₩99,872 | ₩98,237 | ₩99,604 | +1.25% | 94.6만 |
|---|
| 2026.08.11 | ₩99,081 | ₩99,336 | ₩98,157 | ₩98,304 | -0.78% | 100.4만 |
|---|
| 2026.08.10 | ₩100,970 | ₩101,774 | ₩99,162 | ₩99,309 | -1.64% | 117.5만 |
|---|
| 2026.08.07 | ₩102,135 | ₩102,564 | ₩101,077 | ₩101,305 | -0.81% | 112.6만 |
|---|
| 2026.08.06 | ₩102,497 | ₩102,671 | ₩101,024 | ₩102,269 | -0.22% | 106.2만 |
|---|
| 2026.08.05 | ₩102,564 | ₩102,591 | ₩101,091 | ₩101,908 | -0.64% | 200.3만 |
|---|
| 2026.08.04 | ₩103,207 | ₩103,207 | ₩101,024 | ₩102,229 | -0.95% | 223.4만 |
|---|
| 2026.08.03 | ₩104,332 | ₩104,774 | ₩102,443 | ₩103,019 | -1.26% | 158.3만 |
|---|
| 2026.07.31 | ₩103,796 | ₩104,908 | ₩103,368 | ₩104,212 | +0.40% | 123.1만 |
|---|
| 2026.07.30 | ₩107,225 | ₩107,440 | ₩103,609 | ₩105,029 | -2.05% | 120.9만 |
|---|
| 2026.07.29 | ₩108,980 | ₩109,569 | ₩107,547 | ₩107,681 | -1.19% | 194.3만 |
|---|
| 2026.07.28 | ₩108,940 | ₩109,168 | ₩107,775 | ₩108,659 | -0.26% | 121.9만 |
|---|
| 2026.07.27 | ₩107,788 | ₩109,342 | ₩107,547 | ₩107,761 | -0.02% | 113.8만 |
|---|
| 2026.07.24 | ₩107,292 | ₩108,873 | ₩107,292 | ₩108,002 | +0.66% | 186.9만 |
|---|
| 2026.07.23 | ₩107,466 | ₩107,935 | ₩106,020 | ₩106,904 | -0.52% | 85.8만 |
|---|
| 2026.07.22 | ₩108,069 | ₩108,109 | ₩107,078 | ₩107,453 | -0.57% | 81.2만 |
|---|
| 2026.07.21 | ₩107,078 | ₩107,775 | ₩106,716 | ₩107,507 | +0.40% | 90.9만 |
|---|
| 2026.07.20 | ₩108,498 | ₩109,342 | ₩107,413 | ₩107,922 | -0.53% | 104만 |
|---|
| 2026.07.17 | ₩109,168 | ₩109,556 | ₩107,748 | ₩108,659 | -0.47% | 87.5만 |
|---|
| 2026.07.16 | ₩104,613 | ₩108,190 | ₩104,212 | ₩108,163 | +3.39% | 157만 |
|---|
| 2026.07.15 | ₩105,685 | ₩105,832 | ₩103,314 | ₩103,997 | -1.60% | 111만 |
|---|
| 2026.07.14 | ₩105,203 | ₩106,006 | ₩104,439 | ₩104,466 | -0.70% | 88.5만 |
|---|
| 2026.07.13 | ₩104,921 | ₩106,006 | ₩104,895 | ₩105,310 | +0.37% | 77.9만 |
|---|
| 2026.07.10 | ₩104,426 | ₩104,761 | ₩103,743 | ₩104,412 | -0.01% | 97.2만 |
|---|
| 2026.07.09 | ₩104,546 | ₩105,069 | ₩103,957 | ₩104,279 | -0.26% | 92.3만 |
|---|
| 2026.07.08 | ₩104,533 | ₩104,841 | ₩103,850 | ₩104,372 | -0.15% | 102.4만 |
|---|
| 2026.07.07 | ₩104,627 | ₩106,207 | ₩104,118 | ₩105,015 | +0.37% | 94.5만 |
|---|
| 2026.07.06 | ₩104,479 | ₩104,479 | ₩103,086 | ₩103,368 | -1.06% | 157.4만 |
|---|
| 2026.07.02 | ₩102,966 | ₩104,386 | ₩102,832 | ₩104,225 | +1.22% | 100.1만 |
|---|
| 2026.07.01 | ₩101,948 | ₩102,765 | ₩101,787 | ₩102,176 | +0.22% | 136.7만 |
|---|
| 2026.06.30 | ₩102,082 | ₩102,778 | ₩101,372 | ₩101,452 | -0.62% | 87.7만 |
|---|
| 2026.06.29 | ₩102,631 | ₩103,046 | ₩101,975 | ₩103,046 | +0.40% | 127.5만 |
|---|
| 2026.06.26 | ₩102,698 | ₩103,368 | ₩102,309 | ₩103,180 | +0.47% | 143.4만 |
|---|
| 2026.06.25 | ₩100,916 | ₩101,908 | ₩100,113 | ₩101,774 | +0.85% | 86.1만 |
|---|
| 2026.06.24 | ₩99,845 | ₩101,211 | ₩99,631 | ₩100,890 | +1.05% | 139.9만 |
|---|
| 2026.06.23 | ₩99,550 | ₩99,831 | ₩98,894 | ₩99,617 | +0.07% | 75.1만 |
|---|
| 2026.06.22 | ₩98,104 | ₩99,443 | ₩98,010 | ₩98,304 | +0.20% | 86.3만 |
|---|
| 2026.06.18 | ₩98,934 | ₩99,564 | ₩97,769 | ₩98,117 | -0.83% | 183만 |
|---|
| 2026.06.17 | ₩99,657 | ₩100,649 | ₩98,278 | ₩98,867 | -0.79% | 115.9만 |
|---|
| 2026.06.16 | ₩100,113 | ₩100,608 | ₩99,376 | ₩100,099 | -0.01% | 150.4만 |
|---|
| 2026.06.15 | ₩100,970 | ₩101,412 | ₩99,577 | ₩99,751 | -1.21% | 196.1만 |
|---|
| 2026.06.12 | ₩100,675 | ₩101,586 | ₩100,381 | ₩101,573 | +0.89% | 118.9만 |
|---|
| 2026.06.11 | ₩101,358 | ₩102,243 | ₩100,153 | ₩100,166 | -1.18% | 123만 |
|---|
| 2026.06.10 | ₩100,782 | ₩101,412 | ₩100,394 | ₩101,171 | +0.39% | 91만 |
|---|
| 2026.06.09 | ₩98,613 | ₩100,769 | ₩98,452 | ₩99,858 | +1.26% | 116.4만 |
|---|
| 2026.06.08 | ₩98,559 | ₩98,894 | ₩97,514 | ₩98,104 | -0.46% | 109.9만 |
|---|
| 2026.06.05 | ₩96,791 | ₩99,483 | ₩96,791 | ₩98,331 | +1.59% | 103.7만 |
|---|
| 2026.06.04 | ₩97,849 | ₩98,157 | ₩95,398 | ₩96,751 | -1.12% | 140.7만 |
|---|
| 2026.06.03 | ₩97,112 | ₩97,661 | ₩96,349 | ₩96,483 | -0.65% | 124.1만 |
|---|
| 2026.06.02 | ₩97,420 | ₩97,795 | ₩96,791 | ₩97,353 | -0.07% | 125만 |
|---|
| 2026.06.01 | ₩98,586 | ₩98,934 | ₩97,072 | ₩97,072 | -1.54% | 115.1만 |
|---|
| 2026.05.29 | ₩99,269 | ₩99,617 | ₩98,398 | ₩99,322 | +0.05% | 179.8만 |
|---|
| 2026.05.28 | ₩100,327 | ₩100,421 | ₩99,095 | ₩99,858 | -0.47% | 181.1만 |
|---|
| 2026.05.27 | ₩100,957 | ₩101,653 | ₩100,327 | ₩100,340 | -0.61% | 84.9만 |
|---|
| 2026.05.26 | ₩100,957 | ₩101,653 | ₩100,555 | ₩101,144 | +0.19% | 85.5만 |
|---|
| 2026.05.22 | ₩101,479 | ₩101,479 | ₩100,273 | ₩101,077 | -0.40% | 92.5만 |
|---|
| 2026.05.21 | ₩100,796 | ₩101,452 | ₩99,939 | ₩101,372 | +0.57% | 105.4만 |
|---|
| 2026.05.20 | ₩101,372 | ₩101,800 | ₩100,796 | ₩101,184 | -0.18% | 135만 |
|---|
| 2026.05.19 | ₩101,064 | ₩102,269 | ₩100,796 | ₩101,278 | +0.21% | 192.7만 |
|---|
| 2026.05.18 | ₩100,474 | ₩101,653 | ₩100,474 | ₩101,492 | +1.01% | 113.3만 |
|---|
| 2026.05.15 | ₩101,024 | ₩101,024 | ₩99,523 | ₩99,738 | -1.27% | 96.4만 |
|---|
| 2026.05.14 | ₩101,091 | ₩101,439 | ₩100,126 | ₩100,836 | -0.25% | 70.4만 |
|---|
| 2026.05.13 | ₩102,028 | ₩102,859 | ₩100,180 | ₩100,675 | -1.33% | 105.5만 |
|---|
| 2026.05.12 | ₩102,658 | ₩103,167 | ₩101,961 | ₩102,524 | -0.13% | 93.1만 |
|---|
| 2026.05.11 | ₩102,443 | ₩103,301 | ₩102,068 | ₩102,323 | -0.12% | 72.5만 |
|---|
| 2026.05.08 | ₩102,658 | ₩102,926 | ₩102,028 | ₩102,095 | -0.55% | 77.2만 |
|---|
| 2026.05.07 | ₩103,167 | ₩103,167 | ₩101,479 | ₩102,243 | -0.90% | 105.2만 |
|---|
| 2026.05.06 | ₩101,814 | ₩103,140 | ₩101,734 | ₩102,470 | +0.64% | 151.1만 |
|---|
| 2026.05.05 | ₩101,385 | ₩102,189 | ₩101,158 | ₩101,734 | +0.34% | 87.1만 |
|---|
| 2026.05.04 | ₩101,800 | ₩102,952 | ₩101,117 | ₩101,800 | 0.00% | 104.6만 |
|---|
| 2026.05.01 | ₩103,528 | ₩103,528 | ₩102,269 | ₩102,283 | -1.20% | 71.4만 |
|---|
| 2026.04.30 | ₩102,202 | ₩103,381 | ₩102,149 | ₩103,287 | +1.06% | 93.8만 |
|---|
| 2026.04.29 | ₩102,845 | ₩103,327 | ₩101,948 | ₩102,269 | -0.56% | 76.2만 |
|---|
| 2026.04.28 | ₩102,510 | ₩103,019 | ₩101,827 | ₩102,939 | +0.42% | 110.7만 |
|---|
| 2026.04.27 | ₩102,524 | ₩103,327 | ₩100,970 | ₩101,774 | -0.73% | 136.9만 |
|---|
| 2026.04.24 | ₩103,622 | ₩103,863 | ₩102,658 | ₩102,725 | -0.87% | 63.4만 |
|---|
| 2026.04.23 | ₩103,555 | ₩103,984 | ₩102,243 | ₩103,475 | -0.08% | 108.5만 |
|---|
| 2026.04.22 | ₩107,158 | ₩107,158 | ₩101,667 | ₩102,698 | -4.16% | 237.9만 |
|---|
| 2026.04.21 | ₩106,850 | ₩106,957 | ₩104,600 | ₩105,631 | -1.14% | 115.3만 |
|---|
| 2026.04.20 | ₩106,730 | ₩107,185 | ₩106,060 | ₩106,569 | -0.15% | 81.2만 |
|---|
| 2026.04.17 | ₩105,109 | ₩106,636 | ₩104,841 | ₩106,435 | +1.26% | 152.9만 |
|---|
| 2026.04.16 | ₩104,948 | ₩105,886 | ₩104,694 | ₩105,725 | +0.74% | 115.7만 |
|---|
| 2026.04.15 | ₩103,890 | ₩104,640 | ₩103,569 | ₩104,493 | +0.58% | 97.5만 |
|---|
| 2026.04.14 | ₩103,689 | ₩104,721 | ₩103,194 | ₩104,212 | +0.50% | 73.9만 |
|---|
| 2026.04.13 | ₩104,252 | ₩105,069 | ₩103,274 | ₩103,850 | -0.39% | 83.6만 |
|---|
| 2026.04.10 | ₩105,122 | ₩105,203 | ₩104,319 | ₩104,707 | -0.40% | 64.9만 |
|---|
| 2026.04.09 | ₩102,350 | ₩104,881 | ₩102,350 | ₩104,439 | +2.04% | 83.3만 |
|---|
| 2026.04.08 | ₩101,908 | ₩103,435 | ₩101,881 | ₩102,818 | +0.89% | 156.9만 |
|---|
| 2026.04.07 | ₩101,479 | ₩102,832 | ₩101,278 | ₩102,403 | +0.91% | 103.5만 |
|---|
| 2026.04.06 | ₩102,122 | ₩102,725 | ₩100,970 | ₩101,171 | -0.93% | 98.1만 |
|---|
| 2026.04.02 | ₩101,827 | ₩103,488 | ₩101,693 | ₩102,618 | +0.78% | 89.5만 |
|---|
| 2026.04.01 | ₩100,809 | ₩101,948 | ₩100,421 | ₩101,586 | +0.77% | 67.2만 |
|---|
| 2026.03.31 | ₩100,890 | ₩101,814 | ₩99,898 | ₩100,970 | +0.08% | 128.7만 |
|---|
| 2026.03.30 | ₩100,649 | ₩101,894 | ₩99,858 | ₩100,421 | -0.23% | 144.2만 |
|---|
| 2026.03.27 | ₩99,657 | ₩100,903 | ₩99,162 | ₩99,671 | +0.01% | 94.6만 |
|---|
| 2026.03.26 | ₩99,322 | ₩100,407 | ₩99,122 | ₩99,657 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩100,729 | ₩101,077 | ₩99,148 | ₩99,416 | -1.30% | 143만 |
|---|
| 2026.03.24 | ₩101,077 | ₩101,881 | ₩100,568 | ₩100,782 | -0.29% | 125.3만 |
|---|
| 2026.03.23 | ₩102,631 | ₩102,698 | ₩101,091 | ₩101,425 | -1.17% | 174.2만 |
|---|
| 2026.03.20 | ₩105,203 | ₩105,578 | ₩101,399 | ₩102,001 | -3.04% | 298.1만 |
|---|
| 2026.03.19 | ₩106,087 | ₩106,757 | ₩105,096 | ₩105,377 | -0.67% | 85.6만 |
|---|
| 2026.03.18 | ₩106,797 | ₩106,971 | ₩105,873 | ₩105,913 | -0.83% | 85.9만 |
|---|
| 2026.03.17 | ₩107,292 | ₩107,855 | ₩106,556 | ₩107,212 | -0.07% | 115.2만 |
|---|
| 2026.03.16 | ₩106,797 | ₩107,842 | ₩106,663 | ₩106,877 | +0.08% | 149.2만 |
|---|
| 2026.03.13 | ₩108,083 | ₩108,551 | ₩105,859 | ₩106,087 | -1.85% | 167.2만 |
|---|
| 2026.03.12 | ₩106,797 | ₩107,641 | ₩106,234 | ₩106,703 | -0.09% | 104.9만 |
|---|
| 2026.03.11 | ₩107,292 | ₩107,935 | ₩106,489 | ₩106,957 | -0.31% | 97.1만 |
|---|
| 2026.03.10 | ₩108,297 | ₩108,752 | ₩107,225 | ₩107,815 | -0.45% | 127.2만 |
|---|
| 2026.03.09 | ₩108,418 | ₩108,632 | ₩107,292 | ₩108,578 | +0.15% | 158.7만 |
|---|
| 2026.03.06 | ₩108,444 | ₩108,980 | ₩107,708 | ₩108,967 | +0.48% | 152.5만 |
|---|
| 2026.03.05 | ₩108,659 | ₩108,886 | ₩107,761 | ₩108,538 | -0.11% | 119.1만 |
|---|
| 2026.03.04 | ₩109,382 | ₩109,770 | ₩108,243 | ₩109,596 | +0.20% | 151만 |
|---|
| 2026.03.03 | ₩107,721 | ₩109,945 | ₩107,507 | ₩109,730 | +1.87% | 167만 |
|---|
| 2026.03.02 | ₩107,158 | ₩109,315 | ₩106,850 | ₩108,672 | +1.41% | 111.7만 |
|---|
| 2026.02.27 | ₩106,248 | ₩108,726 | ₩106,114 | ₩107,801 | +1.46% | 200.7만 |
|---|
| 2026.02.26 | ₩106,770 | ₩107,292 | ₩106,301 | ₩106,864 | +0.09% | 76.9만 |
|---|
| 2026.02.25 | ₩105,779 | ₩106,690 | ₩105,029 | ₩106,569 | +0.75% | 90.7만 |
|---|
| 2026.02.24 | ₩106,100 | ₩106,368 | ₩105,578 | ₩106,167 | +0.06% | 72만 |
|---|
| 2026.02.23 | ₩104,948 | ₩106,274 | ₩104,801 | ₩106,248 | +1.24% | 90만 |
|---|
| 2026.02.20 | ₩103,836 | ₩104,828 | ₩103,408 | ₩104,801 | +0.93% | 87만 |
|---|
| 2026.02.19 | ₩102,912 | ₩103,823 | ₩102,738 | ₩103,314 | +0.39% | 128.6만 |
|---|
| 2026.02.18 | ₩105,779 | ₩105,779 | ₩102,604 | ₩102,725 | -2.89% | 164.1만 |
|---|
| 2026.02.17 | ₩104,814 | ₩106,207 | ₩103,890 | ₩106,047 | +1.18% | 114만 |
|---|
| 2026.02.13 | ₩103,019 | ₩104,721 | ₩102,417 | ₩104,587 | +1.52% | 141만 |
|---|
| 2026.02.12 | ₩103,314 | ₩104,493 | ₩101,934 | ₩102,577 | -0.71% | 319.6만 |
|---|
| 2026.02.11 | ₩103,140 | ₩103,354 | ₩101,050 | ₩102,805 | -0.32% | 197.5만 |
|---|
| 2026.02.10 | ₩101,117 | ₩102,752 | ₩101,091 | ₩102,484 | +1.35% | 129.7만 |
|---|
| 2026.02.09 | ₩100,140 | ₩101,024 | ₩99,858 | ₩100,863 | +0.72% | 108.1만 |
|---|
| 2026.02.06 | ₩102,430 | ₩102,765 | ₩99,671 | ₩100,113 | -2.26% | 104.3만 |
|---|
| 2026.02.05 | ₩99,631 | ₩102,216 | ₩99,376 | ₩101,975 | +2.35% | 152.9만 |
|---|
| 2026.02.04 | ₩97,300 | ₩100,006 | ₩96,911 | ₩98,974 | +1.72% | 127.6만 |
|---|
| 2026.02.03 | ₩95,103 | ₩96,952 | ₩94,875 | ₩96,710 | +1.69% | 138.9만 |
|---|
| 2026.02.02 | ₩96,603 | ₩96,952 | ₩94,983 | ₩95,157 | -1.50% | 98.3만 |
|---|
| 2026.01.30 | ₩95,666 | ₩96,804 | ₩94,942 | ₩96,751 | +1.13% | 111.6만 |
|---|
| 2026.01.29 | ₩95,518 | ₩96,643 | ₩94,795 | ₩96,389 | +0.91% | 104.4만 |
|---|
| 2026.01.28 | ₩97,621 | ₩97,849 | ₩94,835 | ₩95,210 | -2.47% | 100.4만 |
|---|
| 2026.01.27 | ₩97,380 | ₩97,862 | ₩96,871 | ₩97,487 | +0.11% | 115.3만 |
|---|
| 2026.01.26 | ₩97,447 | ₩97,688 | ₩96,751 | ₩97,313 | -0.14% | 118.6만 |
|---|
| 2026.01.23 | ₩96,697 | ₩97,219 | ₩96,349 | ₩97,179 | +0.50% | 124.7만 |
|---|
| 2026.01.22 | ₩96,416 | ₩97,769 | ₩96,161 | ₩96,483 | +0.07% | 118.1만 |
|---|
| 2026.01.21 | ₩98,345 | ₩98,572 | ₩95,853 | ₩96,697 | -1.68% | 116.4만 |
|---|
| 2026.01.20 | ₩97,648 | ₩98,572 | ₩97,300 | ₩98,037 | +0.40% | 131.4만 |
|---|
| 2026.01.16 | ₩96,094 | ₩98,170 | ₩96,094 | ₩98,037 | +2.02% | 151.7만 |
|---|
| 2026.01.15 | ₩96,804 | ₩97,648 | ₩96,376 | ₩96,456 | -0.36% | 128.1만 |
|---|
| 2026.01.14 | ₩95,639 | ₩96,885 | ₩95,492 | ₩96,858 | +1.27% | 161만 |
|---|
| 2026.01.13 | ₩95,652 | ₩96,041 | ₩94,715 | ₩95,652 | 0.00% | 172.5만 |
|---|
| 2026.01.12 | ₩95,371 | ₩96,416 | ₩94,125 | ₩95,612 | +0.25% | 164.5만 |
|---|
| 2026.01.09 | ₩94,514 | ₩95,264 | ₩93,174 | ₩94,447 | -0.07% | 170.5만 |
|---|
| 2026.01.08 | ₩94,125 | ₩96,027 | ₩94,125 | ₩94,849 | +0.77% | 185.1만 |
|---|
| 2026.01.07 | ₩95,036 | ₩95,960 | ₩94,286 | ₩94,380 | -0.69% | 188.3만 |
|---|
| 2026.01.06 | ₩95,049 | ₩95,987 | ₩93,295 | ₩94,420 | -0.66% | 215만 |
|---|
| 2026.01.05 | ₩96,268 | ₩97,541 | ₩94,768 | ₩96,201 | -0.07% | 144만 |
|---|
| 2026.01.02 | ₩96,603 | ₩96,898 | ₩95,411 | ₩96,603 | 0.00% | 127만 |
|---|
| 2025.12.31 | ₩97,367 | ₩97,407 | ₩96,081 | ₩96,483 | -0.91% | 71.7만 |
|---|
| 2025.12.30 | ₩97,648 | ₩97,688 | ₩96,911 | ₩97,568 | -0.08% | 79.1만 |
|---|
| 2025.12.29 | ₩97,246 | ₩97,447 | ₩96,992 | ₩97,193 | -0.06% | 75.8만 |
|---|
| 2025.12.26 | ₩97,273 | ₩97,273 | ₩96,590 | ₩96,978 | -0.30% | 66만 |
|---|
| 2025.12.24 | ₩96,818 | ₩97,086 | ₩96,429 | ₩96,978 | +0.17% | 39.1만 |
|---|
| 2025.12.23 | ₩96,992 | ₩97,327 | ₩96,349 | ₩96,496 | -0.51% | 116.2만 |
|---|
| 2025.12.22 | ₩96,309 | ₩97,086 | ₩95,853 | ₩96,885 | +0.60% | 150.2만 |
|---|
| 2025.12.19 | ₩96,952 | ₩97,246 | ₩96,469 | ₩96,577 | -0.39% | 326.5만 |
|---|
| 2025.12.18 | ₩96,844 | ₩97,528 | ₩96,362 | ₩96,938 | +0.10% | 174만 |
|---|
| 2025.12.17 | ₩94,889 | ₩96,885 | ₩94,862 | ₩96,670 | +1.88% | 156.5만 |
|---|
| 2025.12.16 | ₩96,309 | ₩96,751 | ₩94,728 | ₩95,183 | -1.17% | 129.1만 |
|---|
| 2025.12.15 | ₩96,322 | ₩96,777 | ₩95,666 | ₩96,242 | -0.08% | 72.2만 |
|---|
| 2025.12.12 | ₩95,612 | ₩96,443 | ₩95,425 | ₩96,108 | +0.52% | 97.2만 |
|---|
| 2025.12.11 | ₩95,974 | ₩96,925 | ₩95,210 | ₩95,451 | -0.54% | 108.4만 |
|---|
| 2025.12.10 | ₩95,103 | ₩96,108 | ₩95,103 | ₩95,451 | +0.37% | 216.9만 |
|---|
| 2025.12.09 | ₩97,621 | ₩98,318 | ₩95,478 | ₩95,505 | -2.17% | 145.2만 |
|---|
| 2025.12.08 | ₩98,988 | ₩98,988 | ₩97,246 | ₩97,367 | -1.64% | 106.4만 |
|---|
| 2025.12.05 | ₩99,537 | ₩99,939 | ₩98,907 | ₩98,988 | -0.55% | 79.3만 |
|---|
| 2025.12.04 | ₩99,497 | ₩100,568 | ₩99,497 | ₩99,631 | +0.13% | 53.8만 |
|---|
| 2025.12.03 | ₩99,550 | ₩100,407 | ₩99,215 | ₩99,751 | +0.20% | 78만 |
|---|
| 2025.12.02 | ₩100,220 | ₩100,233 | ₩99,028 | ₩99,322 | -0.90% | 58.3만 |
|---|
| 2025.12.01 | ₩100,153 | ₩100,796 | ₩99,604 | ₩99,979 | -0.17% | 91.2만 |
|---|
| 2025.11.28 | ₩100,461 | ₩101,037 | ₩99,992 | ₩100,756 | +0.29% | 36.7만 |
|---|
| 2025.11.26 | ₩100,461 | ₩101,372 | ₩100,461 | ₩100,649 | +0.19% | 99.7만 |
|---|
| 2025.11.25 | ₩99,979 | ₩100,756 | ₩99,791 | ₩100,595 | +0.62% | 149.2만 |
|---|
| 2025.11.24 | ₩99,831 | ₩99,898 | ₩98,947 | ₩99,564 | -0.27% | 105만 |
|---|
| 2025.11.21 | ₩98,934 | ₩100,260 | ₩98,130 | ₩99,831 | +0.91% | 113.1만 |
|---|
| 2025.11.20 | ₩98,278 | ₩98,746 | ₩97,769 | ₩98,706 | +0.44% | 101.7만 |
|---|
| 2025.11.19 | ₩98,813 | ₩99,282 | ₩97,340 | ₩98,117 | -0.70% | 82.8만 |
|---|
| 2025.11.18 | ₩98,800 | ₩99,202 | ₩98,532 | ₩99,001 | +0.20% | 105.6만 |
|---|
| 2025.11.17 | ₩99,269 | ₩99,523 | ₩98,639 | ₩98,880 | -0.39% | 112.8만 |
|---|
| 2025.11.14 | ₩99,175 | ₩99,564 | ₩98,251 | ₩98,827 | -0.35% | 96.9만 |
|---|
| 2025.11.13 | ₩97,782 | ₩99,095 | ₩97,782 | ₩98,720 | +0.96% | 132.6만 |
|---|
| 2025.11.12 | ₩98,599 | ₩98,827 | ₩97,862 | ₩98,237 | -0.37% | 98.8만 |
|---|
| 2025.11.11 | ₩98,733 | ₩99,215 | ₩98,197 | ₩98,813 | +0.08% | 61.1만 |
|---|
| 2025.11.10 | ₩98,144 | ₩98,760 | ₩97,541 | ₩98,358 | +0.22% | 68.9만 |
|---|
| 2025.11.07 | ₩97,621 | ₩98,479 | ₩97,568 | ₩98,331 | +0.73% | 76.9만 |
|---|
| 2025.11.06 | ₩96,978 | ₩97,608 | ₩96,563 | ₩97,139 | +0.17% | 66.1만 |
|---|
| 2025.11.05 | ₩97,340 | ₩97,916 | ₩95,974 | ₩97,045 | -0.30% | 193.2만 |
|---|
| 2025.11.04 | ₩98,197 | ₩98,264 | ₩96,496 | ₩96,898 | -1.32% | 82.3만 |
|---|
| 2025.11.03 | ₩96,925 | ₩97,916 | ₩96,121 | ₩97,809 | +0.91% | 121.5만 |
|---|
| 2025.10.31 | ₩96,643 | ₩97,943 | ₩96,242 | ₩97,795 | +1.19% | 104.1만 |
|---|
| 2025.10.30 | ₩97,903 | ₩98,546 | ₩97,112 | ₩97,608 | -0.30% | 111.8만 |
|---|
| 2025.10.29 | ₩98,854 | ₩99,081 | ₩96,483 | ₩97,903 | -0.96% | 121.7만 |
|---|
| 2025.10.28 | ₩99,885 | ₩100,046 | ₩98,800 | ₩99,175 | -0.71% | 99.3만 |
|---|
| 2025.10.27 | ₩99,912 | ₩100,515 | ₩99,389 | ₩100,407 | +0.50% | 85.8만 |
|---|
| 2025.10.24 | ₩100,649 | ₩101,653 | ₩100,046 | ₩100,193 | -0.45% | 106.1만 |
|---|
| 2025.10.23 | ₩100,649 | ₩101,064 | ₩99,898 | ₩100,649 | 0.00% | 102.8만 |
|---|
| 2025.10.22 | ₩102,859 | ₩102,859 | ₩99,684 | ₩100,649 | -2.15% | 196.9만 |
|---|
| 2025.10.21 | ₩101,653 | ₩101,734 | ₩100,046 | ₩100,461 | -1.17% | 157.5만 |
|---|
| 2025.10.20 | ₩101,024 | ₩101,787 | ₩100,541 | ₩101,479 | +0.45% | 113.1만 |
|---|
| 2025.10.17 | ₩99,791 | ₩100,769 | ₩99,389 | ₩100,541 | +0.75% | 89.6만 |
|---|
| 2025.10.16 | ₩99,055 | ₩99,979 | ₩98,559 | ₩99,858 | +0.81% | 116.9만 |
|---|
| 2025.10.15 | ₩97,983 | ₩100,032 | ₩97,755 | ₩98,787 | +0.82% | 161.2만 |
|---|
| 2025.10.14 | ₩97,568 | ₩98,479 | ₩97,273 | ₩97,983 | +0.43% | 182.8만 |
|---|
| 2025.10.13 | ₩96,041 | ₩97,728 | ₩95,947 | ₩97,367 | +1.38% | 128.2만 |
|---|
| 2025.10.10 | ₩95,049 | ₩96,630 | ₩94,983 | ₩96,577 | +1.61% | 179.5만 |
|---|