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 | ₩88,417 | ₩88,645 | ₩87,827 | ₩88,444 | +0.03% | 106만 |
| 2026.10.08 | ₩87,491 | ₩88,309 | ₩86,405 | ₩88,269 | +0.89% | 171.9만 |
| 2026.10.07 | ₩88,511 | ₩88,511 | ₩87,317 | ₩87,384 | -1.27% | 143.7만 |
| 2026.10.06 | ₩87,840 | ₩88,631 | ₩87,840 | ₩88,229 | +0.44% | 161.4만 |
| 2026.10.05 | ₩88,162 | ₩88,511 | ₩87,344 | ₩87,947 | -0.24% | 265.2만 |
| 2026.10.02 | ₩87,451 | ₩88,725 | ₩87,143 | ₩88,350 | +1.03% | 158.6만 |
| 2026.10.01 | ₩89,919 | ₩89,919 | ₩87,210 | ₩87,210 | -3.01% | 238.6만 |
| 2026.09.30 | ₩90,522 | ₩90,536 | ₩89,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,597 |
| -1.02% |
| 193.5만 |
| 2026.09.29 | ₩89,986 | ₩90,898 | ₩89,557 | ₩90,723 | +0.82% | 166.6만 |
|---|
| 2026.09.28 | ₩90,643 | ₩90,911 | ₩89,651 | ₩90,254 | -0.43% | 146.7만 |
|---|
| 2026.09.25 | ₩89,946 | ₩90,549 | ₩89,423 | ₩90,495 | +0.61% | 139.7만 |
|---|
| 2026.09.24 | ₩90,549 | ₩90,737 | ₩89,651 | ₩90,093 | -0.50% | 170.9만 |
|---|
| 2026.09.23 | ₩89,865 | ₩90,576 | ₩89,181 | ₩90,013 | +0.16% | 206.7만 |
|---|
| 2026.09.22 | ₩90,737 | ₩90,938 | ₩90,053 | ₩90,281 | -0.50% | 129.6만 |
|---|
| 2026.09.21 | ₩91,260 | ₩91,783 | ₩90,509 | ₩90,683 | -0.63% | 141.9만 |
|---|
| 2026.09.18 | ₩91,555 | ₩91,810 | ₩90,790 | ₩91,260 | -0.32% | 317.3만 |
|---|
| 2026.09.17 | ₩93,634 | ₩93,634 | ₩91,112 | ₩91,407 | -2.38% | 167.3만 |
|---|
| 2026.09.16 | ₩94,076 | ₩94,626 | ₩91,099 | ₩91,863 | -2.35% | 171.5만 |
|---|
| 2026.09.15 | ₩94,706 | ₩94,934 | ₩93,821 | ₩93,969 | -0.78% | 131.9만 |
|---|
| 2026.09.14 | ₩95,927 | ₩96,825 | ₩94,425 | ₩94,921 | -1.05% | 126.8만 |
|---|
| 2026.09.11 | ₩96,383 | ₩96,383 | ₩95,176 | ₩95,524 | -0.89% | 141.2만 |
|---|
| 2026.09.10 | ₩97,549 | ₩97,938 | ₩95,672 | ₩95,873 | -1.72% | 133만 |
|---|
| 2026.09.09 | ₩97,898 | ₩97,992 | ₩96,919 | ₩97,348 | -0.56% | 143.2만 |
|---|
| 2026.09.08 | ₩97,630 | ₩98,609 | ₩97,536 | ₩97,603 | -0.03% | 133.1만 |
|---|
| 2026.09.04 | ₩97,013 | ₩98,622 | ₩96,946 | ₩97,389 | +0.39% | 149.8만 |
|---|
| 2026.09.03 | ₩98,086 | ₩98,153 | ₩97,013 | ₩97,536 | -0.56% | 134.5만 |
|---|
| 2026.09.02 | ₩97,630 | ₩97,831 | ₩96,356 | ₩97,402 | -0.23% | 154.5만 |
|---|
| 2026.09.01 | ₩97,120 | ₩97,831 | ₩96,839 | ₩97,228 | +0.11% | 143.7만 |
|---|
| 2026.08.31 | ₩97,898 | ₩98,099 | ₩96,839 | ₩96,892 | -1.03% | 123.4만 |
|---|
| 2026.08.28 | ₩98,569 | ₩98,904 | ₩98,005 | ₩98,166 | -0.41% | 66.6만 |
|---|
| 2026.08.27 | ₩98,367 | ₩98,904 | ₩97,965 | ₩98,166 | -0.20% | 90.4만 |
|---|
| 2026.08.26 | ₩99,668 | ₩100,111 | ₩98,770 | ₩98,797 | -0.87% | 122.4만 |
|---|
| 2026.08.25 | ₩100,017 | ₩100,097 | ₩99,239 | ₩99,668 | -0.35% | 104.2만 |
|---|
| 2026.08.24 | ₩99,414 | ₩100,366 | ₩99,306 | ₩100,017 | +0.61% | 89.8만 |
|---|
| 2026.08.21 | ₩100,044 | ₩100,044 | ₩98,864 | ₩99,078 | -0.97% | 73.5만 |
|---|
| 2026.08.20 | ₩99,735 | ₩100,325 | ₩99,320 | ₩99,843 | +0.11% | 107.7만 |
|---|
| 2026.08.19 | ₩99,910 | ₩100,701 | ₩99,628 | ₩99,762 | -0.15% | 859.5만 |
|---|
| 2026.08.18 | ₩100,781 | ₩100,996 | ₩99,454 | ₩99,521 | -1.25% | 71.5만 |
|---|
| 2026.08.17 | ₩99,802 | ₩100,071 | ₩99,226 | ₩99,963 | +0.16% | 162.5만 |
|---|
| 2026.08.14 | ₩100,688 | ₩101,103 | ₩100,097 | ₩100,232 | -0.45% | 134.4만 |
|---|
| 2026.08.13 | ₩100,325 | ₩100,848 | ₩99,937 | ₩100,728 | +0.40% | 93.6만 |
|---|
| 2026.08.12 | ₩98,488 | ₩99,990 | ₩98,354 | ₩99,722 | +1.25% | 94.6만 |
|---|
| 2026.08.11 | ₩99,199 | ₩99,454 | ₩98,274 | ₩98,421 | -0.78% | 100.4만 |
|---|
| 2026.08.10 | ₩101,090 | ₩101,895 | ₩99,279 | ₩99,427 | -1.64% | 117.5만 |
|---|
| 2026.08.07 | ₩102,257 | ₩102,686 | ₩101,197 | ₩101,425 | -0.81% | 112.6만 |
|---|
| 2026.08.06 | ₩102,619 | ₩102,793 | ₩101,143 | ₩102,391 | -0.22% | 106.2만 |
|---|
| 2026.08.05 | ₩102,686 | ₩102,713 | ₩101,211 | ₩102,029 | -0.64% | 200.3만 |
|---|
| 2026.08.04 | ₩103,329 | ₩103,329 | ₩101,143 | ₩102,350 | -0.95% | 223.4만 |
|---|
| 2026.08.03 | ₩104,456 | ₩104,898 | ₩102,565 | ₩103,142 | -1.26% | 158.3만 |
|---|
| 2026.07.31 | ₩103,920 | ₩105,033 | ₩103,490 | ₩104,335 | +0.40% | 123.1만 |
|---|
| 2026.07.30 | ₩107,353 | ₩107,567 | ₩103,732 | ₩105,153 | -2.05% | 120.9만 |
|---|
| 2026.07.29 | ₩109,109 | ₩109,700 | ₩107,675 | ₩107,809 | -1.19% | 194.3만 |
|---|
| 2026.07.28 | ₩109,069 | ₩109,297 | ₩107,902 | ₩108,788 | -0.26% | 121.9만 |
|---|
| 2026.07.27 | ₩107,916 | ₩109,472 | ₩107,675 | ₩107,889 | -0.02% | 113.8만 |
|---|
| 2026.07.24 | ₩107,420 | ₩109,002 | ₩107,420 | ₩108,130 | +0.66% | 186.9만 |
|---|
| 2026.07.23 | ₩107,594 | ₩108,063 | ₩106,146 | ₩107,031 | -0.52% | 85.8만 |
|---|
| 2026.07.22 | ₩108,198 | ₩108,238 | ₩107,205 | ₩107,581 | -0.57% | 81.2만 |
|---|
| 2026.07.21 | ₩107,205 | ₩107,902 | ₩106,843 | ₩107,634 | +0.40% | 90.9만 |
|---|
| 2026.07.20 | ₩108,627 | ₩109,472 | ₩107,540 | ₩108,050 | -0.53% | 104만 |
|---|
| 2026.07.17 | ₩109,297 | ₩109,686 | ₩107,876 | ₩108,788 | -0.47% | 87.5만 |
|---|
| 2026.07.16 | ₩104,738 | ₩108,318 | ₩104,335 | ₩108,291 | +3.39% | 157만 |
|---|
| 2026.07.15 | ₩105,810 | ₩105,958 | ₩103,437 | ₩104,121 | -1.60% | 111만 |
|---|
| 2026.07.14 | ₩105,328 | ₩106,132 | ₩104,563 | ₩104,590 | -0.70% | 88.5만 |
|---|
| 2026.07.13 | ₩105,046 | ₩106,132 | ₩105,019 | ₩105,435 | +0.37% | 77.9만 |
|---|
| 2026.07.10 | ₩104,550 | ₩104,885 | ₩103,866 | ₩104,536 | -0.01% | 97.2만 |
|---|
| 2026.07.09 | ₩104,671 | ₩105,194 | ₩104,080 | ₩104,402 | -0.26% | 92.3만 |
|---|
| 2026.07.08 | ₩104,657 | ₩104,966 | ₩103,973 | ₩104,496 | -0.15% | 102.4만 |
|---|
| 2026.07.07 | ₩104,751 | ₩106,333 | ₩104,241 | ₩105,140 | +0.37% | 94.5만 |
|---|
| 2026.07.06 | ₩104,603 | ₩104,603 | ₩103,209 | ₩103,490 | -1.06% | 157.4만 |
|---|
| 2026.07.02 | ₩103,088 | ₩104,510 | ₩102,954 | ₩104,349 | +1.22% | 100.1만 |
|---|
| 2026.07.01 | ₩102,069 | ₩102,887 | ₩101,908 | ₩102,297 | +0.22% | 136.7만 |
|---|
| 2026.06.30 | ₩102,203 | ₩102,900 | ₩101,492 | ₩101,573 | -0.62% | 87.7만 |
|---|
| 2026.06.29 | ₩102,753 | ₩103,169 | ₩102,096 | ₩103,169 | +0.40% | 127.5만 |
|---|
| 2026.06.26 | ₩102,820 | ₩103,490 | ₩102,431 | ₩103,303 | +0.47% | 143.4만 |
|---|
| 2026.06.25 | ₩101,036 | ₩102,029 | ₩100,232 | ₩101,895 | +0.85% | 86.1만 |
|---|
| 2026.06.24 | ₩99,963 | ₩101,331 | ₩99,749 | ₩101,009 | +1.05% | 139.9만 |
|---|
| 2026.06.23 | ₩99,668 | ₩99,950 | ₩99,011 | ₩99,735 | +0.07% | 75.1만 |
|---|
| 2026.06.22 | ₩98,220 | ₩99,561 | ₩98,126 | ₩98,421 | +0.20% | 86.3만 |
|---|
| 2026.06.18 | ₩99,051 | ₩99,682 | ₩97,885 | ₩98,233 | -0.83% | 183만 |
|---|
| 2026.06.17 | ₩99,776 | ₩100,768 | ₩98,394 | ₩98,984 | -0.79% | 115.9만 |
|---|
| 2026.06.16 | ₩100,232 | ₩100,728 | ₩99,494 | ₩100,218 | -0.01% | 150.4만 |
|---|
| 2026.06.15 | ₩101,090 | ₩101,532 | ₩99,695 | ₩99,869 | -1.21% | 196.1만 |
|---|
| 2026.06.12 | ₩100,795 | ₩101,707 | ₩100,500 | ₩101,693 | +0.89% | 118.9만 |
|---|
| 2026.06.11 | ₩101,479 | ₩102,364 | ₩100,272 | ₩100,285 | -1.18% | 123만 |
|---|
| 2026.06.10 | ₩100,902 | ₩101,532 | ₩100,513 | ₩101,291 | +0.39% | 91만 |
|---|
| 2026.06.09 | ₩98,730 | ₩100,889 | ₩98,569 | ₩99,977 | +1.26% | 116.4만 |
|---|
| 2026.06.08 | ₩98,676 | ₩99,011 | ₩97,630 | ₩98,220 | -0.46% | 109.9만 |
|---|
| 2026.06.05 | ₩96,906 | ₩99,601 | ₩96,906 | ₩98,448 | +1.59% | 103.7만 |
|---|
| 2026.06.04 | ₩97,965 | ₩98,274 | ₩95,511 | ₩96,865 | -1.12% | 140.7만 |
|---|
| 2026.06.03 | ₩97,228 | ₩97,777 | ₩96,463 | ₩96,597 | -0.65% | 124.1만 |
|---|
| 2026.06.02 | ₩97,536 | ₩97,912 | ₩96,906 | ₩97,469 | -0.07% | 125만 |
|---|
| 2026.06.01 | ₩98,703 | ₩99,051 | ₩97,187 | ₩97,187 | -1.54% | 115.1만 |
|---|
| 2026.05.29 | ₩99,387 | ₩99,735 | ₩98,515 | ₩99,440 | +0.05% | 179.8만 |
|---|
| 2026.05.28 | ₩100,446 | ₩100,540 | ₩99,212 | ₩99,977 | -0.47% | 181.1만 |
|---|
| 2026.05.27 | ₩101,076 | ₩101,774 | ₩100,446 | ₩100,460 | -0.61% | 84.9만 |
|---|
| 2026.05.26 | ₩101,076 | ₩101,774 | ₩100,674 | ₩101,264 | +0.19% | 85.5만 |
|---|
| 2026.05.22 | ₩101,599 | ₩101,599 | ₩100,393 | ₩101,197 | -0.40% | 92.5만 |
|---|
| 2026.05.21 | ₩100,916 | ₩101,573 | ₩100,057 | ₩101,492 | +0.57% | 105.4만 |
|---|
| 2026.05.20 | ₩101,492 | ₩101,921 | ₩100,916 | ₩101,304 | -0.18% | 135만 |
|---|
| 2026.05.19 | ₩101,184 | ₩102,391 | ₩100,916 | ₩101,398 | +0.21% | 192.7만 |
|---|
| 2026.05.18 | ₩100,594 | ₩101,774 | ₩100,594 | ₩101,613 | +1.01% | 113.3만 |
|---|
| 2026.05.15 | ₩101,143 | ₩101,143 | ₩99,642 | ₩99,856 | -1.27% | 96.4만 |
|---|
| 2026.05.14 | ₩101,211 | ₩101,559 | ₩100,245 | ₩100,956 | -0.25% | 70.4만 |
|---|
| 2026.05.13 | ₩102,149 | ₩102,981 | ₩100,299 | ₩100,795 | -1.33% | 105.5만 |
|---|
| 2026.05.12 | ₩102,780 | ₩103,289 | ₩102,082 | ₩102,645 | -0.13% | 93.1만 |
|---|
| 2026.05.11 | ₩102,565 | ₩103,423 | ₩102,190 | ₩102,444 | -0.12% | 72.5만 |
|---|
| 2026.05.08 | ₩102,780 | ₩103,048 | ₩102,149 | ₩102,216 | -0.55% | 77.2만 |
|---|
| 2026.05.07 | ₩103,289 | ₩103,289 | ₩101,599 | ₩102,364 | -0.90% | 105.2만 |
|---|
| 2026.05.06 | ₩101,935 | ₩103,262 | ₩101,854 | ₩102,592 | +0.64% | 151.1만 |
|---|
| 2026.05.05 | ₩101,506 | ₩102,310 | ₩101,278 | ₩101,854 | +0.34% | 87.1만 |
|---|
| 2026.05.04 | ₩101,921 | ₩103,075 | ₩101,237 | ₩101,921 | 0.00% | 104.6만 |
|---|
| 2026.05.01 | ₩103,651 | ₩103,651 | ₩102,391 | ₩102,404 | -1.20% | 71.4만 |
|---|
| 2026.04.30 | ₩102,324 | ₩103,504 | ₩102,270 | ₩103,410 | +1.06% | 93.8만 |
|---|
| 2026.04.29 | ₩102,967 | ₩103,450 | ₩102,069 | ₩102,391 | -0.56% | 76.2만 |
|---|
| 2026.04.28 | ₩102,632 | ₩103,142 | ₩101,948 | ₩103,061 | +0.42% | 110.7만 |
|---|
| 2026.04.27 | ₩102,645 | ₩103,450 | ₩101,090 | ₩101,895 | -0.73% | 136.9만 |
|---|
| 2026.04.24 | ₩103,745 | ₩103,987 | ₩102,780 | ₩102,847 | -0.87% | 63.4만 |
|---|
| 2026.04.23 | ₩103,678 | ₩104,107 | ₩102,364 | ₩103,598 | -0.08% | 108.5만 |
|---|
| 2026.04.22 | ₩107,286 | ₩107,286 | ₩101,787 | ₩102,820 | -4.16% | 237.9만 |
|---|
| 2026.04.21 | ₩106,977 | ₩107,084 | ₩104,724 | ₩105,757 | -1.14% | 115.3만 |
|---|
| 2026.04.20 | ₩106,856 | ₩107,312 | ₩106,186 | ₩106,696 | -0.15% | 81.2만 |
|---|
| 2026.04.17 | ₩105,234 | ₩106,763 | ₩104,966 | ₩106,561 | +1.26% | 152.9만 |
|---|
| 2026.04.16 | ₩105,073 | ₩106,012 | ₩104,818 | ₩105,851 | +0.74% | 115.7만 |
|---|
| 2026.04.15 | ₩104,013 | ₩104,764 | ₩103,692 | ₩104,617 | +0.58% | 97.5만 |
|---|
| 2026.04.14 | ₩103,812 | ₩104,845 | ₩103,316 | ₩104,335 | +0.50% | 73.9만 |
|---|
| 2026.04.13 | ₩104,375 | ₩105,194 | ₩103,396 | ₩103,973 | -0.39% | 83.6만 |
|---|
| 2026.04.10 | ₩105,247 | ₩105,328 | ₩104,443 | ₩104,831 | -0.40% | 64.9만 |
|---|
| 2026.04.09 | ₩102,471 | ₩105,006 | ₩102,471 | ₩104,563 | +2.04% | 83.3만 |
|---|
| 2026.04.08 | ₩102,029 | ₩103,557 | ₩102,002 | ₩102,941 | +0.89% | 156.9만 |
|---|
| 2026.04.07 | ₩101,599 | ₩102,954 | ₩101,398 | ₩102,525 | +0.91% | 103.5만 |
|---|
| 2026.04.06 | ₩102,243 | ₩102,847 | ₩101,090 | ₩101,291 | -0.93% | 98.1만 |
|---|
| 2026.04.02 | ₩101,948 | ₩103,611 | ₩101,814 | ₩102,739 | +0.78% | 89.5만 |
|---|
| 2026.04.01 | ₩100,929 | ₩102,069 | ₩100,540 | ₩101,707 | +0.77% | 67.2만 |
|---|
| 2026.03.31 | ₩101,009 | ₩101,935 | ₩100,017 | ₩101,090 | +0.08% | 128.7만 |
|---|
| 2026.03.30 | ₩100,768 | ₩102,015 | ₩99,977 | ₩100,540 | -0.23% | 144.2만 |
|---|
| 2026.03.27 | ₩99,776 | ₩101,023 | ₩99,279 | ₩99,789 | +0.01% | 94.6만 |
|---|
| 2026.03.26 | ₩99,440 | ₩100,527 | ₩99,239 | ₩99,776 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩100,848 | ₩101,197 | ₩99,266 | ₩99,534 | -1.30% | 143만 |
|---|
| 2026.03.24 | ₩101,197 | ₩102,002 | ₩100,688 | ₩100,902 | -0.29% | 125.3만 |
|---|
| 2026.03.23 | ₩102,753 | ₩102,820 | ₩101,211 | ₩101,546 | -1.17% | 174.2만 |
|---|
| 2026.03.20 | ₩105,328 | ₩105,703 | ₩101,519 | ₩102,122 | -3.04% | 298.1만 |
|---|
| 2026.03.19 | ₩106,213 | ₩106,883 | ₩105,220 | ₩105,502 | -0.67% | 85.6만 |
|---|
| 2026.03.18 | ₩106,924 | ₩107,098 | ₩105,998 | ₩106,038 | -0.83% | 85.9만 |
|---|
| 2026.03.17 | ₩107,420 | ₩107,983 | ₩106,682 | ₩107,339 | -0.07% | 115.2만 |
|---|
| 2026.03.16 | ₩106,924 | ₩107,970 | ₩106,789 | ₩107,004 | +0.08% | 149.2만 |
|---|
| 2026.03.13 | ₩108,211 | ₩108,680 | ₩105,985 | ₩106,213 | -1.85% | 167.2만 |
|---|
| 2026.03.12 | ₩106,924 | ₩107,768 | ₩106,360 | ₩106,830 | -0.09% | 104.9만 |
|---|
| 2026.03.11 | ₩107,420 | ₩108,063 | ₩106,615 | ₩107,084 | -0.31% | 97.1만 |
|---|
| 2026.03.10 | ₩108,426 | ₩108,881 | ₩107,353 | ₩107,943 | -0.45% | 127.2만 |
|---|
| 2026.03.09 | ₩108,546 | ₩108,761 | ₩107,420 | ₩108,707 | +0.15% | 158.7만 |
|---|
| 2026.03.06 | ₩108,573 | ₩109,109 | ₩107,835 | ₩109,096 | +0.48% | 152.5만 |
|---|
| 2026.03.05 | ₩108,788 | ₩109,016 | ₩107,889 | ₩108,667 | -0.11% | 119.1만 |
|---|
| 2026.03.04 | ₩109,512 | ₩109,901 | ₩108,372 | ₩109,726 | +0.20% | 151만 |
|---|
| 2026.03.03 | ₩107,849 | ₩110,075 | ₩107,634 | ₩109,860 | +1.87% | 167만 |
|---|
| 2026.03.02 | ₩107,286 | ₩109,445 | ₩106,977 | ₩108,801 | +1.41% | 111.7만 |
|---|
| 2026.02.27 | ₩106,374 | ₩108,855 | ₩106,240 | ₩107,929 | +1.46% | 200.7만 |
|---|
| 2026.02.26 | ₩106,897 | ₩107,420 | ₩106,427 | ₩106,991 | +0.09% | 76.9만 |
|---|
| 2026.02.25 | ₩105,904 | ₩106,816 | ₩105,153 | ₩106,696 | +0.75% | 90.7만 |
|---|
| 2026.02.24 | ₩106,226 | ₩106,494 | ₩105,703 | ₩106,293 | +0.06% | 72만 |
|---|
| 2026.02.23 | ₩105,073 | ₩106,400 | ₩104,925 | ₩106,374 | +1.24% | 90만 |
|---|
| 2026.02.20 | ₩103,960 | ₩104,952 | ₩103,531 | ₩104,925 | +0.93% | 87만 |
|---|
| 2026.02.19 | ₩103,034 | ₩103,946 | ₩102,860 | ₩103,437 | +0.39% | 128.6만 |
|---|
| 2026.02.18 | ₩105,904 | ₩105,904 | ₩102,726 | ₩102,847 | -2.89% | 164.1만 |
|---|
| 2026.02.17 | ₩104,939 | ₩106,333 | ₩104,013 | ₩106,173 | +1.18% | 114만 |
|---|
| 2026.02.13 | ₩103,142 | ₩104,845 | ₩102,538 | ₩104,711 | +1.52% | 141만 |
|---|
| 2026.02.12 | ₩103,437 | ₩104,617 | ₩102,055 | ₩102,699 | -0.71% | 319.6만 |
|---|
| 2026.02.11 | ₩103,262 | ₩103,477 | ₩101,170 | ₩102,927 | -0.32% | 197.5만 |
|---|
| 2026.02.10 | ₩101,237 | ₩102,873 | ₩101,211 | ₩102,605 | +1.35% | 129.7만 |
|---|
| 2026.02.09 | ₩100,258 | ₩101,143 | ₩99,977 | ₩100,983 | +0.72% | 108.1만 |
|---|
| 2026.02.06 | ₩102,552 | ₩102,887 | ₩99,789 | ₩100,232 | -2.26% | 104.3만 |
|---|
| 2026.02.05 | ₩99,749 | ₩102,337 | ₩99,494 | ₩102,096 | +2.35% | 152.9만 |
|---|
| 2026.02.04 | ₩97,415 | ₩100,124 | ₩97,026 | ₩99,092 | +1.72% | 127.6만 |
|---|
| 2026.02.03 | ₩95,216 | ₩97,067 | ₩94,988 | ₩96,825 | +1.69% | 138.9만 |
|---|
| 2026.02.02 | ₩96,718 | ₩97,067 | ₩95,095 | ₩95,270 | -1.50% | 98.3만 |
|---|
| 2026.01.30 | ₩95,779 | ₩96,919 | ₩95,055 | ₩96,865 | +1.13% | 111.6만 |
|---|
| 2026.01.29 | ₩95,632 | ₩96,758 | ₩94,908 | ₩96,503 | +0.91% | 104.4만 |
|---|
| 2026.01.28 | ₩97,737 | ₩97,965 | ₩94,948 | ₩95,323 | -2.47% | 100.4만 |
|---|
| 2026.01.27 | ₩97,496 | ₩97,979 | ₩96,986 | ₩97,603 | +0.11% | 115.3만 |
|---|
| 2026.01.26 | ₩97,563 | ₩97,804 | ₩96,865 | ₩97,429 | -0.14% | 118.6만 |
|---|
| 2026.01.23 | ₩96,812 | ₩97,335 | ₩96,463 | ₩97,295 | +0.50% | 124.7만 |
|---|
| 2026.01.22 | ₩96,530 | ₩97,885 | ₩96,275 | ₩96,597 | +0.07% | 118.1만 |
|---|
| 2026.01.21 | ₩98,461 | ₩98,689 | ₩95,967 | ₩96,812 | -1.68% | 116.4만 |
|---|
| 2026.01.20 | ₩97,764 | ₩98,689 | ₩97,415 | ₩98,153 | +0.40% | 131.4만 |
|---|
| 2026.01.16 | ₩96,208 | ₩98,287 | ₩96,208 | ₩98,153 | +2.02% | 151.7만 |
|---|
| 2026.01.15 | ₩96,919 | ₩97,764 | ₩96,490 | ₩96,570 | -0.36% | 128.1만 |
|---|
| 2026.01.14 | ₩95,752 | ₩97,000 | ₩95,605 | ₩96,973 | +1.27% | 161만 |
|---|
| 2026.01.13 | ₩95,766 | ₩96,155 | ₩94,827 | ₩95,766 | 0.00% | 172.5만 |
|---|
| 2026.01.12 | ₩95,484 | ₩96,530 | ₩94,237 | ₩95,726 | +0.25% | 164.5만 |
|---|
| 2026.01.09 | ₩94,626 | ₩95,377 | ₩93,285 | ₩94,559 | -0.07% | 170.5만 |
|---|
| 2026.01.08 | ₩94,237 | ₩96,141 | ₩94,237 | ₩94,961 | +0.77% | 185.1만 |
|---|
| 2026.01.07 | ₩95,149 | ₩96,074 | ₩94,398 | ₩94,492 | -0.69% | 188.3만 |
|---|
| 2026.01.06 | ₩95,162 | ₩96,101 | ₩93,406 | ₩94,532 | -0.66% | 215만 |
|---|
| 2026.01.05 | ₩96,383 | ₩97,657 | ₩94,881 | ₩96,316 | -0.07% | 144만 |
|---|
| 2026.01.02 | ₩96,718 | ₩97,013 | ₩95,524 | ₩96,718 | 0.00% | 127만 |
|---|
| 2025.12.31 | ₩97,482 | ₩97,523 | ₩96,195 | ₩96,597 | -0.91% | 71.7만 |
|---|
| 2025.12.30 | ₩97,764 | ₩97,804 | ₩97,026 | ₩97,684 | -0.08% | 79.1만 |
|---|
| 2025.12.29 | ₩97,362 | ₩97,563 | ₩97,107 | ₩97,308 | -0.06% | 75.8만 |
|---|
| 2025.12.26 | ₩97,389 | ₩97,389 | ₩96,705 | ₩97,093 | -0.30% | 66만 |
|---|
| 2025.12.24 | ₩96,933 | ₩97,201 | ₩96,544 | ₩97,093 | +0.17% | 39.1만 |
|---|
| 2025.12.23 | ₩97,107 | ₩97,442 | ₩96,463 | ₩96,611 | -0.51% | 116.2만 |
|---|
| 2025.12.22 | ₩96,423 | ₩97,201 | ₩95,967 | ₩97,000 | +0.60% | 150.2만 |
|---|
| 2025.12.19 | ₩97,067 | ₩97,362 | ₩96,584 | ₩96,691 | -0.39% | 326.5만 |
|---|
| 2025.12.18 | ₩96,959 | ₩97,643 | ₩96,477 | ₩97,053 | +0.10% | 174만 |
|---|
| 2025.12.17 | ₩95,001 | ₩97,000 | ₩94,975 | ₩96,785 | +1.88% | 156.5만 |
|---|
| 2025.12.16 | ₩96,423 | ₩96,865 | ₩94,840 | ₩95,296 | -1.17% | 129.1만 |
|---|
| 2025.12.15 | ₩96,436 | ₩96,892 | ₩95,779 | ₩96,356 | -0.08% | 72.2만 |
|---|
| 2025.12.12 | ₩95,726 | ₩96,557 | ₩95,538 | ₩96,222 | +0.52% | 97.2만 |
|---|
| 2025.12.11 | ₩96,088 | ₩97,040 | ₩95,323 | ₩95,565 | -0.54% | 108.4만 |
|---|
| 2025.12.10 | ₩95,216 | ₩96,222 | ₩95,216 | ₩95,565 | +0.37% | 216.9만 |
|---|
| 2025.12.09 | ₩97,737 | ₩98,435 | ₩95,591 | ₩95,618 | -2.17% | 145.2만 |
|---|
| 2025.12.08 | ₩99,105 | ₩99,105 | ₩97,362 | ₩97,482 | -1.64% | 106.4만 |
|---|
| 2025.12.05 | ₩99,655 | ₩100,057 | ₩99,025 | ₩99,105 | -0.55% | 79.3만 |
|---|
| 2025.12.04 | ₩99,615 | ₩100,688 | ₩99,615 | ₩99,749 | +0.13% | 53.8만 |
|---|
| 2025.12.03 | ₩99,668 | ₩100,527 | ₩99,333 | ₩99,869 | +0.20% | 78만 |
|---|
| 2025.12.02 | ₩100,339 | ₩100,352 | ₩99,145 | ₩99,440 | -0.90% | 58.3만 |
|---|
| 2025.12.01 | ₩100,272 | ₩100,916 | ₩99,722 | ₩100,097 | -0.17% | 91.2만 |
|---|
| 2025.11.28 | ₩100,580 | ₩101,157 | ₩100,111 | ₩100,875 | +0.29% | 36.7만 |
|---|
| 2025.11.26 | ₩100,580 | ₩101,492 | ₩100,580 | ₩100,768 | +0.19% | 99.7만 |
|---|
| 2025.11.25 | ₩100,097 | ₩100,875 | ₩99,910 | ₩100,714 | +0.62% | 149.2만 |
|---|
| 2025.11.24 | ₩99,950 | ₩100,017 | ₩99,065 | ₩99,682 | -0.27% | 105만 |
|---|
| 2025.11.21 | ₩99,051 | ₩100,379 | ₩98,247 | ₩99,950 | +0.91% | 113.1만 |
|---|
| 2025.11.20 | ₩98,394 | ₩98,864 | ₩97,885 | ₩98,823 | +0.44% | 101.7만 |
|---|
| 2025.11.19 | ₩98,931 | ₩99,400 | ₩97,456 | ₩98,233 | -0.70% | 82.8만 |
|---|
| 2025.11.18 | ₩98,917 | ₩99,320 | ₩98,649 | ₩99,118 | +0.20% | 105.6만 |
|---|
| 2025.11.17 | ₩99,387 | ₩99,642 | ₩98,756 | ₩98,998 | -0.39% | 112.8만 |
|---|
| 2025.11.14 | ₩99,293 | ₩99,682 | ₩98,367 | ₩98,944 | -0.35% | 96.9만 |
|---|
| 2025.11.13 | ₩97,898 | ₩99,212 | ₩97,898 | ₩98,837 | +0.96% | 132.6만 |
|---|
| 2025.11.12 | ₩98,716 | ₩98,944 | ₩97,979 | ₩98,354 | -0.37% | 98.8만 |
|---|
| 2025.11.11 | ₩98,850 | ₩99,333 | ₩98,314 | ₩98,931 | +0.08% | 61.1만 |
|---|
| 2025.11.10 | ₩98,260 | ₩98,877 | ₩97,657 | ₩98,475 | +0.22% | 68.9만 |
|---|
| 2025.11.07 | ₩97,737 | ₩98,595 | ₩97,684 | ₩98,448 | +0.73% | 76.9만 |
|---|
| 2025.11.06 | ₩97,093 | ₩97,724 | ₩96,678 | ₩97,254 | +0.17% | 66.1만 |
|---|
| 2025.11.05 | ₩97,456 | ₩98,032 | ₩96,088 | ₩97,161 | -0.30% | 193.2만 |
|---|
| 2025.11.04 | ₩98,314 | ₩98,381 | ₩96,611 | ₩97,013 | -1.32% | 82.3만 |
|---|
| 2025.11.03 | ₩97,040 | ₩98,032 | ₩96,235 | ₩97,925 | +0.91% | 121.5만 |
|---|
| 2025.10.31 | ₩96,758 | ₩98,059 | ₩96,356 | ₩97,912 | +1.19% | 104.1만 |
|---|
| 2025.10.30 | ₩98,019 | ₩98,663 | ₩97,228 | ₩97,724 | -0.30% | 111.8만 |
|---|
| 2025.10.29 | ₩98,971 | ₩99,199 | ₩96,597 | ₩98,019 | -0.96% | 121.7만 |
|---|
| 2025.10.28 | ₩100,004 | ₩100,165 | ₩98,917 | ₩99,293 | -0.71% | 99.3만 |
|---|
| 2025.10.27 | ₩100,030 | ₩100,634 | ₩99,507 | ₩100,527 | +0.50% | 85.8만 |
|---|
| 2025.10.24 | ₩100,768 | ₩101,774 | ₩100,165 | ₩100,312 | -0.45% | 106.1만 |
|---|
| 2025.10.23 | ₩100,768 | ₩101,184 | ₩100,017 | ₩100,768 | 0.00% | 102.8만 |
|---|
| 2025.10.22 | ₩102,981 | ₩102,981 | ₩99,802 | ₩100,768 | -2.15% | 196.9만 |
|---|
| 2025.10.21 | ₩101,774 | ₩101,854 | ₩100,165 | ₩100,580 | -1.17% | 157.5만 |
|---|
| 2025.10.20 | ₩101,143 | ₩101,908 | ₩100,661 | ₩101,599 | +0.45% | 113.1만 |
|---|
| 2025.10.17 | ₩99,910 | ₩100,889 | ₩99,507 | ₩100,661 | +0.75% | 89.6만 |
|---|
| 2025.10.16 | ₩99,172 | ₩100,097 | ₩98,676 | ₩99,977 | +0.81% | 116.9만 |
|---|
| 2025.10.15 | ₩98,099 | ₩100,151 | ₩97,871 | ₩98,904 | +0.82% | 161.2만 |
|---|
| 2025.10.14 | ₩97,684 | ₩98,595 | ₩97,389 | ₩98,099 | +0.43% | 182.8만 |
|---|
| 2025.10.13 | ₩96,155 | ₩97,844 | ₩96,061 | ₩97,482 | +1.38% | 128.2만 |
|---|
| 2025.10.10 | ₩95,162 | ₩96,745 | ₩95,095 | ₩96,691 | +1.61% | 179.5만 |
|---|