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 | ₩88,406 | ₩88,633 | ₩87,816 | ₩88,432 | +0.03% | 106만 |
| 2026.10.08 | ₩87,480 | ₩88,298 | ₩86,394 | ₩88,258 | +0.89% | 171.9만 |
| 2026.10.07 | ₩88,499 | ₩88,499 | ₩87,306 | ₩87,373 | -1.27% | 143.7만 |
| 2026.10.06 | ₩87,829 | ₩88,620 | ₩87,829 | ₩88,218 | +0.44% | 161.4만 |
| 2026.10.05 | ₩88,151 | ₩88,499 | ₩87,333 | ₩87,936 | -0.24% | 265.2만 |
| 2026.10.02 | ₩87,440 | ₩88,714 | ₩87,132 | ₩88,338 | +1.03% | 158.6만 |
| 2026.10.01 | ₩89,907 | ₩89,907 | ₩87,199 | ₩87,199 | -3.01% | 238.6만 |
| 2026.09.30 | ₩90,511 | ₩90,524 | ₩89,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,586 |
| -1.02% |
| 193.5만 |
| 2026.09.29 | ₩89,974 | ₩90,886 | ₩89,545 | ₩90,712 | +0.82% | 166.6만 |
|---|
| 2026.09.28 | ₩90,631 | ₩90,900 | ₩89,639 | ₩90,243 | -0.43% | 146.7만 |
|---|
| 2026.09.25 | ₩89,934 | ₩90,538 | ₩89,411 | ₩90,484 | +0.61% | 139.7만 |
|---|
| 2026.09.24 | ₩90,538 | ₩90,725 | ₩89,639 | ₩90,082 | -0.50% | 170.9만 |
|---|
| 2026.09.23 | ₩89,854 | ₩90,564 | ₩89,170 | ₩90,001 | +0.16% | 206.7만 |
|---|
| 2026.09.22 | ₩90,725 | ₩90,926 | ₩90,041 | ₩90,269 | -0.50% | 129.6만 |
|---|
| 2026.09.21 | ₩91,248 | ₩91,771 | ₩90,497 | ₩90,672 | -0.63% | 141.9만 |
|---|
| 2026.09.18 | ₩91,543 | ₩91,798 | ₩90,779 | ₩91,248 | -0.32% | 317.3만 |
|---|
| 2026.09.17 | ₩93,622 | ₩93,622 | ₩91,101 | ₩91,396 | -2.38% | 167.3만 |
|---|
| 2026.09.16 | ₩94,064 | ₩94,614 | ₩91,087 | ₩91,852 | -2.35% | 171.5만 |
|---|
| 2026.09.15 | ₩94,694 | ₩94,922 | ₩93,809 | ₩93,957 | -0.78% | 131.9만 |
|---|
| 2026.09.14 | ₩95,915 | ₩96,813 | ₩94,413 | ₩94,909 | -1.05% | 126.8만 |
|---|
| 2026.09.11 | ₩96,370 | ₩96,370 | ₩95,164 | ₩95,512 | -0.89% | 141.2만 |
|---|
| 2026.09.10 | ₩97,537 | ₩97,926 | ₩95,660 | ₩95,861 | -1.72% | 133만 |
|---|
| 2026.09.09 | ₩97,886 | ₩97,980 | ₩96,907 | ₩97,336 | -0.56% | 143.2만 |
|---|
| 2026.09.08 | ₩97,618 | ₩98,596 | ₩97,524 | ₩97,591 | -0.03% | 133.1만 |
|---|
| 2026.09.04 | ₩97,001 | ₩98,610 | ₩96,934 | ₩97,376 | +0.39% | 149.8만 |
|---|
| 2026.09.03 | ₩98,073 | ₩98,140 | ₩97,001 | ₩97,524 | -0.56% | 134.5만 |
|---|
| 2026.09.02 | ₩97,618 | ₩97,819 | ₩96,344 | ₩97,390 | -0.23% | 154.5만 |
|---|
| 2026.09.01 | ₩97,108 | ₩97,819 | ₩96,826 | ₩97,215 | +0.11% | 143.7만 |
|---|
| 2026.08.31 | ₩97,886 | ₩98,087 | ₩96,826 | ₩96,880 | -1.03% | 123.4만 |
|---|
| 2026.08.28 | ₩98,556 | ₩98,891 | ₩97,993 | ₩98,154 | -0.41% | 66.6만 |
|---|
| 2026.08.27 | ₩98,355 | ₩98,891 | ₩97,953 | ₩98,154 | -0.20% | 90.4만 |
|---|
| 2026.08.26 | ₩99,656 | ₩100,098 | ₩98,757 | ₩98,784 | -0.87% | 122.4만 |
|---|
| 2026.08.25 | ₩100,004 | ₩100,085 | ₩99,227 | ₩99,656 | -0.35% | 104.2만 |
|---|
| 2026.08.24 | ₩99,401 | ₩100,353 | ₩99,294 | ₩100,004 | +0.61% | 89.8만 |
|---|
| 2026.08.21 | ₩100,031 | ₩100,031 | ₩98,851 | ₩99,066 | -0.97% | 73.5만 |
|---|
| 2026.08.20 | ₩99,723 | ₩100,313 | ₩99,307 | ₩99,830 | +0.11% | 107.7만 |
|---|
| 2026.08.19 | ₩99,897 | ₩100,688 | ₩99,615 | ₩99,750 | -0.15% | 859.5만 |
|---|
| 2026.08.18 | ₩100,769 | ₩100,983 | ₩99,441 | ₩99,508 | -1.25% | 71.5만 |
|---|
| 2026.08.17 | ₩99,790 | ₩100,058 | ₩99,213 | ₩99,951 | +0.16% | 162.5만 |
|---|
| 2026.08.14 | ₩100,675 | ₩101,090 | ₩100,085 | ₩100,219 | -0.45% | 134.4만 |
|---|
| 2026.08.13 | ₩100,313 | ₩100,836 | ₩99,924 | ₩100,715 | +0.40% | 93.6만 |
|---|
| 2026.08.12 | ₩98,476 | ₩99,978 | ₩98,342 | ₩99,709 | +1.25% | 94.6만 |
|---|
| 2026.08.11 | ₩99,186 | ₩99,441 | ₩98,261 | ₩98,409 | -0.78% | 100.4만 |
|---|
| 2026.08.10 | ₩101,077 | ₩101,882 | ₩99,267 | ₩99,414 | -1.64% | 117.5만 |
|---|
| 2026.08.07 | ₩102,244 | ₩102,673 | ₩101,184 | ₩101,412 | -0.81% | 112.6만 |
|---|
| 2026.08.06 | ₩102,606 | ₩102,780 | ₩101,131 | ₩102,378 | -0.22% | 106.2만 |
|---|
| 2026.08.05 | ₩102,673 | ₩102,700 | ₩101,198 | ₩102,016 | -0.64% | 200.3만 |
|---|
| 2026.08.04 | ₩103,316 | ₩103,316 | ₩101,131 | ₩102,337 | -0.95% | 223.4만 |
|---|
| 2026.08.03 | ₩104,443 | ₩104,885 | ₩102,552 | ₩103,129 | -1.26% | 158.3만 |
|---|
| 2026.07.31 | ₩103,906 | ₩105,019 | ₩103,477 | ₩104,322 | +0.40% | 123.1만 |
|---|
| 2026.07.30 | ₩107,339 | ₩107,554 | ₩103,719 | ₩105,140 | -2.05% | 120.9만 |
|---|
| 2026.07.29 | ₩109,096 | ₩109,686 | ₩107,661 | ₩107,795 | -1.19% | 194.3만 |
|---|
| 2026.07.28 | ₩109,055 | ₩109,283 | ₩107,889 | ₩108,774 | -0.26% | 121.9만 |
|---|
| 2026.07.27 | ₩107,902 | ₩109,458 | ₩107,661 | ₩107,875 | -0.02% | 113.8만 |
|---|
| 2026.07.24 | ₩107,406 | ₩108,988 | ₩107,406 | ₩108,117 | +0.66% | 186.9만 |
|---|
| 2026.07.23 | ₩107,580 | ₩108,050 | ₩106,132 | ₩107,017 | -0.52% | 85.8만 |
|---|
| 2026.07.22 | ₩108,184 | ₩108,224 | ₩107,192 | ₩107,567 | -0.57% | 81.2만 |
|---|
| 2026.07.21 | ₩107,192 | ₩107,889 | ₩106,830 | ₩107,621 | +0.40% | 90.9만 |
|---|
| 2026.07.20 | ₩108,613 | ₩109,458 | ₩107,527 | ₩108,036 | -0.53% | 104만 |
|---|
| 2026.07.17 | ₩109,283 | ₩109,672 | ₩107,862 | ₩108,774 | -0.47% | 87.5만 |
|---|
| 2026.07.16 | ₩104,724 | ₩108,304 | ₩104,322 | ₩108,278 | +3.39% | 157만 |
|---|
| 2026.07.15 | ₩105,797 | ₩105,945 | ₩103,424 | ₩104,107 | -1.60% | 111만 |
|---|
| 2026.07.14 | ₩105,314 | ₩106,119 | ₩104,550 | ₩104,577 | -0.70% | 88.5만 |
|---|
| 2026.07.13 | ₩105,033 | ₩106,119 | ₩105,006 | ₩105,422 | +0.37% | 77.9만 |
|---|
| 2026.07.10 | ₩104,537 | ₩104,872 | ₩103,853 | ₩104,523 | -0.01% | 97.2만 |
|---|
| 2026.07.09 | ₩104,657 | ₩105,180 | ₩104,067 | ₩104,389 | -0.26% | 92.3만 |
|---|
| 2026.07.08 | ₩104,644 | ₩104,952 | ₩103,960 | ₩104,483 | -0.15% | 102.4만 |
|---|
| 2026.07.07 | ₩104,738 | ₩106,320 | ₩104,228 | ₩105,127 | +0.37% | 94.5만 |
|---|
| 2026.07.06 | ₩104,590 | ₩104,590 | ₩103,196 | ₩103,477 | -1.06% | 157.4만 |
|---|
| 2026.07.02 | ₩103,075 | ₩104,496 | ₩102,941 | ₩104,335 | +1.22% | 100.1만 |
|---|
| 2026.07.01 | ₩102,056 | ₩102,874 | ₩101,895 | ₩102,284 | +0.22% | 136.7만 |
|---|
| 2026.06.30 | ₩102,190 | ₩102,887 | ₩101,479 | ₩101,560 | -0.62% | 87.7만 |
|---|
| 2026.06.29 | ₩102,740 | ₩103,155 | ₩102,083 | ₩103,155 | +0.40% | 127.5만 |
|---|
| 2026.06.26 | ₩102,807 | ₩103,477 | ₩102,418 | ₩103,290 | +0.47% | 143.4만 |
|---|
| 2026.06.25 | ₩101,023 | ₩102,016 | ₩100,219 | ₩101,882 | +0.85% | 86.1만 |
|---|
| 2026.06.24 | ₩99,951 | ₩101,318 | ₩99,736 | ₩100,997 | +1.05% | 139.9만 |
|---|
| 2026.06.23 | ₩99,656 | ₩99,937 | ₩98,999 | ₩99,723 | +0.07% | 75.1만 |
|---|
| 2026.06.22 | ₩98,208 | ₩99,548 | ₩98,114 | ₩98,409 | +0.20% | 86.3만 |
|---|
| 2026.06.18 | ₩99,039 | ₩99,669 | ₩97,872 | ₩98,221 | -0.83% | 183만 |
|---|
| 2026.06.17 | ₩99,763 | ₩100,755 | ₩98,382 | ₩98,972 | -0.79% | 115.9만 |
|---|
| 2026.06.16 | ₩100,219 | ₩100,715 | ₩99,481 | ₩100,205 | -0.01% | 150.4만 |
|---|
| 2026.06.15 | ₩101,077 | ₩101,520 | ₩99,683 | ₩99,857 | -1.21% | 196.1만 |
|---|
| 2026.06.12 | ₩100,782 | ₩101,694 | ₩100,487 | ₩101,680 | +0.89% | 118.9만 |
|---|
| 2026.06.11 | ₩101,466 | ₩102,351 | ₩100,259 | ₩100,273 | -1.18% | 123만 |
|---|
| 2026.06.10 | ₩100,889 | ₩101,520 | ₩100,500 | ₩101,278 | +0.39% | 91만 |
|---|
| 2026.06.09 | ₩98,717 | ₩100,876 | ₩98,556 | ₩99,964 | +1.26% | 116.4만 |
|---|
| 2026.06.08 | ₩98,663 | ₩98,999 | ₩97,618 | ₩98,208 | -0.46% | 109.9만 |
|---|
| 2026.06.05 | ₩96,893 | ₩99,589 | ₩96,893 | ₩98,435 | +1.59% | 103.7만 |
|---|
| 2026.06.04 | ₩97,953 | ₩98,261 | ₩95,499 | ₩96,853 | -1.12% | 140.7만 |
|---|
| 2026.06.03 | ₩97,215 | ₩97,765 | ₩96,451 | ₩96,585 | -0.65% | 124.1만 |
|---|
| 2026.06.02 | ₩97,524 | ₩97,899 | ₩96,893 | ₩97,457 | -0.07% | 125만 |
|---|
| 2026.06.01 | ₩98,690 | ₩99,039 | ₩97,175 | ₩97,175 | -1.54% | 115.1만 |
|---|
| 2026.05.29 | ₩99,374 | ₩99,723 | ₩98,503 | ₩99,428 | +0.05% | 179.8만 |
|---|
| 2026.05.28 | ₩100,433 | ₩100,527 | ₩99,200 | ₩99,964 | -0.47% | 181.1만 |
|---|
| 2026.05.27 | ₩101,064 | ₩101,761 | ₩100,433 | ₩100,447 | -0.61% | 84.9만 |
|---|
| 2026.05.26 | ₩101,064 | ₩101,761 | ₩100,661 | ₩101,251 | +0.19% | 85.5만 |
|---|
| 2026.05.22 | ₩101,587 | ₩101,587 | ₩100,380 | ₩101,184 | -0.40% | 92.5만 |
|---|
| 2026.05.21 | ₩100,903 | ₩101,560 | ₩100,045 | ₩101,479 | +0.57% | 105.4만 |
|---|
| 2026.05.20 | ₩101,479 | ₩101,908 | ₩100,903 | ₩101,292 | -0.18% | 135만 |
|---|
| 2026.05.19 | ₩101,171 | ₩102,378 | ₩100,903 | ₩101,385 | +0.21% | 192.7만 |
|---|
| 2026.05.18 | ₩100,581 | ₩101,761 | ₩100,581 | ₩101,600 | +1.01% | 113.3만 |
|---|
| 2026.05.15 | ₩101,131 | ₩101,131 | ₩99,629 | ₩99,843 | -1.27% | 96.4만 |
|---|
| 2026.05.14 | ₩101,198 | ₩101,546 | ₩100,232 | ₩100,943 | -0.25% | 70.4만 |
|---|
| 2026.05.13 | ₩102,136 | ₩102,968 | ₩100,286 | ₩100,782 | -1.33% | 105.5만 |
|---|
| 2026.05.12 | ₩102,767 | ₩103,276 | ₩102,069 | ₩102,632 | -0.13% | 93.1만 |
|---|
| 2026.05.11 | ₩102,552 | ₩103,410 | ₩102,177 | ₩102,431 | -0.12% | 72.5만 |
|---|
| 2026.05.08 | ₩102,767 | ₩103,035 | ₩102,136 | ₩102,203 | -0.55% | 77.2만 |
|---|
| 2026.05.07 | ₩103,276 | ₩103,276 | ₩101,587 | ₩102,351 | -0.90% | 105.2만 |
|---|
| 2026.05.06 | ₩101,922 | ₩103,249 | ₩101,841 | ₩102,579 | +0.64% | 151.1만 |
|---|
| 2026.05.05 | ₩101,493 | ₩102,297 | ₩101,265 | ₩101,841 | +0.34% | 87.1만 |
|---|
| 2026.05.04 | ₩101,908 | ₩103,062 | ₩101,225 | ₩101,908 | 0.00% | 104.6만 |
|---|
| 2026.05.01 | ₩103,638 | ₩103,638 | ₩102,378 | ₩102,391 | -1.20% | 71.4만 |
|---|
| 2026.04.30 | ₩102,311 | ₩103,491 | ₩102,257 | ₩103,397 | +1.06% | 93.8만 |
|---|
| 2026.04.29 | ₩102,954 | ₩103,437 | ₩102,056 | ₩102,378 | -0.56% | 76.2만 |
|---|
| 2026.04.28 | ₩102,619 | ₩103,129 | ₩101,935 | ₩103,048 | +0.42% | 110.7만 |
|---|
| 2026.04.27 | ₩102,632 | ₩103,437 | ₩101,077 | ₩101,882 | -0.73% | 136.9만 |
|---|
| 2026.04.24 | ₩103,732 | ₩103,973 | ₩102,767 | ₩102,834 | -0.87% | 63.4만 |
|---|
| 2026.04.23 | ₩103,665 | ₩104,094 | ₩102,351 | ₩103,585 | -0.08% | 108.5만 |
|---|
| 2026.04.22 | ₩107,272 | ₩107,272 | ₩101,774 | ₩102,807 | -4.16% | 237.9만 |
|---|
| 2026.04.21 | ₩106,964 | ₩107,071 | ₩104,711 | ₩105,743 | -1.14% | 115.3만 |
|---|
| 2026.04.20 | ₩106,843 | ₩107,299 | ₩106,172 | ₩106,682 | -0.15% | 81.2만 |
|---|
| 2026.04.17 | ₩105,220 | ₩106,749 | ₩104,952 | ₩106,548 | +1.26% | 152.9만 |
|---|
| 2026.04.16 | ₩105,060 | ₩105,998 | ₩104,805 | ₩105,837 | +0.74% | 115.7만 |
|---|
| 2026.04.15 | ₩104,000 | ₩104,751 | ₩103,678 | ₩104,604 | +0.58% | 97.5만 |
|---|
| 2026.04.14 | ₩103,799 | ₩104,832 | ₩103,303 | ₩104,322 | +0.50% | 73.9만 |
|---|
| 2026.04.13 | ₩104,362 | ₩105,180 | ₩103,383 | ₩103,960 | -0.39% | 83.6만 |
|---|
| 2026.04.10 | ₩105,234 | ₩105,314 | ₩104,429 | ₩104,818 | -0.40% | 64.9만 |
|---|
| 2026.04.09 | ₩102,458 | ₩104,992 | ₩102,458 | ₩104,550 | +2.04% | 83.3만 |
|---|
| 2026.04.08 | ₩102,016 | ₩103,544 | ₩101,989 | ₩102,927 | +0.89% | 156.9만 |
|---|
| 2026.04.07 | ₩101,587 | ₩102,941 | ₩101,385 | ₩102,512 | +0.91% | 103.5만 |
|---|
| 2026.04.06 | ₩102,230 | ₩102,834 | ₩101,077 | ₩101,278 | -0.93% | 98.1만 |
|---|
| 2026.04.02 | ₩101,935 | ₩103,598 | ₩101,801 | ₩102,726 | +0.78% | 89.5만 |
|---|
| 2026.04.01 | ₩100,916 | ₩102,056 | ₩100,527 | ₩101,694 | +0.77% | 67.2만 |
|---|
| 2026.03.31 | ₩100,997 | ₩101,922 | ₩100,004 | ₩101,077 | +0.08% | 128.7만 |
|---|
| 2026.03.30 | ₩100,755 | ₩102,002 | ₩99,964 | ₩100,527 | -0.23% | 144.2만 |
|---|
| 2026.03.27 | ₩99,763 | ₩101,010 | ₩99,267 | ₩99,776 | +0.01% | 94.6만 |
|---|
| 2026.03.26 | ₩99,428 | ₩100,514 | ₩99,227 | ₩99,763 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩100,836 | ₩101,184 | ₩99,253 | ₩99,522 | -1.30% | 143만 |
|---|
| 2026.03.24 | ₩101,184 | ₩101,989 | ₩100,675 | ₩100,889 | -0.29% | 125.3만 |
|---|
| 2026.03.23 | ₩102,740 | ₩102,807 | ₩101,198 | ₩101,533 | -1.17% | 174.2만 |
|---|
| 2026.03.20 | ₩105,314 | ₩105,690 | ₩101,506 | ₩102,110 | -3.04% | 298.1만 |
|---|
| 2026.03.19 | ₩106,199 | ₩106,870 | ₩105,207 | ₩105,489 | -0.67% | 85.6만 |
|---|
| 2026.03.18 | ₩106,910 | ₩107,084 | ₩105,985 | ₩106,025 | -0.83% | 85.9만 |
|---|
| 2026.03.17 | ₩107,406 | ₩107,969 | ₩106,669 | ₩107,326 | -0.07% | 115.2만 |
|---|
| 2026.03.16 | ₩106,910 | ₩107,956 | ₩106,776 | ₩106,990 | +0.08% | 149.2만 |
|---|
| 2026.03.13 | ₩108,197 | ₩108,667 | ₩105,971 | ₩106,199 | -1.85% | 167.2만 |
|---|
| 2026.03.12 | ₩106,910 | ₩107,755 | ₩106,347 | ₩106,816 | -0.09% | 104.9만 |
|---|
| 2026.03.11 | ₩107,406 | ₩108,050 | ₩106,602 | ₩107,071 | -0.31% | 97.1만 |
|---|
| 2026.03.10 | ₩108,412 | ₩108,868 | ₩107,339 | ₩107,929 | -0.45% | 127.2만 |
|---|
| 2026.03.09 | ₩108,532 | ₩108,747 | ₩107,406 | ₩108,693 | +0.15% | 158.7만 |
|---|
| 2026.03.06 | ₩108,559 | ₩109,096 | ₩107,822 | ₩109,082 | +0.48% | 152.5만 |
|---|
| 2026.03.05 | ₩108,774 | ₩109,002 | ₩107,875 | ₩108,653 | -0.11% | 119.1만 |
|---|
| 2026.03.04 | ₩109,498 | ₩109,887 | ₩108,358 | ₩109,712 | +0.20% | 151만 |
|---|
| 2026.03.03 | ₩107,835 | ₩110,061 | ₩107,621 | ₩109,847 | +1.87% | 167만 |
|---|
| 2026.03.02 | ₩107,272 | ₩109,431 | ₩106,964 | ₩108,787 | +1.41% | 111.7만 |
|---|
| 2026.02.27 | ₩106,360 | ₩108,841 | ₩106,226 | ₩107,916 | +1.46% | 200.7만 |
|---|
| 2026.02.26 | ₩106,883 | ₩107,406 | ₩106,414 | ₩106,977 | +0.09% | 76.9만 |
|---|
| 2026.02.25 | ₩105,891 | ₩106,803 | ₩105,140 | ₩106,682 | +0.75% | 90.7만 |
|---|
| 2026.02.24 | ₩106,213 | ₩106,481 | ₩105,690 | ₩106,280 | +0.06% | 72만 |
|---|
| 2026.02.23 | ₩105,060 | ₩106,387 | ₩104,912 | ₩106,360 | +1.24% | 90만 |
|---|
| 2026.02.20 | ₩103,947 | ₩104,939 | ₩103,517 | ₩104,912 | +0.93% | 87만 |
|---|
| 2026.02.19 | ₩103,021 | ₩103,933 | ₩102,847 | ₩103,424 | +0.39% | 128.6만 |
|---|
| 2026.02.18 | ₩105,891 | ₩105,891 | ₩102,713 | ₩102,834 | -2.89% | 164.1만 |
|---|
| 2026.02.17 | ₩104,925 | ₩106,320 | ₩104,000 | ₩106,159 | +1.18% | 114만 |
|---|
| 2026.02.13 | ₩103,129 | ₩104,832 | ₩102,525 | ₩104,697 | +1.52% | 141만 |
|---|
| 2026.02.12 | ₩103,424 | ₩104,604 | ₩102,042 | ₩102,686 | -0.71% | 319.6만 |
|---|
| 2026.02.11 | ₩103,249 | ₩103,464 | ₩101,157 | ₩102,914 | -0.32% | 197.5만 |
|---|
| 2026.02.10 | ₩101,225 | ₩102,860 | ₩101,198 | ₩102,592 | +1.35% | 129.7만 |
|---|
| 2026.02.09 | ₩100,246 | ₩101,131 | ₩99,964 | ₩100,970 | +0.72% | 108.1만 |
|---|
| 2026.02.06 | ₩102,539 | ₩102,874 | ₩99,776 | ₩100,219 | -2.26% | 104.3만 |
|---|
| 2026.02.05 | ₩99,736 | ₩102,324 | ₩99,481 | ₩102,083 | +2.35% | 152.9만 |
|---|
| 2026.02.04 | ₩97,403 | ₩100,112 | ₩97,014 | ₩99,079 | +1.72% | 127.6만 |
|---|
| 2026.02.03 | ₩95,204 | ₩97,054 | ₩94,976 | ₩96,813 | +1.69% | 138.9만 |
|---|
| 2026.02.02 | ₩96,706 | ₩97,054 | ₩95,083 | ₩95,258 | -1.50% | 98.3만 |
|---|
| 2026.01.30 | ₩95,767 | ₩96,907 | ₩95,043 | ₩96,853 | +1.13% | 111.6만 |
|---|
| 2026.01.29 | ₩95,620 | ₩96,746 | ₩94,895 | ₩96,491 | +0.91% | 104.4만 |
|---|
| 2026.01.28 | ₩97,725 | ₩97,953 | ₩94,936 | ₩95,311 | -2.47% | 100.4만 |
|---|
| 2026.01.27 | ₩97,483 | ₩97,966 | ₩96,974 | ₩97,591 | +0.11% | 115.3만 |
|---|
| 2026.01.26 | ₩97,550 | ₩97,792 | ₩96,853 | ₩97,416 | -0.14% | 118.6만 |
|---|
| 2026.01.23 | ₩96,800 | ₩97,323 | ₩96,451 | ₩97,282 | +0.50% | 124.7만 |
|---|
| 2026.01.22 | ₩96,518 | ₩97,872 | ₩96,263 | ₩96,585 | +0.07% | 118.1만 |
|---|
| 2026.01.21 | ₩98,449 | ₩98,677 | ₩95,955 | ₩96,800 | -1.68% | 116.4만 |
|---|
| 2026.01.20 | ₩97,752 | ₩98,677 | ₩97,403 | ₩98,140 | +0.40% | 131.4만 |
|---|
| 2026.01.16 | ₩96,196 | ₩98,275 | ₩96,196 | ₩98,140 | +2.02% | 151.7만 |
|---|
| 2026.01.15 | ₩96,907 | ₩97,752 | ₩96,478 | ₩96,558 | -0.36% | 128.1만 |
|---|
| 2026.01.14 | ₩95,740 | ₩96,987 | ₩95,593 | ₩96,960 | +1.27% | 161만 |
|---|
| 2026.01.13 | ₩95,754 | ₩96,143 | ₩94,815 | ₩95,754 | 0.00% | 172.5만 |
|---|
| 2026.01.12 | ₩95,472 | ₩96,518 | ₩94,225 | ₩95,713 | +0.25% | 164.5만 |
|---|
| 2026.01.09 | ₩94,614 | ₩95,365 | ₩93,273 | ₩94,547 | -0.07% | 170.5만 |
|---|
| 2026.01.08 | ₩94,225 | ₩96,129 | ₩94,225 | ₩94,949 | +0.77% | 185.1만 |
|---|
| 2026.01.07 | ₩95,137 | ₩96,062 | ₩94,386 | ₩94,480 | -0.69% | 188.3만 |
|---|
| 2026.01.06 | ₩95,150 | ₩96,089 | ₩93,394 | ₩94,520 | -0.66% | 215만 |
|---|
| 2026.01.05 | ₩96,370 | ₩97,644 | ₩94,869 | ₩96,303 | -0.07% | 144만 |
|---|
| 2026.01.02 | ₩96,706 | ₩97,001 | ₩95,512 | ₩96,706 | 0.00% | 127만 |
|---|
| 2025.12.31 | ₩97,470 | ₩97,510 | ₩96,183 | ₩96,585 | -0.91% | 71.7만 |
|---|
| 2025.12.30 | ₩97,752 | ₩97,792 | ₩97,014 | ₩97,671 | -0.08% | 79.1만 |
|---|
| 2025.12.29 | ₩97,349 | ₩97,550 | ₩97,095 | ₩97,296 | -0.06% | 75.8만 |
|---|
| 2025.12.26 | ₩97,376 | ₩97,376 | ₩96,692 | ₩97,081 | -0.30% | 66만 |
|---|
| 2025.12.24 | ₩96,920 | ₩97,188 | ₩96,531 | ₩97,081 | +0.17% | 39.1만 |
|---|
| 2025.12.23 | ₩97,095 | ₩97,430 | ₩96,451 | ₩96,598 | -0.51% | 116.2만 |
|---|
| 2025.12.22 | ₩96,411 | ₩97,188 | ₩95,955 | ₩96,987 | +0.60% | 150.2만 |
|---|
| 2025.12.19 | ₩97,054 | ₩97,349 | ₩96,572 | ₩96,679 | -0.39% | 326.5만 |
|---|
| 2025.12.18 | ₩96,947 | ₩97,631 | ₩96,464 | ₩97,041 | +0.10% | 174만 |
|---|
| 2025.12.17 | ₩94,989 | ₩96,987 | ₩94,963 | ₩96,773 | +1.88% | 156.5만 |
|---|
| 2025.12.16 | ₩96,411 | ₩96,853 | ₩94,828 | ₩95,284 | -1.17% | 129.1만 |
|---|
| 2025.12.15 | ₩96,424 | ₩96,880 | ₩95,767 | ₩96,344 | -0.08% | 72.2만 |
|---|
| 2025.12.12 | ₩95,713 | ₩96,545 | ₩95,526 | ₩96,210 | +0.52% | 97.2만 |
|---|
| 2025.12.11 | ₩96,075 | ₩97,028 | ₩95,311 | ₩95,553 | -0.54% | 108.4만 |
|---|
| 2025.12.10 | ₩95,204 | ₩96,210 | ₩95,204 | ₩95,553 | +0.37% | 216.9만 |
|---|
| 2025.12.09 | ₩97,725 | ₩98,422 | ₩95,579 | ₩95,606 | -2.17% | 145.2만 |
|---|
| 2025.12.08 | ₩99,093 | ₩99,093 | ₩97,349 | ₩97,470 | -1.64% | 106.4만 |
|---|
| 2025.12.05 | ₩99,642 | ₩100,045 | ₩99,012 | ₩99,093 | -0.55% | 79.3만 |
|---|
| 2025.12.04 | ₩99,602 | ₩100,675 | ₩99,602 | ₩99,736 | +0.13% | 53.8만 |
|---|
| 2025.12.03 | ₩99,656 | ₩100,514 | ₩99,320 | ₩99,857 | +0.20% | 78만 |
|---|
| 2025.12.02 | ₩100,326 | ₩100,340 | ₩99,133 | ₩99,428 | -0.90% | 58.3만 |
|---|
| 2025.12.01 | ₩100,259 | ₩100,903 | ₩99,709 | ₩100,085 | -0.17% | 91.2만 |
|---|
| 2025.11.28 | ₩100,568 | ₩101,144 | ₩100,098 | ₩100,862 | +0.29% | 36.7만 |
|---|
| 2025.11.26 | ₩100,568 | ₩101,479 | ₩100,568 | ₩100,755 | +0.19% | 99.7만 |
|---|
| 2025.11.25 | ₩100,085 | ₩100,862 | ₩99,897 | ₩100,702 | +0.62% | 149.2만 |
|---|
| 2025.11.24 | ₩99,937 | ₩100,004 | ₩99,052 | ₩99,669 | -0.27% | 105만 |
|---|
| 2025.11.21 | ₩99,039 | ₩100,366 | ₩98,234 | ₩99,937 | +0.91% | 113.1만 |
|---|
| 2025.11.20 | ₩98,382 | ₩98,851 | ₩97,872 | ₩98,811 | +0.44% | 101.7만 |
|---|
| 2025.11.19 | ₩98,918 | ₩99,388 | ₩97,443 | ₩98,221 | -0.70% | 82.8만 |
|---|
| 2025.11.18 | ₩98,905 | ₩99,307 | ₩98,637 | ₩99,106 | +0.20% | 105.6만 |
|---|
| 2025.11.17 | ₩99,374 | ₩99,629 | ₩98,744 | ₩98,985 | -0.39% | 112.8만 |
|---|
| 2025.11.14 | ₩99,280 | ₩99,669 | ₩98,355 | ₩98,932 | -0.35% | 96.9만 |
|---|
| 2025.11.13 | ₩97,886 | ₩99,200 | ₩97,886 | ₩98,824 | +0.96% | 132.6만 |
|---|
| 2025.11.12 | ₩98,704 | ₩98,932 | ₩97,966 | ₩98,342 | -0.37% | 98.8만 |
|---|
| 2025.11.11 | ₩98,838 | ₩99,320 | ₩98,301 | ₩98,918 | +0.08% | 61.1만 |
|---|
| 2025.11.10 | ₩98,248 | ₩98,865 | ₩97,644 | ₩98,462 | +0.22% | 68.9만 |
|---|
| 2025.11.07 | ₩97,725 | ₩98,583 | ₩97,671 | ₩98,435 | +0.73% | 76.9만 |
|---|
| 2025.11.06 | ₩97,081 | ₩97,711 | ₩96,665 | ₩97,242 | +0.17% | 66.1만 |
|---|
| 2025.11.05 | ₩97,443 | ₩98,020 | ₩96,075 | ₩97,148 | -0.30% | 193.2만 |
|---|
| 2025.11.04 | ₩98,301 | ₩98,368 | ₩96,598 | ₩97,001 | -1.32% | 82.3만 |
|---|
| 2025.11.03 | ₩97,028 | ₩98,020 | ₩96,223 | ₩97,913 | +0.91% | 121.5만 |
|---|
| 2025.10.31 | ₩96,746 | ₩98,047 | ₩96,344 | ₩97,899 | +1.19% | 104.1만 |
|---|
| 2025.10.30 | ₩98,006 | ₩98,650 | ₩97,215 | ₩97,711 | -0.30% | 111.8만 |
|---|
| 2025.10.29 | ₩98,958 | ₩99,186 | ₩96,585 | ₩98,006 | -0.96% | 121.7만 |
|---|
| 2025.10.28 | ₩99,991 | ₩100,152 | ₩98,905 | ₩99,280 | -0.71% | 99.3만 |
|---|
| 2025.10.27 | ₩100,018 | ₩100,621 | ₩99,495 | ₩100,514 | +0.50% | 85.8만 |
|---|
| 2025.10.24 | ₩100,755 | ₩101,761 | ₩100,152 | ₩100,299 | -0.45% | 106.1만 |
|---|
| 2025.10.23 | ₩100,755 | ₩101,171 | ₩100,004 | ₩100,755 | 0.00% | 102.8만 |
|---|
| 2025.10.22 | ₩102,968 | ₩102,968 | ₩99,790 | ₩100,755 | -2.15% | 196.9만 |
|---|
| 2025.10.21 | ₩101,761 | ₩101,841 | ₩100,152 | ₩100,568 | -1.17% | 157.5만 |
|---|
| 2025.10.20 | ₩101,131 | ₩101,895 | ₩100,648 | ₩101,587 | +0.45% | 113.1만 |
|---|
| 2025.10.17 | ₩99,897 | ₩100,876 | ₩99,495 | ₩100,648 | +0.75% | 89.6만 |
|---|
| 2025.10.16 | ₩99,160 | ₩100,085 | ₩98,663 | ₩99,964 | +0.81% | 116.9만 |
|---|
| 2025.10.15 | ₩98,087 | ₩100,138 | ₩97,859 | ₩98,891 | +0.82% | 161.2만 |
|---|
| 2025.10.14 | ₩97,671 | ₩98,583 | ₩97,376 | ₩98,087 | +0.43% | 182.8만 |
|---|
| 2025.10.13 | ₩96,143 | ₩97,832 | ₩96,049 | ₩97,470 | +1.38% | 128.2만 |
|---|
| 2025.10.10 | ₩95,150 | ₩96,733 | ₩95,083 | ₩96,679 | +1.61% | 179.5만 |
|---|