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 | ₩88,421 | ₩88,649 | ₩87,831 | ₩88,448 | +0.03% | 106만 |
| 2026.10.08 | ₩87,496 | ₩88,314 | ₩86,410 | ₩88,274 | +0.89% | 171.9만 |
| 2026.10.07 | ₩88,515 | ₩88,515 | ₩87,322 | ₩87,389 | -1.27% | 143.7만 |
| 2026.10.06 | ₩87,845 | ₩88,636 | ₩87,845 | ₩88,234 | +0.44% | 161.4만 |
| 2026.10.05 | ₩88,167 | ₩88,515 | ₩87,348 | ₩87,952 | -0.24% | 265.2만 |
| 2026.10.02 | ₩87,456 | ₩88,730 | ₩87,147 | ₩88,354 | +1.03% | 158.6만 |
| 2026.10.01 | ₩89,923 | ₩89,923 | ₩87,214 | ₩87,214 | -3.01% | 238.6만 |
| 2026.09.30 | ₩90,527 | ₩90,540 | ₩89,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,602 |
| -1.02% |
| 193.5만 |
| 2026.09.29 | ₩89,990 | ₩90,902 | ₩89,561 | ₩90,728 | +0.82% | 166.6만 |
|---|
| 2026.09.28 | ₩90,648 | ₩90,916 | ₩89,655 | ₩90,259 | -0.43% | 146.7만 |
|---|
| 2026.09.25 | ₩89,950 | ₩90,554 | ₩89,427 | ₩90,500 | +0.61% | 139.7만 |
|---|
| 2026.09.24 | ₩90,554 | ₩90,742 | ₩89,655 | ₩90,098 | -0.50% | 170.9만 |
|---|
| 2026.09.23 | ₩89,870 | ₩90,581 | ₩89,186 | ₩90,017 | +0.16% | 206.7만 |
|---|
| 2026.09.22 | ₩90,742 | ₩90,943 | ₩90,058 | ₩90,286 | -0.50% | 129.6만 |
|---|
| 2026.09.21 | ₩91,265 | ₩91,788 | ₩90,514 | ₩90,688 | -0.63% | 141.9만 |
|---|
| 2026.09.18 | ₩91,560 | ₩91,814 | ₩90,795 | ₩91,265 | -0.32% | 317.3만 |
|---|
| 2026.09.17 | ₩93,638 | ₩93,638 | ₩91,117 | ₩91,412 | -2.38% | 167.3만 |
|---|
| 2026.09.16 | ₩94,081 | ₩94,631 | ₩91,104 | ₩91,868 | -2.35% | 171.5만 |
|---|
| 2026.09.15 | ₩94,711 | ₩94,939 | ₩93,826 | ₩93,974 | -0.78% | 131.9만 |
|---|
| 2026.09.14 | ₩95,932 | ₩96,830 | ₩94,430 | ₩94,926 | -1.05% | 126.8만 |
|---|
| 2026.09.11 | ₩96,388 | ₩96,388 | ₩95,181 | ₩95,529 | -0.89% | 141.2만 |
|---|
| 2026.09.10 | ₩97,555 | ₩97,943 | ₩95,677 | ₩95,878 | -1.72% | 133만 |
|---|
| 2026.09.09 | ₩97,903 | ₩97,997 | ₩96,924 | ₩97,353 | -0.56% | 143.2만 |
|---|
| 2026.09.08 | ₩97,635 | ₩98,614 | ₩97,541 | ₩97,608 | -0.03% | 133.1만 |
|---|
| 2026.09.04 | ₩97,018 | ₩98,627 | ₩96,951 | ₩97,394 | +0.39% | 149.8만 |
|---|
| 2026.09.03 | ₩98,091 | ₩98,158 | ₩97,018 | ₩97,541 | -0.56% | 134.5만 |
|---|
| 2026.09.02 | ₩97,635 | ₩97,836 | ₩96,361 | ₩97,407 | -0.23% | 154.5만 |
|---|
| 2026.09.01 | ₩97,125 | ₩97,836 | ₩96,844 | ₩97,233 | +0.11% | 143.7만 |
|---|
| 2026.08.31 | ₩97,903 | ₩98,104 | ₩96,844 | ₩96,897 | -1.03% | 123.4만 |
|---|
| 2026.08.28 | ₩98,574 | ₩98,909 | ₩98,011 | ₩98,171 | -0.41% | 66.6만 |
|---|
| 2026.08.27 | ₩98,373 | ₩98,909 | ₩97,970 | ₩98,171 | -0.20% | 90.4만 |
|---|
| 2026.08.26 | ₩99,674 | ₩100,116 | ₩98,775 | ₩98,802 | -0.87% | 122.4만 |
|---|
| 2026.08.25 | ₩100,022 | ₩100,103 | ₩99,244 | ₩99,674 | -0.35% | 104.2만 |
|---|
| 2026.08.24 | ₩99,419 | ₩100,371 | ₩99,311 | ₩100,022 | +0.61% | 89.8만 |
|---|
| 2026.08.21 | ₩100,049 | ₩100,049 | ₩98,869 | ₩99,083 | -0.97% | 73.5만 |
|---|
| 2026.08.20 | ₩99,741 | ₩100,331 | ₩99,325 | ₩99,848 | +0.11% | 107.7만 |
|---|
| 2026.08.19 | ₩99,915 | ₩100,706 | ₩99,633 | ₩99,767 | -0.15% | 859.5만 |
|---|
| 2026.08.18 | ₩100,787 | ₩101,001 | ₩99,459 | ₩99,526 | -1.25% | 71.5만 |
|---|
| 2026.08.17 | ₩99,808 | ₩100,076 | ₩99,231 | ₩99,969 | +0.16% | 162.5만 |
|---|
| 2026.08.14 | ₩100,693 | ₩101,109 | ₩100,103 | ₩100,237 | -0.45% | 134.4만 |
|---|
| 2026.08.13 | ₩100,331 | ₩100,854 | ₩99,942 | ₩100,733 | +0.40% | 93.6만 |
|---|
| 2026.08.12 | ₩98,493 | ₩99,995 | ₩98,359 | ₩99,727 | +1.25% | 94.6만 |
|---|
| 2026.08.11 | ₩99,204 | ₩99,459 | ₩98,279 | ₩98,426 | -0.78% | 100.4만 |
|---|
| 2026.08.10 | ₩101,095 | ₩101,900 | ₩99,285 | ₩99,432 | -1.64% | 117.5만 |
|---|
| 2026.08.07 | ₩102,262 | ₩102,691 | ₩101,202 | ₩101,430 | -0.81% | 112.6만 |
|---|
| 2026.08.06 | ₩102,624 | ₩102,798 | ₩101,149 | ₩102,396 | -0.22% | 106.2만 |
|---|
| 2026.08.05 | ₩102,691 | ₩102,718 | ₩101,216 | ₩102,034 | -0.64% | 200.3만 |
|---|
| 2026.08.04 | ₩103,335 | ₩103,335 | ₩101,149 | ₩102,356 | -0.95% | 223.4만 |
|---|
| 2026.08.03 | ₩104,461 | ₩104,904 | ₩102,570 | ₩103,147 | -1.26% | 158.3만 |
|---|
| 2026.07.31 | ₩103,925 | ₩105,038 | ₩103,496 | ₩104,341 | +0.40% | 123.1만 |
|---|
| 2026.07.30 | ₩107,358 | ₩107,573 | ₩103,737 | ₩105,159 | -2.05% | 120.9만 |
|---|
| 2026.07.29 | ₩109,115 | ₩109,705 | ₩107,680 | ₩107,814 | -1.19% | 194.3만 |
|---|
| 2026.07.28 | ₩109,075 | ₩109,303 | ₩107,908 | ₩108,793 | -0.26% | 121.9만 |
|---|
| 2026.07.27 | ₩107,922 | ₩109,477 | ₩107,680 | ₩107,895 | -0.02% | 113.8만 |
|---|
| 2026.07.24 | ₩107,425 | ₩109,008 | ₩107,425 | ₩108,136 | +0.66% | 186.9만 |
|---|
| 2026.07.23 | ₩107,600 | ₩108,069 | ₩106,151 | ₩107,036 | -0.52% | 85.8만 |
|---|
| 2026.07.22 | ₩108,203 | ₩108,243 | ₩107,211 | ₩107,586 | -0.57% | 81.2만 |
|---|
| 2026.07.21 | ₩107,211 | ₩107,908 | ₩106,849 | ₩107,640 | +0.40% | 90.9만 |
|---|
| 2026.07.20 | ₩108,632 | ₩109,477 | ₩107,546 | ₩108,056 | -0.53% | 104만 |
|---|
| 2026.07.17 | ₩109,303 | ₩109,692 | ₩107,881 | ₩108,793 | -0.47% | 87.5만 |
|---|
| 2026.07.16 | ₩104,743 | ₩108,324 | ₩104,341 | ₩108,297 | +3.39% | 157만 |
|---|
| 2026.07.15 | ₩105,816 | ₩105,963 | ₩103,442 | ₩104,126 | -1.60% | 111만 |
|---|
| 2026.07.14 | ₩105,333 | ₩106,138 | ₩104,569 | ₩104,596 | -0.70% | 88.5만 |
|---|
| 2026.07.13 | ₩105,051 | ₩106,138 | ₩105,025 | ₩105,440 | +0.37% | 77.9만 |
|---|
| 2026.07.10 | ₩104,555 | ₩104,891 | ₩103,871 | ₩104,542 | -0.01% | 97.2만 |
|---|
| 2026.07.09 | ₩104,676 | ₩105,199 | ₩104,086 | ₩104,408 | -0.26% | 92.3만 |
|---|
| 2026.07.08 | ₩104,663 | ₩104,971 | ₩103,979 | ₩104,502 | -0.15% | 102.4만 |
|---|
| 2026.07.07 | ₩104,756 | ₩106,339 | ₩104,247 | ₩105,145 | +0.37% | 94.5만 |
|---|
| 2026.07.06 | ₩104,609 | ₩104,609 | ₩103,214 | ₩103,496 | -1.06% | 157.4만 |
|---|
| 2026.07.02 | ₩103,093 | ₩104,515 | ₩102,959 | ₩104,354 | +1.22% | 100.1만 |
|---|
| 2026.07.01 | ₩102,074 | ₩102,892 | ₩101,913 | ₩102,302 | +0.22% | 136.7만 |
|---|
| 2026.06.30 | ₩102,208 | ₩102,906 | ₩101,497 | ₩101,578 | -0.62% | 87.7만 |
|---|
| 2026.06.29 | ₩102,758 | ₩103,174 | ₩102,101 | ₩103,174 | +0.40% | 127.5만 |
|---|
| 2026.06.26 | ₩102,825 | ₩103,496 | ₩102,436 | ₩103,308 | +0.47% | 143.4만 |
|---|
| 2026.06.25 | ₩101,041 | ₩102,034 | ₩100,237 | ₩101,900 | +0.85% | 86.1만 |
|---|
| 2026.06.24 | ₩99,969 | ₩101,337 | ₩99,754 | ₩101,015 | +1.05% | 139.9만 |
|---|
| 2026.06.23 | ₩99,674 | ₩99,955 | ₩99,016 | ₩99,741 | +0.07% | 75.1만 |
|---|
| 2026.06.22 | ₩98,225 | ₩99,566 | ₩98,131 | ₩98,426 | +0.20% | 86.3만 |
|---|
| 2026.06.18 | ₩99,057 | ₩99,687 | ₩97,890 | ₩98,239 | -0.83% | 183만 |
|---|
| 2026.06.17 | ₩99,781 | ₩100,773 | ₩98,399 | ₩98,990 | -0.79% | 115.9만 |
|---|
| 2026.06.16 | ₩100,237 | ₩100,733 | ₩99,499 | ₩100,223 | -0.01% | 150.4만 |
|---|
| 2026.06.15 | ₩101,095 | ₩101,538 | ₩99,700 | ₩99,875 | -1.21% | 196.1만 |
|---|
| 2026.06.12 | ₩100,800 | ₩101,712 | ₩100,505 | ₩101,699 | +0.89% | 118.9만 |
|---|
| 2026.06.11 | ₩101,484 | ₩102,369 | ₩100,277 | ₩100,290 | -1.18% | 123만 |
|---|
| 2026.06.10 | ₩100,907 | ₩101,538 | ₩100,518 | ₩101,296 | +0.39% | 91만 |
|---|
| 2026.06.09 | ₩98,735 | ₩100,894 | ₩98,574 | ₩99,982 | +1.26% | 116.4만 |
|---|
| 2026.06.08 | ₩98,681 | ₩99,016 | ₩97,635 | ₩98,225 | -0.46% | 109.9만 |
|---|
| 2026.06.05 | ₩96,911 | ₩99,606 | ₩96,911 | ₩98,453 | +1.59% | 103.7만 |
|---|
| 2026.06.04 | ₩97,970 | ₩98,279 | ₩95,516 | ₩96,871 | -1.12% | 140.7만 |
|---|
| 2026.06.03 | ₩97,233 | ₩97,783 | ₩96,468 | ₩96,602 | -0.65% | 124.1만 |
|---|
| 2026.06.02 | ₩97,541 | ₩97,917 | ₩96,911 | ₩97,474 | -0.07% | 125만 |
|---|
| 2026.06.01 | ₩98,708 | ₩99,057 | ₩97,192 | ₩97,192 | -1.54% | 115.1만 |
|---|
| 2026.05.29 | ₩99,392 | ₩99,741 | ₩98,520 | ₩99,446 | +0.05% | 179.8만 |
|---|
| 2026.05.28 | ₩100,451 | ₩100,545 | ₩99,218 | ₩99,982 | -0.47% | 181.1만 |
|---|
| 2026.05.27 | ₩101,082 | ₩101,779 | ₩100,451 | ₩100,465 | -0.61% | 84.9만 |
|---|
| 2026.05.26 | ₩101,082 | ₩101,779 | ₩100,679 | ₩101,269 | +0.19% | 85.5만 |
|---|
| 2026.05.22 | ₩101,605 | ₩101,605 | ₩100,398 | ₩101,202 | -0.40% | 92.5만 |
|---|
| 2026.05.21 | ₩100,921 | ₩101,578 | ₩100,062 | ₩101,497 | +0.57% | 105.4만 |
|---|
| 2026.05.20 | ₩101,497 | ₩101,927 | ₩100,921 | ₩101,310 | -0.18% | 135만 |
|---|
| 2026.05.19 | ₩101,189 | ₩102,396 | ₩100,921 | ₩101,404 | +0.21% | 192.7만 |
|---|
| 2026.05.18 | ₩100,599 | ₩101,779 | ₩100,599 | ₩101,618 | +1.01% | 113.3만 |
|---|
| 2026.05.15 | ₩101,149 | ₩101,149 | ₩99,647 | ₩99,861 | -1.27% | 96.4만 |
|---|
| 2026.05.14 | ₩101,216 | ₩101,565 | ₩100,250 | ₩100,961 | -0.25% | 70.4만 |
|---|
| 2026.05.13 | ₩102,155 | ₩102,986 | ₩100,304 | ₩100,800 | -1.33% | 105.5만 |
|---|
| 2026.05.12 | ₩102,785 | ₩103,295 | ₩102,088 | ₩102,651 | -0.13% | 93.1만 |
|---|
| 2026.05.11 | ₩102,570 | ₩103,429 | ₩102,195 | ₩102,450 | -0.12% | 72.5만 |
|---|
| 2026.05.08 | ₩102,785 | ₩103,053 | ₩102,155 | ₩102,222 | -0.55% | 77.2만 |
|---|
| 2026.05.07 | ₩103,295 | ₩103,295 | ₩101,605 | ₩102,369 | -0.90% | 105.2만 |
|---|
| 2026.05.06 | ₩101,940 | ₩103,268 | ₩101,860 | ₩102,597 | +0.64% | 151.1만 |
|---|
| 2026.05.05 | ₩101,511 | ₩102,316 | ₩101,283 | ₩101,860 | +0.34% | 87.1만 |
|---|
| 2026.05.04 | ₩101,927 | ₩103,080 | ₩101,243 | ₩101,927 | 0.00% | 104.6만 |
|---|
| 2026.05.01 | ₩103,657 | ₩103,657 | ₩102,396 | ₩102,409 | -1.20% | 71.4만 |
|---|
| 2026.04.30 | ₩102,329 | ₩103,509 | ₩102,275 | ₩103,415 | +1.06% | 93.8만 |
|---|
| 2026.04.29 | ₩102,973 | ₩103,456 | ₩102,074 | ₩102,396 | -0.56% | 76.2만 |
|---|
| 2026.04.28 | ₩102,637 | ₩103,147 | ₩101,953 | ₩103,067 | +0.42% | 110.7만 |
|---|
| 2026.04.27 | ₩102,651 | ₩103,456 | ₩101,095 | ₩101,900 | -0.73% | 136.9만 |
|---|
| 2026.04.24 | ₩103,751 | ₩103,992 | ₩102,785 | ₩102,852 | -0.87% | 63.4만 |
|---|
| 2026.04.23 | ₩103,684 | ₩104,113 | ₩102,369 | ₩103,603 | -0.08% | 108.5만 |
|---|
| 2026.04.22 | ₩107,291 | ₩107,291 | ₩101,793 | ₩102,825 | -4.16% | 237.9만 |
|---|
| 2026.04.21 | ₩106,983 | ₩107,090 | ₩104,730 | ₩105,762 | -1.14% | 115.3만 |
|---|
| 2026.04.20 | ₩106,862 | ₩107,318 | ₩106,191 | ₩106,701 | -0.15% | 81.2만 |
|---|
| 2026.04.17 | ₩105,239 | ₩106,768 | ₩104,971 | ₩106,567 | +1.26% | 152.9만 |
|---|
| 2026.04.16 | ₩105,078 | ₩106,017 | ₩104,824 | ₩105,856 | +0.74% | 115.7만 |
|---|
| 2026.04.15 | ₩104,019 | ₩104,770 | ₩103,697 | ₩104,622 | +0.58% | 97.5만 |
|---|
| 2026.04.14 | ₩103,818 | ₩104,850 | ₩103,321 | ₩104,341 | +0.50% | 73.9만 |
|---|
| 2026.04.13 | ₩104,381 | ₩105,199 | ₩103,402 | ₩103,979 | -0.39% | 83.6만 |
|---|
| 2026.04.10 | ₩105,253 | ₩105,333 | ₩104,448 | ₩104,837 | -0.40% | 64.9만 |
|---|
| 2026.04.09 | ₩102,477 | ₩105,011 | ₩102,477 | ₩104,569 | +2.04% | 83.3만 |
|---|
| 2026.04.08 | ₩102,034 | ₩103,563 | ₩102,007 | ₩102,946 | +0.89% | 156.9만 |
|---|
| 2026.04.07 | ₩101,605 | ₩102,959 | ₩101,404 | ₩102,530 | +0.91% | 103.5만 |
|---|
| 2026.04.06 | ₩102,249 | ₩102,852 | ₩101,095 | ₩101,296 | -0.93% | 98.1만 |
|---|
| 2026.04.02 | ₩101,953 | ₩103,616 | ₩101,819 | ₩102,745 | +0.78% | 89.5만 |
|---|
| 2026.04.01 | ₩100,934 | ₩102,074 | ₩100,545 | ₩101,712 | +0.77% | 67.2만 |
|---|
| 2026.03.31 | ₩101,015 | ₩101,940 | ₩100,022 | ₩101,095 | +0.08% | 128.7만 |
|---|
| 2026.03.30 | ₩100,773 | ₩102,021 | ₩99,982 | ₩100,545 | -0.23% | 144.2만 |
|---|
| 2026.03.27 | ₩99,781 | ₩101,028 | ₩99,285 | ₩99,794 | +0.01% | 94.6만 |
|---|
| 2026.03.26 | ₩99,446 | ₩100,532 | ₩99,244 | ₩99,781 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩100,854 | ₩101,202 | ₩99,271 | ₩99,539 | -1.30% | 143만 |
|---|
| 2026.03.24 | ₩101,202 | ₩102,007 | ₩100,693 | ₩100,907 | -0.29% | 125.3만 |
|---|
| 2026.03.23 | ₩102,758 | ₩102,825 | ₩101,216 | ₩101,551 | -1.17% | 174.2만 |
|---|
| 2026.03.20 | ₩105,333 | ₩105,709 | ₩101,524 | ₩102,128 | -3.04% | 298.1만 |
|---|
| 2026.03.19 | ₩106,218 | ₩106,889 | ₩105,226 | ₩105,507 | -0.67% | 85.6만 |
|---|
| 2026.03.18 | ₩106,929 | ₩107,103 | ₩106,004 | ₩106,044 | -0.83% | 85.9만 |
|---|
| 2026.03.17 | ₩107,425 | ₩107,989 | ₩106,688 | ₩107,345 | -0.07% | 115.2만 |
|---|
| 2026.03.16 | ₩106,929 | ₩107,975 | ₩106,795 | ₩107,010 | +0.08% | 149.2만 |
|---|
| 2026.03.13 | ₩108,217 | ₩108,686 | ₩105,990 | ₩106,218 | -1.85% | 167.2만 |
|---|
| 2026.03.12 | ₩106,929 | ₩107,774 | ₩106,366 | ₩106,835 | -0.09% | 104.9만 |
|---|
| 2026.03.11 | ₩107,425 | ₩108,069 | ₩106,621 | ₩107,090 | -0.31% | 97.1만 |
|---|
| 2026.03.10 | ₩108,431 | ₩108,887 | ₩107,358 | ₩107,948 | -0.45% | 127.2만 |
|---|
| 2026.03.09 | ₩108,552 | ₩108,766 | ₩107,425 | ₩108,713 | +0.15% | 158.7만 |
|---|
| 2026.03.06 | ₩108,579 | ₩109,115 | ₩107,841 | ₩109,102 | +0.48% | 152.5만 |
|---|
| 2026.03.05 | ₩108,793 | ₩109,021 | ₩107,895 | ₩108,673 | -0.11% | 119.1만 |
|---|
| 2026.03.04 | ₩109,517 | ₩109,906 | ₩108,378 | ₩109,732 | +0.20% | 151만 |
|---|
| 2026.03.03 | ₩107,854 | ₩110,081 | ₩107,640 | ₩109,866 | +1.87% | 167만 |
|---|
| 2026.03.02 | ₩107,291 | ₩109,450 | ₩106,983 | ₩108,807 | +1.41% | 111.7만 |
|---|
| 2026.02.27 | ₩106,379 | ₩108,860 | ₩106,245 | ₩107,935 | +1.46% | 200.7만 |
|---|
| 2026.02.26 | ₩106,902 | ₩107,425 | ₩106,433 | ₩106,996 | +0.09% | 76.9만 |
|---|
| 2026.02.25 | ₩105,910 | ₩106,822 | ₩105,159 | ₩106,701 | +0.75% | 90.7만 |
|---|
| 2026.02.24 | ₩106,232 | ₩106,500 | ₩105,709 | ₩106,299 | +0.06% | 72만 |
|---|
| 2026.02.23 | ₩105,078 | ₩106,406 | ₩104,931 | ₩106,379 | +1.24% | 90만 |
|---|
| 2026.02.20 | ₩103,965 | ₩104,958 | ₩103,536 | ₩104,931 | +0.93% | 87만 |
|---|
| 2026.02.19 | ₩103,040 | ₩103,952 | ₩102,865 | ₩103,442 | +0.39% | 128.6만 |
|---|
| 2026.02.18 | ₩105,910 | ₩105,910 | ₩102,731 | ₩102,852 | -2.89% | 164.1만 |
|---|
| 2026.02.17 | ₩104,944 | ₩106,339 | ₩104,019 | ₩106,178 | +1.18% | 114만 |
|---|
| 2026.02.13 | ₩103,147 | ₩104,850 | ₩102,544 | ₩104,716 | +1.52% | 141만 |
|---|
| 2026.02.12 | ₩103,442 | ₩104,622 | ₩102,061 | ₩102,705 | -0.71% | 319.6만 |
|---|
| 2026.02.11 | ₩103,268 | ₩103,482 | ₩101,176 | ₩102,932 | -0.32% | 197.5만 |
|---|
| 2026.02.10 | ₩101,243 | ₩102,879 | ₩101,216 | ₩102,611 | +1.35% | 129.7만 |
|---|
| 2026.02.09 | ₩100,264 | ₩101,149 | ₩99,982 | ₩100,988 | +0.72% | 108.1만 |
|---|
| 2026.02.06 | ₩102,557 | ₩102,892 | ₩99,794 | ₩100,237 | -2.26% | 104.3만 |
|---|
| 2026.02.05 | ₩99,754 | ₩102,342 | ₩99,499 | ₩102,101 | +2.35% | 152.9만 |
|---|
| 2026.02.04 | ₩97,420 | ₩100,130 | ₩97,031 | ₩99,097 | +1.72% | 127.6만 |
|---|
| 2026.02.03 | ₩95,221 | ₩97,072 | ₩94,993 | ₩96,830 | +1.69% | 138.9만 |
|---|
| 2026.02.02 | ₩96,723 | ₩97,072 | ₩95,100 | ₩95,275 | -1.50% | 98.3만 |
|---|
| 2026.01.30 | ₩95,784 | ₩96,924 | ₩95,060 | ₩96,871 | +1.13% | 111.6만 |
|---|
| 2026.01.29 | ₩95,637 | ₩96,763 | ₩94,912 | ₩96,508 | +0.91% | 104.4만 |
|---|
| 2026.01.28 | ₩97,742 | ₩97,970 | ₩94,953 | ₩95,328 | -2.47% | 100.4만 |
|---|
| 2026.01.27 | ₩97,501 | ₩97,984 | ₩96,991 | ₩97,608 | +0.11% | 115.3만 |
|---|
| 2026.01.26 | ₩97,568 | ₩97,809 | ₩96,871 | ₩97,434 | -0.14% | 118.6만 |
|---|
| 2026.01.23 | ₩96,817 | ₩97,340 | ₩96,468 | ₩97,300 | +0.50% | 124.7만 |
|---|
| 2026.01.22 | ₩96,535 | ₩97,890 | ₩96,280 | ₩96,602 | +0.07% | 118.1만 |
|---|
| 2026.01.21 | ₩98,466 | ₩98,694 | ₩95,972 | ₩96,817 | -1.68% | 116.4만 |
|---|
| 2026.01.20 | ₩97,769 | ₩98,694 | ₩97,420 | ₩98,158 | +0.40% | 131.4만 |
|---|
| 2026.01.16 | ₩96,213 | ₩98,292 | ₩96,213 | ₩98,158 | +2.02% | 151.7만 |
|---|
| 2026.01.15 | ₩96,924 | ₩97,769 | ₩96,495 | ₩96,575 | -0.36% | 128.1만 |
|---|
| 2026.01.14 | ₩95,757 | ₩97,005 | ₩95,610 | ₩96,978 | +1.27% | 161만 |
|---|
| 2026.01.13 | ₩95,771 | ₩96,160 | ₩94,832 | ₩95,771 | 0.00% | 172.5만 |
|---|
| 2026.01.12 | ₩95,489 | ₩96,535 | ₩94,242 | ₩95,731 | +0.25% | 164.5만 |
|---|
| 2026.01.09 | ₩94,631 | ₩95,382 | ₩93,290 | ₩94,564 | -0.07% | 170.5만 |
|---|
| 2026.01.08 | ₩94,242 | ₩96,146 | ₩94,242 | ₩94,966 | +0.77% | 185.1만 |
|---|
| 2026.01.07 | ₩95,154 | ₩96,079 | ₩94,403 | ₩94,497 | -0.69% | 188.3만 |
|---|
| 2026.01.06 | ₩95,167 | ₩96,106 | ₩93,410 | ₩94,537 | -0.66% | 215만 |
|---|
| 2026.01.05 | ₩96,388 | ₩97,662 | ₩94,886 | ₩96,321 | -0.07% | 144만 |
|---|
| 2026.01.02 | ₩96,723 | ₩97,018 | ₩95,529 | ₩96,723 | 0.00% | 127만 |
|---|
| 2025.12.31 | ₩97,487 | ₩97,528 | ₩96,200 | ₩96,602 | -0.91% | 71.7만 |
|---|
| 2025.12.30 | ₩97,769 | ₩97,809 | ₩97,031 | ₩97,689 | -0.08% | 79.1만 |
|---|
| 2025.12.29 | ₩97,367 | ₩97,568 | ₩97,112 | ₩97,313 | -0.06% | 75.8만 |
|---|
| 2025.12.26 | ₩97,394 | ₩97,394 | ₩96,710 | ₩97,099 | -0.30% | 66만 |
|---|
| 2025.12.24 | ₩96,938 | ₩97,206 | ₩96,549 | ₩97,099 | +0.17% | 39.1만 |
|---|
| 2025.12.23 | ₩97,112 | ₩97,447 | ₩96,468 | ₩96,616 | -0.51% | 116.2만 |
|---|
| 2025.12.22 | ₩96,428 | ₩97,206 | ₩95,972 | ₩97,005 | +0.60% | 150.2만 |
|---|
| 2025.12.19 | ₩97,072 | ₩97,367 | ₩96,589 | ₩96,696 | -0.39% | 326.5만 |
|---|
| 2025.12.18 | ₩96,964 | ₩97,648 | ₩96,482 | ₩97,058 | +0.10% | 174만 |
|---|
| 2025.12.17 | ₩95,006 | ₩97,005 | ₩94,980 | ₩96,790 | +1.88% | 156.5만 |
|---|
| 2025.12.16 | ₩96,428 | ₩96,871 | ₩94,845 | ₩95,301 | -1.17% | 129.1만 |
|---|
| 2025.12.15 | ₩96,441 | ₩96,897 | ₩95,784 | ₩96,361 | -0.08% | 72.2만 |
|---|
| 2025.12.12 | ₩95,731 | ₩96,562 | ₩95,543 | ₩96,227 | +0.52% | 97.2만 |
|---|
| 2025.12.11 | ₩96,093 | ₩97,045 | ₩95,328 | ₩95,570 | -0.54% | 108.4만 |
|---|
| 2025.12.10 | ₩95,221 | ₩96,227 | ₩95,221 | ₩95,570 | +0.37% | 216.9만 |
|---|
| 2025.12.09 | ₩97,742 | ₩98,440 | ₩95,596 | ₩95,623 | -2.17% | 145.2만 |
|---|
| 2025.12.08 | ₩99,110 | ₩99,110 | ₩97,367 | ₩97,487 | -1.64% | 106.4만 |
|---|
| 2025.12.05 | ₩99,660 | ₩100,062 | ₩99,030 | ₩99,110 | -0.55% | 79.3만 |
|---|
| 2025.12.04 | ₩99,620 | ₩100,693 | ₩99,620 | ₩99,754 | +0.13% | 53.8만 |
|---|
| 2025.12.03 | ₩99,674 | ₩100,532 | ₩99,338 | ₩99,875 | +0.20% | 78만 |
|---|
| 2025.12.02 | ₩100,344 | ₩100,358 | ₩99,150 | ₩99,446 | -0.90% | 58.3만 |
|---|
| 2025.12.01 | ₩100,277 | ₩100,921 | ₩99,727 | ₩100,103 | -0.17% | 91.2만 |
|---|
| 2025.11.28 | ₩100,586 | ₩101,162 | ₩100,116 | ₩100,881 | +0.29% | 36.7만 |
|---|
| 2025.11.26 | ₩100,586 | ₩101,497 | ₩100,586 | ₩100,773 | +0.19% | 99.7만 |
|---|
| 2025.11.25 | ₩100,103 | ₩100,881 | ₩99,915 | ₩100,720 | +0.62% | 149.2만 |
|---|
| 2025.11.24 | ₩99,955 | ₩100,022 | ₩99,070 | ₩99,687 | -0.27% | 105만 |
|---|
| 2025.11.21 | ₩99,057 | ₩100,384 | ₩98,252 | ₩99,955 | +0.91% | 113.1만 |
|---|
| 2025.11.20 | ₩98,399 | ₩98,869 | ₩97,890 | ₩98,829 | +0.44% | 101.7만 |
|---|
| 2025.11.19 | ₩98,936 | ₩99,405 | ₩97,461 | ₩98,239 | -0.70% | 82.8만 |
|---|
| 2025.11.18 | ₩98,922 | ₩99,325 | ₩98,654 | ₩99,124 | +0.20% | 105.6만 |
|---|
| 2025.11.17 | ₩99,392 | ₩99,647 | ₩98,762 | ₩99,003 | -0.39% | 112.8만 |
|---|
| 2025.11.14 | ₩99,298 | ₩99,687 | ₩98,373 | ₩98,949 | -0.35% | 96.9만 |
|---|
| 2025.11.13 | ₩97,903 | ₩99,218 | ₩97,903 | ₩98,842 | +0.96% | 132.6만 |
|---|
| 2025.11.12 | ₩98,721 | ₩98,949 | ₩97,984 | ₩98,359 | -0.37% | 98.8만 |
|---|
| 2025.11.11 | ₩98,855 | ₩99,338 | ₩98,319 | ₩98,936 | +0.08% | 61.1만 |
|---|
| 2025.11.10 | ₩98,265 | ₩98,882 | ₩97,662 | ₩98,480 | +0.22% | 68.9만 |
|---|
| 2025.11.07 | ₩97,742 | ₩98,601 | ₩97,689 | ₩98,453 | +0.73% | 76.9만 |
|---|
| 2025.11.06 | ₩97,099 | ₩97,729 | ₩96,683 | ₩97,259 | +0.17% | 66.1만 |
|---|
| 2025.11.05 | ₩97,461 | ₩98,037 | ₩96,093 | ₩97,166 | -0.30% | 193.2만 |
|---|
| 2025.11.04 | ₩98,319 | ₩98,386 | ₩96,616 | ₩97,018 | -1.32% | 82.3만 |
|---|
| 2025.11.03 | ₩97,045 | ₩98,037 | ₩96,240 | ₩97,930 | +0.91% | 121.5만 |
|---|
| 2025.10.31 | ₩96,763 | ₩98,064 | ₩96,361 | ₩97,917 | +1.19% | 104.1만 |
|---|
| 2025.10.30 | ₩98,024 | ₩98,668 | ₩97,233 | ₩97,729 | -0.30% | 111.8만 |
|---|
| 2025.10.29 | ₩98,976 | ₩99,204 | ₩96,602 | ₩98,024 | -0.96% | 121.7만 |
|---|
| 2025.10.28 | ₩100,009 | ₩100,170 | ₩98,922 | ₩99,298 | -0.71% | 99.3만 |
|---|
| 2025.10.27 | ₩100,036 | ₩100,639 | ₩99,513 | ₩100,532 | +0.50% | 85.8만 |
|---|
| 2025.10.24 | ₩100,773 | ₩101,779 | ₩100,170 | ₩100,317 | -0.45% | 106.1만 |
|---|
| 2025.10.23 | ₩100,773 | ₩101,189 | ₩100,022 | ₩100,773 | 0.00% | 102.8만 |
|---|
| 2025.10.22 | ₩102,986 | ₩102,986 | ₩99,808 | ₩100,773 | -2.15% | 196.9만 |
|---|
| 2025.10.21 | ₩101,779 | ₩101,860 | ₩100,170 | ₩100,586 | -1.17% | 157.5만 |
|---|
| 2025.10.20 | ₩101,149 | ₩101,913 | ₩100,666 | ₩101,605 | +0.45% | 113.1만 |
|---|
| 2025.10.17 | ₩99,915 | ₩100,894 | ₩99,513 | ₩100,666 | +0.75% | 89.6만 |
|---|
| 2025.10.16 | ₩99,177 | ₩100,103 | ₩98,681 | ₩99,982 | +0.81% | 116.9만 |
|---|
| 2025.10.15 | ₩98,104 | ₩100,156 | ₩97,876 | ₩98,909 | +0.82% | 161.2만 |
|---|
| 2025.10.14 | ₩97,689 | ₩98,601 | ₩97,394 | ₩98,104 | +0.43% | 182.8만 |
|---|
| 2025.10.13 | ₩96,160 | ₩97,850 | ₩96,066 | ₩97,487 | +1.38% | 128.2만 |
|---|
| 2025.10.10 | ₩95,167 | ₩96,750 | ₩95,100 | ₩96,696 | +1.61% | 179.5만 |
|---|