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 | ₩88,348 | ₩88,575 | ₩87,758 | ₩88,374 | +0.03% | 106만 |
| 2026.10.08 | ₩87,423 | ₩88,240 | ₩86,337 | ₩88,200 | +0.89% | 171.9만 |
| 2026.10.07 | ₩88,441 | ₩88,441 | ₩87,249 | ₩87,316 | -1.27% | 143.7만 |
| 2026.10.06 | ₩87,771 | ₩88,562 | ₩87,771 | ₩88,160 | +0.44% | 161.4만 |
| 2026.10.05 | ₩88,093 | ₩88,441 | ₩87,275 | ₩87,879 | -0.24% | 265.2만 |
| 2026.10.02 | ₩87,383 | ₩88,656 | ₩87,075 | ₩88,281 | +1.03% | 158.6만 |
| 2026.10.01 | ₩89,848 | ₩89,848 | ₩87,141 | ₩87,141 | -3.01% | 238.6만 |
| 2026.09.30 | ₩90,451 | ₩90,465 | ₩89,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,527 |
| -1.02% |
| 193.5만 |
| 2026.09.29 | ₩89,915 | ₩90,827 | ₩89,487 | ₩90,652 | +0.82% | 166.6만 |
|---|
| 2026.09.28 | ₩90,572 | ₩90,840 | ₩89,580 | ₩90,183 | -0.43% | 146.7만 |
|---|
| 2026.09.25 | ₩89,875 | ₩90,478 | ₩89,353 | ₩90,425 | +0.61% | 139.7만 |
|---|
| 2026.09.24 | ₩90,478 | ₩90,666 | ₩89,580 | ₩90,023 | -0.50% | 170.9만 |
|---|
| 2026.09.23 | ₩89,795 | ₩90,505 | ₩89,111 | ₩89,942 | +0.16% | 206.7만 |
|---|
| 2026.09.22 | ₩90,666 | ₩90,867 | ₩89,982 | ₩90,210 | -0.50% | 129.6만 |
|---|
| 2026.09.21 | ₩91,188 | ₩91,711 | ₩90,438 | ₩90,612 | -0.63% | 141.9만 |
|---|
| 2026.09.18 | ₩91,483 | ₩91,738 | ₩90,719 | ₩91,188 | -0.32% | 317.3만 |
|---|
| 2026.09.17 | ₩93,560 | ₩93,560 | ₩91,041 | ₩91,336 | -2.38% | 167.3만 |
|---|
| 2026.09.16 | ₩94,002 | ₩94,552 | ₩91,028 | ₩91,791 | -2.35% | 171.5만 |
|---|
| 2026.09.15 | ₩94,632 | ₩94,860 | ₩93,748 | ₩93,895 | -0.78% | 131.9만 |
|---|
| 2026.09.14 | ₩95,852 | ₩96,749 | ₩94,351 | ₩94,847 | -1.05% | 126.8만 |
|---|
| 2026.09.11 | ₩96,307 | ₩96,307 | ₩95,101 | ₩95,450 | -0.89% | 141.2만 |
|---|
| 2026.09.10 | ₩97,473 | ₩97,862 | ₩95,597 | ₩95,798 | -1.72% | 133만 |
|---|
| 2026.09.09 | ₩97,821 | ₩97,915 | ₩96,843 | ₩97,272 | -0.56% | 143.2만 |
|---|
| 2026.09.08 | ₩97,553 | ₩98,532 | ₩97,460 | ₩97,527 | -0.03% | 133.1만 |
|---|
| 2026.09.04 | ₩96,937 | ₩98,545 | ₩96,870 | ₩97,312 | +0.39% | 149.8만 |
|---|
| 2026.09.03 | ₩98,009 | ₩98,076 | ₩96,937 | ₩97,460 | -0.56% | 134.5만 |
|---|
| 2026.09.02 | ₩97,553 | ₩97,754 | ₩96,280 | ₩97,326 | -0.23% | 154.5만 |
|---|
| 2026.09.01 | ₩97,044 | ₩97,754 | ₩96,763 | ₩97,151 | +0.11% | 143.7만 |
|---|
| 2026.08.31 | ₩97,821 | ₩98,022 | ₩96,763 | ₩96,816 | -1.03% | 123.4만 |
|---|
| 2026.08.28 | ₩98,491 | ₩98,826 | ₩97,929 | ₩98,089 | -0.41% | 66.6만 |
|---|
| 2026.08.27 | ₩98,290 | ₩98,826 | ₩97,888 | ₩98,089 | -0.20% | 90.4만 |
|---|
| 2026.08.26 | ₩99,590 | ₩100,032 | ₩98,692 | ₩98,719 | -0.87% | 122.4만 |
|---|
| 2026.08.25 | ₩99,939 | ₩100,019 | ₩99,161 | ₩99,590 | -0.35% | 104.2만 |
|---|
| 2026.08.24 | ₩99,336 | ₩100,287 | ₩99,228 | ₩99,939 | +0.61% | 89.8만 |
|---|
| 2026.08.21 | ₩99,965 | ₩99,965 | ₩98,786 | ₩99,001 | -0.97% | 73.5만 |
|---|
| 2026.08.20 | ₩99,657 | ₩100,247 | ₩99,242 | ₩99,764 | +0.11% | 107.7만 |
|---|
| 2026.08.19 | ₩99,831 | ₩100,622 | ₩99,550 | ₩99,684 | -0.15% | 859.5만 |
|---|
| 2026.08.18 | ₩100,703 | ₩100,917 | ₩99,376 | ₩99,443 | -1.25% | 71.5만 |
|---|
| 2026.08.17 | ₩99,724 | ₩99,992 | ₩99,148 | ₩99,885 | +0.16% | 162.5만 |
|---|
| 2026.08.14 | ₩100,609 | ₩101,024 | ₩100,019 | ₩100,153 | -0.45% | 134.4만 |
|---|
| 2026.08.13 | ₩100,247 | ₩100,769 | ₩99,858 | ₩100,649 | +0.40% | 93.6만 |
|---|
| 2026.08.12 | ₩98,411 | ₩99,912 | ₩98,277 | ₩99,644 | +1.25% | 94.6만 |
|---|
| 2026.08.11 | ₩99,121 | ₩99,376 | ₩98,197 | ₩98,344 | -0.78% | 100.4만 |
|---|
| 2026.08.10 | ₩101,011 | ₩101,815 | ₩99,202 | ₩99,349 | -1.64% | 117.5만 |
|---|
| 2026.08.07 | ₩102,177 | ₩102,605 | ₩101,118 | ₩101,346 | -0.81% | 112.6만 |
|---|
| 2026.08.06 | ₩102,538 | ₩102,713 | ₩101,064 | ₩102,311 | -0.22% | 106.2만 |
|---|
| 2026.08.05 | ₩102,605 | ₩102,632 | ₩101,131 | ₩101,949 | -0.64% | 200.3만 |
|---|
| 2026.08.04 | ₩103,249 | ₩103,249 | ₩101,064 | ₩102,270 | -0.95% | 223.4만 |
|---|
| 2026.08.03 | ₩104,374 | ₩104,816 | ₩102,485 | ₩103,061 | -1.26% | 158.3만 |
|---|
| 2026.07.31 | ₩103,838 | ₩104,950 | ₩103,409 | ₩104,254 | +0.40% | 123.1만 |
|---|
| 2026.07.30 | ₩107,269 | ₩107,483 | ₩103,651 | ₩105,071 | -2.05% | 120.9만 |
|---|
| 2026.07.29 | ₩109,024 | ₩109,614 | ₩107,590 | ₩107,724 | -1.19% | 194.3만 |
|---|
| 2026.07.28 | ₩108,984 | ₩109,212 | ₩107,818 | ₩108,702 | -0.26% | 121.9만 |
|---|
| 2026.07.27 | ₩107,831 | ₩109,386 | ₩107,590 | ₩107,805 | -0.02% | 113.8만 |
|---|
| 2026.07.24 | ₩107,336 | ₩108,917 | ₩107,336 | ₩108,046 | +0.66% | 186.9만 |
|---|
| 2026.07.23 | ₩107,510 | ₩107,979 | ₩106,063 | ₩106,947 | -0.52% | 85.8만 |
|---|
| 2026.07.22 | ₩108,113 | ₩108,153 | ₩107,121 | ₩107,496 | -0.57% | 81.2만 |
|---|
| 2026.07.21 | ₩107,121 | ₩107,818 | ₩106,759 | ₩107,550 | +0.40% | 90.9만 |
|---|
| 2026.07.20 | ₩108,542 | ₩109,386 | ₩107,456 | ₩107,965 | -0.53% | 104만 |
|---|
| 2026.07.17 | ₩109,212 | ₩109,600 | ₩107,791 | ₩108,702 | -0.47% | 87.5만 |
|---|
| 2026.07.16 | ₩104,656 | ₩108,233 | ₩104,254 | ₩108,207 | +3.39% | 157만 |
|---|
| 2026.07.15 | ₩105,728 | ₩105,875 | ₩103,356 | ₩104,039 | -1.60% | 111만 |
|---|
| 2026.07.14 | ₩105,245 | ₩106,049 | ₩104,481 | ₩104,508 | -0.70% | 88.5만 |
|---|
| 2026.07.13 | ₩104,964 | ₩106,049 | ₩104,937 | ₩105,352 | +0.37% | 77.9만 |
|---|
| 2026.07.10 | ₩104,468 | ₩104,803 | ₩103,785 | ₩104,455 | -0.01% | 97.2만 |
|---|
| 2026.07.09 | ₩104,589 | ₩105,111 | ₩103,999 | ₩104,321 | -0.26% | 92.3만 |
|---|
| 2026.07.08 | ₩104,575 | ₩104,883 | ₩103,892 | ₩104,414 | -0.15% | 102.4만 |
|---|
| 2026.07.07 | ₩104,669 | ₩106,250 | ₩104,160 | ₩105,058 | +0.37% | 94.5만 |
|---|
| 2026.07.06 | ₩104,522 | ₩104,522 | ₩103,128 | ₩103,409 | -1.06% | 157.4만 |
|---|
| 2026.07.02 | ₩103,007 | ₩104,428 | ₩102,873 | ₩104,267 | +1.22% | 100.1만 |
|---|
| 2026.07.01 | ₩101,989 | ₩102,806 | ₩101,828 | ₩102,217 | +0.22% | 136.7만 |
|---|
| 2026.06.30 | ₩102,123 | ₩102,820 | ₩101,413 | ₩101,493 | -0.62% | 87.7만 |
|---|
| 2026.06.29 | ₩102,672 | ₩103,088 | ₩102,016 | ₩103,088 | +0.40% | 127.5만 |
|---|
| 2026.06.26 | ₩102,739 | ₩103,409 | ₩102,351 | ₩103,222 | +0.47% | 143.4만 |
|---|
| 2026.06.25 | ₩100,957 | ₩101,949 | ₩100,153 | ₩101,815 | +0.85% | 86.1만 |
|---|
| 2026.06.24 | ₩99,885 | ₩101,252 | ₩99,671 | ₩100,930 | +1.05% | 139.9만 |
|---|
| 2026.06.23 | ₩99,590 | ₩99,872 | ₩98,934 | ₩99,657 | +0.07% | 75.1만 |
|---|
| 2026.06.22 | ₩98,143 | ₩99,483 | ₩98,049 | ₩98,344 | +0.20% | 86.3만 |
|---|
| 2026.06.18 | ₩98,974 | ₩99,604 | ₩97,808 | ₩98,156 | -0.83% | 183만 |
|---|
| 2026.06.17 | ₩99,697 | ₩100,689 | ₩98,317 | ₩98,907 | -0.79% | 115.9만 |
|---|
| 2026.06.16 | ₩100,153 | ₩100,649 | ₩99,416 | ₩100,140 | -0.01% | 150.4만 |
|---|
| 2026.06.15 | ₩101,011 | ₩101,453 | ₩99,617 | ₩99,791 | -1.21% | 196.1만 |
|---|
| 2026.06.12 | ₩100,716 | ₩101,627 | ₩100,421 | ₩101,614 | +0.89% | 118.9만 |
|---|
| 2026.06.11 | ₩101,399 | ₩102,284 | ₩100,193 | ₩100,207 | -1.18% | 123만 |
|---|
| 2026.06.10 | ₩100,823 | ₩101,453 | ₩100,434 | ₩101,212 | +0.39% | 91만 |
|---|
| 2026.06.09 | ₩98,652 | ₩100,810 | ₩98,491 | ₩99,898 | +1.26% | 116.4만 |
|---|
| 2026.06.08 | ₩98,599 | ₩98,934 | ₩97,553 | ₩98,143 | -0.46% | 109.9만 |
|---|
| 2026.06.05 | ₩96,830 | ₩99,523 | ₩96,830 | ₩98,371 | +1.59% | 103.7만 |
|---|
| 2026.06.04 | ₩97,888 | ₩98,197 | ₩95,436 | ₩96,790 | -1.12% | 140.7만 |
|---|
| 2026.06.03 | ₩97,151 | ₩97,701 | ₩96,388 | ₩96,522 | -0.65% | 124.1만 |
|---|
| 2026.06.02 | ₩97,460 | ₩97,835 | ₩96,830 | ₩97,393 | -0.07% | 125만 |
|---|
| 2026.06.01 | ₩98,625 | ₩98,974 | ₩97,111 | ₩97,111 | -1.54% | 115.1만 |
|---|
| 2026.05.29 | ₩99,309 | ₩99,657 | ₩98,438 | ₩99,362 | +0.05% | 179.8만 |
|---|
| 2026.05.28 | ₩100,368 | ₩100,461 | ₩99,135 | ₩99,898 | -0.47% | 181.1만 |
|---|
| 2026.05.27 | ₩100,997 | ₩101,694 | ₩100,368 | ₩100,381 | -0.61% | 84.9만 |
|---|
| 2026.05.26 | ₩100,997 | ₩101,694 | ₩100,595 | ₩101,185 | +0.19% | 85.5만 |
|---|
| 2026.05.22 | ₩101,520 | ₩101,520 | ₩100,314 | ₩101,118 | -0.40% | 92.5만 |
|---|
| 2026.05.21 | ₩100,837 | ₩101,493 | ₩99,979 | ₩101,413 | +0.57% | 105.4만 |
|---|
| 2026.05.20 | ₩101,413 | ₩101,842 | ₩100,837 | ₩101,225 | -0.18% | 135만 |
|---|
| 2026.05.19 | ₩101,105 | ₩102,311 | ₩100,837 | ₩101,319 | +0.21% | 192.7만 |
|---|
| 2026.05.18 | ₩100,515 | ₩101,694 | ₩100,515 | ₩101,533 | +1.01% | 113.3만 |
|---|
| 2026.05.15 | ₩101,064 | ₩101,064 | ₩99,563 | ₩99,778 | -1.27% | 96.4만 |
|---|
| 2026.05.14 | ₩101,131 | ₩101,480 | ₩100,166 | ₩100,877 | -0.25% | 70.4만 |
|---|
| 2026.05.13 | ₩102,069 | ₩102,900 | ₩100,220 | ₩100,716 | -1.33% | 105.5만 |
|---|
| 2026.05.12 | ₩102,699 | ₩103,208 | ₩102,002 | ₩102,565 | -0.13% | 93.1만 |
|---|
| 2026.05.11 | ₩102,485 | ₩103,342 | ₩102,110 | ₩102,364 | -0.12% | 72.5만 |
|---|
| 2026.05.08 | ₩102,699 | ₩102,967 | ₩102,069 | ₩102,136 | -0.55% | 77.2만 |
|---|
| 2026.05.07 | ₩103,208 | ₩103,208 | ₩101,520 | ₩102,284 | -0.90% | 105.2만 |
|---|
| 2026.05.06 | ₩101,855 | ₩103,182 | ₩101,775 | ₩102,512 | +0.64% | 151.1만 |
|---|
| 2026.05.05 | ₩101,426 | ₩102,230 | ₩101,198 | ₩101,775 | +0.34% | 87.1만 |
|---|
| 2026.05.04 | ₩101,842 | ₩102,994 | ₩101,158 | ₩101,842 | 0.00% | 104.6만 |
|---|
| 2026.05.01 | ₩103,570 | ₩103,570 | ₩102,311 | ₩102,324 | -1.20% | 71.4만 |
|---|
| 2026.04.30 | ₩102,244 | ₩103,423 | ₩102,190 | ₩103,329 | +1.06% | 93.8만 |
|---|
| 2026.04.29 | ₩102,887 | ₩103,369 | ₩101,989 | ₩102,311 | -0.56% | 76.2만 |
|---|
| 2026.04.28 | ₩102,552 | ₩103,061 | ₩101,868 | ₩102,981 | +0.42% | 110.7만 |
|---|
| 2026.04.27 | ₩102,565 | ₩103,369 | ₩101,011 | ₩101,815 | -0.73% | 136.9만 |
|---|
| 2026.04.24 | ₩103,664 | ₩103,905 | ₩102,699 | ₩102,766 | -0.87% | 63.4만 |
|---|
| 2026.04.23 | ₩103,597 | ₩104,026 | ₩102,284 | ₩103,517 | -0.08% | 108.5만 |
|---|
| 2026.04.22 | ₩107,202 | ₩107,202 | ₩101,708 | ₩102,739 | -4.16% | 237.9만 |
|---|
| 2026.04.21 | ₩106,893 | ₩107,001 | ₩104,642 | ₩105,674 | -1.14% | 115.3만 |
|---|
| 2026.04.20 | ₩106,773 | ₩107,228 | ₩106,103 | ₩106,612 | -0.15% | 81.2만 |
|---|
| 2026.04.17 | ₩105,151 | ₩106,679 | ₩104,883 | ₩106,478 | +1.26% | 152.9만 |
|---|
| 2026.04.16 | ₩104,991 | ₩105,929 | ₩104,736 | ₩105,768 | +0.74% | 115.7만 |
|---|
| 2026.04.15 | ₩103,932 | ₩104,682 | ₩103,610 | ₩104,535 | +0.58% | 97.5만 |
|---|
| 2026.04.14 | ₩103,731 | ₩104,763 | ₩103,235 | ₩104,254 | +0.50% | 73.9만 |
|---|
| 2026.04.13 | ₩104,294 | ₩105,111 | ₩103,316 | ₩103,892 | -0.39% | 83.6만 |
|---|
| 2026.04.10 | ₩105,165 | ₩105,245 | ₩104,361 | ₩104,749 | -0.40% | 64.9만 |
|---|
| 2026.04.09 | ₩102,391 | ₩104,924 | ₩102,391 | ₩104,481 | +2.04% | 83.3만 |
|---|
| 2026.04.08 | ₩101,949 | ₩103,476 | ₩101,922 | ₩102,860 | +0.89% | 156.9만 |
|---|
| 2026.04.07 | ₩101,520 | ₩102,873 | ₩101,319 | ₩102,445 | +0.91% | 103.5만 |
|---|
| 2026.04.06 | ₩102,163 | ₩102,766 | ₩101,011 | ₩101,212 | -0.93% | 98.1만 |
|---|
| 2026.04.02 | ₩101,868 | ₩103,530 | ₩101,734 | ₩102,659 | +0.78% | 89.5만 |
|---|
| 2026.04.01 | ₩100,850 | ₩101,989 | ₩100,461 | ₩101,627 | +0.77% | 67.2만 |
|---|
| 2026.03.31 | ₩100,930 | ₩101,855 | ₩99,939 | ₩101,011 | +0.08% | 128.7만 |
|---|
| 2026.03.30 | ₩100,689 | ₩101,935 | ₩99,898 | ₩100,461 | -0.23% | 144.2만 |
|---|
| 2026.03.27 | ₩99,697 | ₩100,944 | ₩99,202 | ₩99,711 | +0.01% | 94.6만 |
|---|
| 2026.03.26 | ₩99,362 | ₩100,448 | ₩99,161 | ₩99,697 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩100,769 | ₩101,118 | ₩99,188 | ₩99,456 | -1.30% | 143만 |
|---|
| 2026.03.24 | ₩101,118 | ₩101,922 | ₩100,609 | ₩100,823 | -0.29% | 125.3만 |
|---|
| 2026.03.23 | ₩102,672 | ₩102,739 | ₩101,131 | ₩101,466 | -1.17% | 174.2만 |
|---|
| 2026.03.20 | ₩105,245 | ₩105,620 | ₩101,440 | ₩102,043 | -3.04% | 298.1만 |
|---|
| 2026.03.19 | ₩106,130 | ₩106,800 | ₩105,138 | ₩105,419 | -0.67% | 85.6만 |
|---|
| 2026.03.18 | ₩106,840 | ₩107,014 | ₩105,915 | ₩105,955 | -0.83% | 85.9만 |
|---|
| 2026.03.17 | ₩107,336 | ₩107,898 | ₩106,599 | ₩107,255 | -0.07% | 115.2만 |
|---|
| 2026.03.16 | ₩106,840 | ₩107,885 | ₩106,706 | ₩106,920 | +0.08% | 149.2만 |
|---|
| 2026.03.13 | ₩108,126 | ₩108,595 | ₩105,902 | ₩106,130 | -1.85% | 167.2만 |
|---|
| 2026.03.12 | ₩106,840 | ₩107,684 | ₩106,277 | ₩106,746 | -0.09% | 104.9만 |
|---|
| 2026.03.11 | ₩107,336 | ₩107,979 | ₩106,532 | ₩107,001 | -0.31% | 97.1만 |
|---|
| 2026.03.10 | ₩108,341 | ₩108,796 | ₩107,269 | ₩107,858 | -0.45% | 127.2만 |
|---|
| 2026.03.09 | ₩108,461 | ₩108,676 | ₩107,336 | ₩108,622 | +0.15% | 158.7만 |
|---|
| 2026.03.06 | ₩108,488 | ₩109,024 | ₩107,751 | ₩109,011 | +0.48% | 152.5만 |
|---|
| 2026.03.05 | ₩108,702 | ₩108,930 | ₩107,805 | ₩108,582 | -0.11% | 119.1만 |
|---|
| 2026.03.04 | ₩109,426 | ₩109,815 | ₩108,287 | ₩109,640 | +0.20% | 151만 |
|---|
| 2026.03.03 | ₩107,764 | ₩109,989 | ₩107,550 | ₩109,774 | +1.87% | 167만 |
|---|
| 2026.03.02 | ₩107,202 | ₩109,359 | ₩106,893 | ₩108,716 | +1.41% | 111.7만 |
|---|
| 2026.02.27 | ₩106,290 | ₩108,769 | ₩106,156 | ₩107,845 | +1.46% | 200.7만 |
|---|
| 2026.02.26 | ₩106,813 | ₩107,336 | ₩106,344 | ₩106,907 | +0.09% | 76.9만 |
|---|
| 2026.02.25 | ₩105,821 | ₩106,733 | ₩105,071 | ₩106,612 | +0.75% | 90.7만 |
|---|
| 2026.02.24 | ₩106,143 | ₩106,411 | ₩105,620 | ₩106,210 | +0.06% | 72만 |
|---|
| 2026.02.23 | ₩104,991 | ₩106,317 | ₩104,843 | ₩106,290 | +1.24% | 90만 |
|---|
| 2026.02.20 | ₩103,878 | ₩104,870 | ₩103,450 | ₩104,843 | +0.93% | 87만 |
|---|
| 2026.02.19 | ₩102,954 | ₩103,865 | ₩102,780 | ₩103,356 | +0.39% | 128.6만 |
|---|
| 2026.02.18 | ₩105,821 | ₩105,821 | ₩102,646 | ₩102,766 | -2.89% | 164.1만 |
|---|
| 2026.02.17 | ₩104,857 | ₩106,250 | ₩103,932 | ₩106,089 | +1.18% | 114만 |
|---|
| 2026.02.13 | ₩103,061 | ₩104,763 | ₩102,458 | ₩104,629 | +1.52% | 141만 |
|---|
| 2026.02.12 | ₩103,356 | ₩104,535 | ₩101,976 | ₩102,619 | -0.71% | 319.6만 |
|---|
| 2026.02.11 | ₩103,182 | ₩103,396 | ₩101,091 | ₩102,847 | -0.32% | 197.5만 |
|---|
| 2026.02.10 | ₩101,158 | ₩102,793 | ₩101,131 | ₩102,525 | +1.35% | 129.7만 |
|---|
| 2026.02.09 | ₩100,180 | ₩101,064 | ₩99,898 | ₩100,904 | +0.72% | 108.1만 |
|---|
| 2026.02.06 | ₩102,471 | ₩102,806 | ₩99,711 | ₩100,153 | -2.26% | 104.3만 |
|---|
| 2026.02.05 | ₩99,671 | ₩102,257 | ₩99,416 | ₩102,016 | +2.35% | 152.9만 |
|---|
| 2026.02.04 | ₩97,339 | ₩100,046 | ₩96,950 | ₩99,014 | +1.72% | 127.6만 |
|---|
| 2026.02.03 | ₩95,141 | ₩96,991 | ₩94,914 | ₩96,749 | +1.69% | 138.9만 |
|---|
| 2026.02.02 | ₩96,642 | ₩96,991 | ₩95,021 | ₩95,195 | -1.50% | 98.3만 |
|---|
| 2026.01.30 | ₩95,704 | ₩96,843 | ₩94,981 | ₩96,790 | +1.13% | 111.6만 |
|---|
| 2026.01.29 | ₩95,557 | ₩96,682 | ₩94,833 | ₩96,428 | +0.91% | 104.4만 |
|---|
| 2026.01.28 | ₩97,661 | ₩97,888 | ₩94,873 | ₩95,249 | -2.47% | 100.4만 |
|---|
| 2026.01.27 | ₩97,419 | ₩97,902 | ₩96,910 | ₩97,527 | +0.11% | 115.3만 |
|---|
| 2026.01.26 | ₩97,486 | ₩97,728 | ₩96,790 | ₩97,352 | -0.14% | 118.6만 |
|---|
| 2026.01.23 | ₩96,736 | ₩97,259 | ₩96,388 | ₩97,218 | +0.50% | 124.7만 |
|---|
| 2026.01.22 | ₩96,455 | ₩97,808 | ₩96,200 | ₩96,522 | +0.07% | 118.1만 |
|---|
| 2026.01.21 | ₩98,384 | ₩98,612 | ₩95,892 | ₩96,736 | -1.68% | 116.4만 |
|---|
| 2026.01.20 | ₩97,687 | ₩98,612 | ₩97,339 | ₩98,076 | +0.40% | 131.4만 |
|---|
| 2026.01.16 | ₩96,133 | ₩98,210 | ₩96,133 | ₩98,076 | +2.02% | 151.7만 |
|---|
| 2026.01.15 | ₩96,843 | ₩97,687 | ₩96,414 | ₩96,495 | -0.36% | 128.1만 |
|---|
| 2026.01.14 | ₩95,677 | ₩96,924 | ₩95,530 | ₩96,897 | +1.27% | 161만 |
|---|
| 2026.01.13 | ₩95,691 | ₩96,079 | ₩94,753 | ₩95,691 | 0.00% | 172.5만 |
|---|
| 2026.01.12 | ₩95,409 | ₩96,455 | ₩94,163 | ₩95,651 | +0.25% | 164.5만 |
|---|
| 2026.01.09 | ₩94,552 | ₩95,302 | ₩93,212 | ₩94,485 | -0.07% | 170.5만 |
|---|
| 2026.01.08 | ₩94,163 | ₩96,066 | ₩94,163 | ₩94,887 | +0.77% | 185.1만 |
|---|
| 2026.01.07 | ₩95,074 | ₩95,999 | ₩94,324 | ₩94,418 | -0.69% | 188.3만 |
|---|
| 2026.01.06 | ₩95,088 | ₩96,026 | ₩93,332 | ₩94,458 | -0.66% | 215만 |
|---|
| 2026.01.05 | ₩96,307 | ₩97,580 | ₩94,806 | ₩96,240 | -0.07% | 144만 |
|---|
| 2026.01.02 | ₩96,642 | ₩96,937 | ₩95,450 | ₩96,642 | 0.00% | 127만 |
|---|
| 2025.12.31 | ₩97,406 | ₩97,446 | ₩96,120 | ₩96,522 | -0.91% | 71.7만 |
|---|
| 2025.12.30 | ₩97,687 | ₩97,728 | ₩96,950 | ₩97,607 | -0.08% | 79.1만 |
|---|
| 2025.12.29 | ₩97,285 | ₩97,486 | ₩97,031 | ₩97,232 | -0.06% | 75.8만 |
|---|
| 2025.12.26 | ₩97,312 | ₩97,312 | ₩96,629 | ₩97,017 | -0.30% | 66만 |
|---|
| 2025.12.24 | ₩96,857 | ₩97,125 | ₩96,468 | ₩97,017 | +0.17% | 39.1만 |
|---|
| 2025.12.23 | ₩97,031 | ₩97,366 | ₩96,388 | ₩96,535 | -0.51% | 116.2만 |
|---|
| 2025.12.22 | ₩96,347 | ₩97,125 | ₩95,892 | ₩96,924 | +0.60% | 150.2만 |
|---|
| 2025.12.19 | ₩96,991 | ₩97,285 | ₩96,508 | ₩96,615 | -0.39% | 326.5만 |
|---|
| 2025.12.18 | ₩96,883 | ₩97,567 | ₩96,401 | ₩96,977 | +0.10% | 174만 |
|---|
| 2025.12.17 | ₩94,927 | ₩96,924 | ₩94,900 | ₩96,709 | +1.88% | 156.5만 |
|---|
| 2025.12.16 | ₩96,347 | ₩96,790 | ₩94,766 | ₩95,222 | -1.17% | 129.1만 |
|---|
| 2025.12.15 | ₩96,361 | ₩96,816 | ₩95,704 | ₩96,280 | -0.08% | 72.2만 |
|---|
| 2025.12.12 | ₩95,651 | ₩96,481 | ₩95,463 | ₩96,146 | +0.52% | 97.2만 |
|---|
| 2025.12.11 | ₩96,012 | ₩96,964 | ₩95,249 | ₩95,490 | -0.54% | 108.4만 |
|---|
| 2025.12.10 | ₩95,141 | ₩96,146 | ₩95,141 | ₩95,490 | +0.37% | 216.9만 |
|---|
| 2025.12.09 | ₩97,661 | ₩98,357 | ₩95,517 | ₩95,543 | -2.17% | 145.2만 |
|---|
| 2025.12.08 | ₩99,027 | ₩99,027 | ₩97,285 | ₩97,406 | -1.64% | 106.4만 |
|---|
| 2025.12.05 | ₩99,577 | ₩99,979 | ₩98,947 | ₩99,027 | -0.55% | 79.3만 |
|---|
| 2025.12.04 | ₩99,537 | ₩100,609 | ₩99,537 | ₩99,671 | +0.13% | 53.8만 |
|---|
| 2025.12.03 | ₩99,590 | ₩100,448 | ₩99,255 | ₩99,791 | +0.20% | 78만 |
|---|
| 2025.12.02 | ₩100,260 | ₩100,274 | ₩99,068 | ₩99,362 | -0.90% | 58.3만 |
|---|
| 2025.12.01 | ₩100,193 | ₩100,837 | ₩99,644 | ₩100,019 | -0.17% | 91.2만 |
|---|
| 2025.11.28 | ₩100,502 | ₩101,078 | ₩100,032 | ₩100,796 | +0.29% | 36.7만 |
|---|
| 2025.11.26 | ₩100,502 | ₩101,413 | ₩100,502 | ₩100,689 | +0.19% | 99.7만 |
|---|
| 2025.11.25 | ₩100,019 | ₩100,796 | ₩99,831 | ₩100,635 | +0.62% | 149.2만 |
|---|
| 2025.11.24 | ₩99,872 | ₩99,939 | ₩98,987 | ₩99,604 | -0.27% | 105만 |
|---|
| 2025.11.21 | ₩98,974 | ₩100,300 | ₩98,170 | ₩99,872 | +0.91% | 113.1만 |
|---|
| 2025.11.20 | ₩98,317 | ₩98,786 | ₩97,808 | ₩98,746 | +0.44% | 101.7만 |
|---|
| 2025.11.19 | ₩98,853 | ₩99,322 | ₩97,379 | ₩98,156 | -0.70% | 82.8만 |
|---|
| 2025.11.18 | ₩98,840 | ₩99,242 | ₩98,572 | ₩99,041 | +0.20% | 105.6만 |
|---|
| 2025.11.17 | ₩99,309 | ₩99,563 | ₩98,679 | ₩98,920 | -0.39% | 112.8만 |
|---|
| 2025.11.14 | ₩99,215 | ₩99,604 | ₩98,290 | ₩98,867 | -0.35% | 96.9만 |
|---|
| 2025.11.13 | ₩97,821 | ₩99,135 | ₩97,821 | ₩98,759 | +0.96% | 132.6만 |
|---|
| 2025.11.12 | ₩98,639 | ₩98,867 | ₩97,902 | ₩98,277 | -0.37% | 98.8만 |
|---|
| 2025.11.11 | ₩98,773 | ₩99,255 | ₩98,237 | ₩98,853 | +0.08% | 61.1만 |
|---|
| 2025.11.10 | ₩98,183 | ₩98,800 | ₩97,580 | ₩98,398 | +0.22% | 68.9만 |
|---|
| 2025.11.07 | ₩97,661 | ₩98,518 | ₩97,607 | ₩98,371 | +0.73% | 76.9만 |
|---|
| 2025.11.06 | ₩97,017 | ₩97,647 | ₩96,602 | ₩97,178 | +0.17% | 66.1만 |
|---|
| 2025.11.05 | ₩97,379 | ₩97,955 | ₩96,012 | ₩97,084 | -0.30% | 193.2만 |
|---|
| 2025.11.04 | ₩98,237 | ₩98,304 | ₩96,535 | ₩96,937 | -1.32% | 82.3만 |
|---|
| 2025.11.03 | ₩96,964 | ₩97,955 | ₩96,160 | ₩97,848 | +0.91% | 121.5만 |
|---|
| 2025.10.31 | ₩96,682 | ₩97,982 | ₩96,280 | ₩97,835 | +1.19% | 104.1만 |
|---|
| 2025.10.30 | ₩97,942 | ₩98,585 | ₩97,151 | ₩97,647 | -0.30% | 111.8만 |
|---|
| 2025.10.29 | ₩98,893 | ₩99,121 | ₩96,522 | ₩97,942 | -0.96% | 121.7만 |
|---|
| 2025.10.28 | ₩99,925 | ₩100,086 | ₩98,840 | ₩99,215 | -0.71% | 99.3만 |
|---|
| 2025.10.27 | ₩99,952 | ₩100,555 | ₩99,429 | ₩100,448 | +0.50% | 85.8만 |
|---|
| 2025.10.24 | ₩100,689 | ₩101,694 | ₩100,086 | ₩100,234 | -0.45% | 106.1만 |
|---|
| 2025.10.23 | ₩100,689 | ₩101,105 | ₩99,939 | ₩100,689 | 0.00% | 102.8만 |
|---|
| 2025.10.22 | ₩102,900 | ₩102,900 | ₩99,724 | ₩100,689 | -2.15% | 196.9만 |
|---|
| 2025.10.21 | ₩101,694 | ₩101,775 | ₩100,086 | ₩100,502 | -1.17% | 157.5만 |
|---|
| 2025.10.20 | ₩101,064 | ₩101,828 | ₩100,582 | ₩101,520 | +0.45% | 113.1만 |
|---|
| 2025.10.17 | ₩99,831 | ₩100,810 | ₩99,429 | ₩100,582 | +0.75% | 89.6만 |
|---|
| 2025.10.16 | ₩99,094 | ₩100,019 | ₩98,599 | ₩99,898 | +0.81% | 116.9만 |
|---|
| 2025.10.15 | ₩98,022 | ₩100,073 | ₩97,795 | ₩98,826 | +0.82% | 161.2만 |
|---|
| 2025.10.14 | ₩97,607 | ₩98,518 | ₩97,312 | ₩98,022 | +0.43% | 182.8만 |
|---|
| 2025.10.13 | ₩96,079 | ₩97,768 | ₩95,986 | ₩97,406 | +1.38% | 128.2만 |
|---|
| 2025.10.10 | ₩95,088 | ₩96,669 | ₩95,021 | ₩96,615 | +1.61% | 179.5만 |
|---|