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 | ₩88,195 | ₩88,423 | ₩87,607 | ₩88,222 | +0.03% | 106만 |
| 2026.10.08 | ₩87,272 | ₩88,088 | ₩86,189 | ₩88,048 | +0.89% | 171.9만 |
| 2026.10.07 | ₩88,289 | ₩88,289 | ₩87,098 | ₩87,165 | -1.27% | 143.7만 |
| 2026.10.06 | ₩87,620 | ₩88,409 | ₩87,620 | ₩88,008 | +0.44% | 161.4만 |
| 2026.10.05 | ₩87,941 | ₩88,289 | ₩87,125 | ₩87,727 | -0.24% | 265.2만 |
| 2026.10.02 | ₩87,232 | ₩88,503 | ₩86,924 | ₩88,128 | +1.03% | 158.6만 |
| 2026.10.01 | ₩89,693 | ₩89,693 | ₩86,991 | ₩86,991 | -3.01% | 238.6만 |
| 2026.09.30 | ₩90,295 | ₩90,309 | ₩89,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,372 |
| -1.02% |
| 193.5만 |
| 2026.09.29 | ₩89,760 | ₩90,670 | ₩89,332 | ₩90,496 | +0.82% | 166.6만 |
|---|
| 2026.09.28 | ₩90,416 | ₩90,683 | ₩89,426 | ₩90,028 | -0.43% | 146.7만 |
|---|
| 2026.09.25 | ₩89,720 | ₩90,322 | ₩89,199 | ₩90,269 | +0.61% | 139.7만 |
|---|
| 2026.09.24 | ₩90,322 | ₩90,509 | ₩89,426 | ₩89,867 | -0.50% | 170.9만 |
|---|
| 2026.09.23 | ₩89,640 | ₩90,349 | ₩88,958 | ₩89,787 | +0.16% | 206.7만 |
|---|
| 2026.09.22 | ₩90,509 | ₩90,710 | ₩89,827 | ₩90,055 | -0.50% | 129.6만 |
|---|
| 2026.09.21 | ₩91,031 | ₩91,553 | ₩90,282 | ₩90,456 | -0.63% | 141.9만 |
|---|
| 2026.09.18 | ₩91,325 | ₩91,580 | ₩90,563 | ₩91,031 | -0.32% | 317.3만 |
|---|
| 2026.09.17 | ₩93,399 | ₩93,399 | ₩90,884 | ₩91,178 | -2.38% | 167.3만 |
|---|
| 2026.09.16 | ₩93,840 | ₩94,389 | ₩90,871 | ₩91,633 | -2.35% | 171.5만 |
|---|
| 2026.09.15 | ₩94,469 | ₩94,696 | ₩93,586 | ₩93,733 | -0.78% | 131.9만 |
|---|
| 2026.09.14 | ₩95,686 | ₩96,583 | ₩94,188 | ₩94,683 | -1.05% | 126.8만 |
|---|
| 2026.09.11 | ₩96,141 | ₩96,141 | ₩94,937 | ₩95,285 | -0.89% | 141.2만 |
|---|
| 2026.09.10 | ₩97,305 | ₩97,693 | ₩95,432 | ₩95,633 | -1.72% | 133만 |
|---|
| 2026.09.09 | ₩97,653 | ₩97,746 | ₩96,676 | ₩97,104 | -0.56% | 143.2만 |
|---|
| 2026.09.08 | ₩97,385 | ₩98,362 | ₩97,292 | ₩97,359 | -0.03% | 133.1만 |
|---|
| 2026.09.04 | ₩96,770 | ₩98,375 | ₩96,703 | ₩97,145 | +0.39% | 149.8만 |
|---|
| 2026.09.03 | ₩97,840 | ₩97,907 | ₩96,770 | ₩97,292 | -0.56% | 134.5만 |
|---|
| 2026.09.02 | ₩97,385 | ₩97,586 | ₩96,114 | ₩97,158 | -0.23% | 154.5만 |
|---|
| 2026.09.01 | ₩96,877 | ₩97,586 | ₩96,596 | ₩96,984 | +0.11% | 143.7만 |
|---|
| 2026.08.31 | ₩97,653 | ₩97,853 | ₩96,596 | ₩96,650 | -1.03% | 123.4만 |
|---|
| 2026.08.28 | ₩98,322 | ₩98,656 | ₩97,760 | ₩97,920 | -0.41% | 66.6만 |
|---|
| 2026.08.27 | ₩98,121 | ₩98,656 | ₩97,720 | ₩97,920 | -0.20% | 90.4만 |
|---|
| 2026.08.26 | ₩99,419 | ₩99,860 | ₩98,522 | ₩98,549 | -0.87% | 122.4만 |
|---|
| 2026.08.25 | ₩99,766 | ₩99,847 | ₩98,991 | ₩99,419 | -0.35% | 104.2만 |
|---|
| 2026.08.24 | ₩99,164 | ₩100,114 | ₩99,057 | ₩99,766 | +0.61% | 89.8만 |
|---|
| 2026.08.21 | ₩99,793 | ₩99,793 | ₩98,616 | ₩98,830 | -0.97% | 73.5만 |
|---|
| 2026.08.20 | ₩99,485 | ₩100,074 | ₩99,071 | ₩99,593 | +0.11% | 107.7만 |
|---|
| 2026.08.19 | ₩99,659 | ₩100,449 | ₩99,378 | ₩99,512 | -0.15% | 859.5만 |
|---|
| 2026.08.18 | ₩100,529 | ₩100,743 | ₩99,205 | ₩99,271 | -1.25% | 71.5만 |
|---|
| 2026.08.17 | ₩99,552 | ₩99,820 | ₩98,977 | ₩99,713 | +0.16% | 162.5만 |
|---|
| 2026.08.14 | ₩100,435 | ₩100,850 | ₩99,847 | ₩99,980 | -0.45% | 134.4만 |
|---|
| 2026.08.13 | ₩100,074 | ₩100,596 | ₩99,686 | ₩100,475 | +0.40% | 93.6만 |
|---|
| 2026.08.12 | ₩98,241 | ₩99,740 | ₩98,108 | ₩99,472 | +1.25% | 94.6만 |
|---|
| 2026.08.11 | ₩98,950 | ₩99,205 | ₩98,027 | ₩98,175 | -0.78% | 100.4만 |
|---|
| 2026.08.10 | ₩100,837 | ₩101,639 | ₩99,031 | ₩99,178 | -1.64% | 117.5만 |
|---|
| 2026.08.07 | ₩102,000 | ₩102,428 | ₩100,944 | ₩101,171 | -0.81% | 112.6만 |
|---|
| 2026.08.06 | ₩102,362 | ₩102,535 | ₩100,890 | ₩102,134 | -0.22% | 106.2만 |
|---|
| 2026.08.05 | ₩102,428 | ₩102,455 | ₩100,957 | ₩101,773 | -0.64% | 200.3만 |
|---|
| 2026.08.04 | ₩103,071 | ₩103,071 | ₩100,890 | ₩102,094 | -0.95% | 223.4만 |
|---|
| 2026.08.03 | ₩104,194 | ₩104,636 | ₩102,308 | ₩102,883 | -1.26% | 158.3만 |
|---|
| 2026.07.31 | ₩103,659 | ₩104,769 | ₩103,231 | ₩104,074 | +0.40% | 123.1만 |
|---|
| 2026.07.30 | ₩107,084 | ₩107,298 | ₩103,472 | ₩104,890 | -2.05% | 120.9만 |
|---|
| 2026.07.29 | ₩108,836 | ₩109,425 | ₩107,405 | ₩107,539 | -1.19% | 194.3만 |
|---|
| 2026.07.28 | ₩108,796 | ₩109,023 | ₩107,632 | ₩108,515 | -0.26% | 121.9만 |
|---|
| 2026.07.27 | ₩107,646 | ₩109,197 | ₩107,405 | ₩107,619 | -0.02% | 113.8만 |
|---|
| 2026.07.24 | ₩107,151 | ₩108,729 | ₩107,151 | ₩107,860 | +0.66% | 186.9만 |
|---|
| 2026.07.23 | ₩107,324 | ₩107,793 | ₩105,880 | ₩106,763 | -0.52% | 85.8만 |
|---|
| 2026.07.22 | ₩107,926 | ₩107,967 | ₩106,937 | ₩107,311 | -0.57% | 81.2만 |
|---|
| 2026.07.21 | ₩106,937 | ₩107,632 | ₩106,575 | ₩107,365 | +0.40% | 90.9만 |
|---|
| 2026.07.20 | ₩108,355 | ₩109,197 | ₩107,271 | ₩107,779 | -0.53% | 104만 |
|---|
| 2026.07.17 | ₩109,023 | ₩109,411 | ₩107,605 | ₩108,515 | -0.47% | 87.5만 |
|---|
| 2026.07.16 | ₩104,475 | ₩108,047 | ₩104,074 | ₩108,020 | +3.39% | 157만 |
|---|
| 2026.07.15 | ₩105,545 | ₩105,692 | ₩103,178 | ₩103,860 | -1.60% | 111만 |
|---|
| 2026.07.14 | ₩105,064 | ₩105,866 | ₩104,301 | ₩104,328 | -0.70% | 88.5만 |
|---|
| 2026.07.13 | ₩104,783 | ₩105,866 | ₩104,756 | ₩105,171 | +0.37% | 77.9만 |
|---|
| 2026.07.10 | ₩104,288 | ₩104,622 | ₩103,606 | ₩104,274 | -0.01% | 97.2만 |
|---|
| 2026.07.09 | ₩104,408 | ₩104,930 | ₩103,820 | ₩104,141 | -0.26% | 92.3만 |
|---|
| 2026.07.08 | ₩104,395 | ₩104,703 | ₩103,713 | ₩104,234 | -0.15% | 102.4만 |
|---|
| 2026.07.07 | ₩104,489 | ₩106,067 | ₩103,980 | ₩104,876 | +0.37% | 94.5만 |
|---|
| 2026.07.06 | ₩104,341 | ₩104,341 | ₩102,950 | ₩103,231 | -1.06% | 157.4만 |
|---|
| 2026.07.02 | ₩102,830 | ₩104,248 | ₩102,696 | ₩104,087 | +1.22% | 100.1만 |
|---|
| 2026.07.01 | ₩101,813 | ₩102,629 | ₩101,653 | ₩102,041 | +0.22% | 136.7만 |
|---|
| 2026.06.30 | ₩101,947 | ₩102,642 | ₩101,238 | ₩101,318 | -0.62% | 87.7만 |
|---|
| 2026.06.29 | ₩102,495 | ₩102,910 | ₩101,840 | ₩102,910 | +0.40% | 127.5만 |
|---|
| 2026.06.26 | ₩102,562 | ₩103,231 | ₩102,174 | ₩103,044 | +0.47% | 143.4만 |
|---|
| 2026.06.25 | ₩100,783 | ₩101,773 | ₩99,980 | ₩101,639 | +0.85% | 86.1만 |
|---|
| 2026.06.24 | ₩99,713 | ₩101,077 | ₩99,499 | ₩100,756 | +1.05% | 139.9만 |
|---|
| 2026.06.23 | ₩99,419 | ₩99,700 | ₩98,763 | ₩99,485 | +0.07% | 75.1만 |
|---|
| 2026.06.22 | ₩97,974 | ₩99,312 | ₩97,880 | ₩98,175 | +0.20% | 86.3만 |
|---|
| 2026.06.18 | ₩98,803 | ₩99,432 | ₩97,639 | ₩97,987 | -0.83% | 183만 |
|---|
| 2026.06.17 | ₩99,526 | ₩100,516 | ₩98,148 | ₩98,736 | -0.79% | 115.9만 |
|---|
| 2026.06.16 | ₩99,980 | ₩100,475 | ₩99,245 | ₩99,967 | -0.01% | 150.4만 |
|---|
| 2026.06.15 | ₩100,837 | ₩101,278 | ₩99,445 | ₩99,619 | -1.21% | 196.1만 |
|---|
| 2026.06.12 | ₩100,542 | ₩101,452 | ₩100,248 | ₩101,439 | +0.89% | 118.9만 |
|---|
| 2026.06.11 | ₩101,225 | ₩102,107 | ₩100,021 | ₩100,034 | -1.18% | 123만 |
|---|
| 2026.06.10 | ₩100,649 | ₩101,278 | ₩100,261 | ₩101,037 | +0.39% | 91만 |
|---|
| 2026.06.09 | ₩98,482 | ₩100,636 | ₩98,322 | ₩99,726 | +1.26% | 116.4만 |
|---|
| 2026.06.08 | ₩98,429 | ₩98,763 | ₩97,385 | ₩97,974 | -0.46% | 109.9만 |
|---|
| 2026.06.05 | ₩96,663 | ₩99,352 | ₩96,663 | ₩98,201 | +1.59% | 103.7만 |
|---|
| 2026.06.04 | ₩97,720 | ₩98,027 | ₩95,272 | ₩96,623 | -1.12% | 140.7만 |
|---|
| 2026.06.03 | ₩96,984 | ₩97,532 | ₩96,221 | ₩96,355 | -0.65% | 124.1만 |
|---|
| 2026.06.02 | ₩97,292 | ₩97,666 | ₩96,663 | ₩97,225 | -0.07% | 125만 |
|---|
| 2026.06.01 | ₩98,455 | ₩98,803 | ₩96,944 | ₩96,944 | -1.54% | 115.1만 |
|---|
| 2026.05.29 | ₩99,138 | ₩99,485 | ₩98,268 | ₩99,191 | +0.05% | 179.8만 |
|---|
| 2026.05.28 | ₩100,194 | ₩100,288 | ₩98,964 | ₩99,726 | -0.47% | 181.1만 |
|---|
| 2026.05.27 | ₩100,823 | ₩101,519 | ₩100,194 | ₩100,208 | -0.61% | 84.9만 |
|---|
| 2026.05.26 | ₩100,823 | ₩101,519 | ₩100,422 | ₩101,010 | +0.19% | 85.5만 |
|---|
| 2026.05.22 | ₩101,345 | ₩101,345 | ₩100,141 | ₩100,944 | -0.40% | 92.5만 |
|---|
| 2026.05.21 | ₩100,663 | ₩101,318 | ₩99,807 | ₩101,238 | +0.57% | 105.4만 |
|---|
| 2026.05.20 | ₩101,238 | ₩101,666 | ₩100,663 | ₩101,051 | -0.18% | 135만 |
|---|
| 2026.05.19 | ₩100,930 | ₩102,134 | ₩100,663 | ₩101,144 | +0.21% | 192.7만 |
|---|
| 2026.05.18 | ₩100,342 | ₩101,519 | ₩100,342 | ₩101,358 | +1.01% | 113.3만 |
|---|
| 2026.05.15 | ₩100,890 | ₩100,890 | ₩99,392 | ₩99,606 | -1.27% | 96.4만 |
|---|
| 2026.05.14 | ₩100,957 | ₩101,305 | ₩99,994 | ₩100,703 | -0.25% | 70.4만 |
|---|
| 2026.05.13 | ₩101,893 | ₩102,723 | ₩100,047 | ₩100,542 | -1.33% | 105.5만 |
|---|
| 2026.05.12 | ₩102,522 | ₩103,030 | ₩101,826 | ₩102,388 | -0.13% | 93.1만 |
|---|
| 2026.05.11 | ₩102,308 | ₩103,164 | ₩101,933 | ₩102,188 | -0.12% | 72.5만 |
|---|
| 2026.05.08 | ₩102,522 | ₩102,790 | ₩101,893 | ₩101,960 | -0.55% | 77.2만 |
|---|
| 2026.05.07 | ₩103,030 | ₩103,030 | ₩101,345 | ₩102,107 | -0.90% | 105.2만 |
|---|
| 2026.05.06 | ₩101,679 | ₩103,004 | ₩101,599 | ₩102,335 | +0.64% | 151.1만 |
|---|
| 2026.05.05 | ₩101,251 | ₩102,054 | ₩101,024 | ₩101,599 | +0.34% | 87.1만 |
|---|
| 2026.05.04 | ₩101,666 | ₩102,816 | ₩100,984 | ₩101,666 | 0.00% | 104.6만 |
|---|
| 2026.05.01 | ₩103,392 | ₩103,392 | ₩102,134 | ₩102,148 | -1.20% | 71.4만 |
|---|
| 2026.04.30 | ₩102,067 | ₩103,244 | ₩102,014 | ₩103,151 | +1.06% | 93.8만 |
|---|
| 2026.04.29 | ₩102,709 | ₩103,191 | ₩101,813 | ₩102,134 | -0.56% | 76.2만 |
|---|
| 2026.04.28 | ₩102,375 | ₩102,883 | ₩101,693 | ₩102,803 | +0.42% | 110.7만 |
|---|
| 2026.04.27 | ₩102,388 | ₩103,191 | ₩100,837 | ₩101,639 | -0.73% | 136.9만 |
|---|
| 2026.04.24 | ₩103,485 | ₩103,726 | ₩102,522 | ₩102,589 | -0.87% | 63.4만 |
|---|
| 2026.04.23 | ₩103,418 | ₩103,846 | ₩102,107 | ₩103,338 | -0.08% | 108.5만 |
|---|
| 2026.04.22 | ₩107,017 | ₩107,017 | ₩101,532 | ₩102,562 | -4.16% | 237.9만 |
|---|
| 2026.04.21 | ₩106,709 | ₩106,816 | ₩104,462 | ₩105,492 | -1.14% | 115.3만 |
|---|
| 2026.04.20 | ₩106,589 | ₩107,044 | ₩105,920 | ₩106,428 | -0.15% | 81.2만 |
|---|
| 2026.04.17 | ₩104,970 | ₩106,495 | ₩104,703 | ₩106,294 | +1.26% | 152.9만 |
|---|
| 2026.04.16 | ₩104,810 | ₩105,746 | ₩104,555 | ₩105,585 | +0.74% | 115.7만 |
|---|
| 2026.04.15 | ₩103,753 | ₩104,502 | ₩103,432 | ₩104,355 | +0.58% | 97.5만 |
|---|
| 2026.04.14 | ₩103,552 | ₩104,582 | ₩103,057 | ₩104,074 | +0.50% | 73.9만 |
|---|
| 2026.04.13 | ₩104,114 | ₩104,930 | ₩103,137 | ₩103,713 | -0.39% | 83.6만 |
|---|
| 2026.04.10 | ₩104,983 | ₩105,064 | ₩104,181 | ₩104,569 | -0.40% | 64.9만 |
|---|
| 2026.04.09 | ₩102,214 | ₩104,743 | ₩102,214 | ₩104,301 | +2.04% | 83.3만 |
|---|
| 2026.04.08 | ₩101,773 | ₩103,298 | ₩101,746 | ₩102,683 | +0.89% | 156.9만 |
|---|
| 2026.04.07 | ₩101,345 | ₩102,696 | ₩101,144 | ₩102,268 | +0.91% | 103.5만 |
|---|
| 2026.04.06 | ₩101,987 | ₩102,589 | ₩100,837 | ₩101,037 | -0.93% | 98.1만 |
|---|
| 2026.04.02 | ₩101,693 | ₩103,351 | ₩101,559 | ₩102,482 | +0.78% | 89.5만 |
|---|
| 2026.04.01 | ₩100,676 | ₩101,813 | ₩100,288 | ₩101,452 | +0.77% | 67.2만 |
|---|
| 2026.03.31 | ₩100,756 | ₩101,679 | ₩99,766 | ₩100,837 | +0.08% | 128.7만 |
|---|
| 2026.03.30 | ₩100,516 | ₩101,760 | ₩99,726 | ₩100,288 | -0.23% | 144.2만 |
|---|
| 2026.03.27 | ₩99,526 | ₩100,770 | ₩99,031 | ₩99,539 | +0.01% | 94.6만 |
|---|
| 2026.03.26 | ₩99,191 | ₩100,275 | ₩98,991 | ₩99,526 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩100,596 | ₩100,944 | ₩99,017 | ₩99,285 | -1.30% | 143만 |
|---|
| 2026.03.24 | ₩100,944 | ₩101,746 | ₩100,435 | ₩100,649 | -0.29% | 125.3만 |
|---|
| 2026.03.23 | ₩102,495 | ₩102,562 | ₩100,957 | ₩101,291 | -1.17% | 174.2만 |
|---|
| 2026.03.20 | ₩105,064 | ₩105,438 | ₩101,265 | ₩101,867 | -3.04% | 298.1만 |
|---|
| 2026.03.19 | ₩105,947 | ₩106,615 | ₩104,957 | ₩105,238 | -0.67% | 85.6만 |
|---|
| 2026.03.18 | ₩106,656 | ₩106,830 | ₩105,733 | ₩105,773 | -0.83% | 85.9만 |
|---|
| 2026.03.17 | ₩107,151 | ₩107,712 | ₩106,415 | ₩107,070 | -0.07% | 115.2만 |
|---|
| 2026.03.16 | ₩106,656 | ₩107,699 | ₩106,522 | ₩106,736 | +0.08% | 149.2만 |
|---|
| 2026.03.13 | ₩107,940 | ₩108,408 | ₩105,719 | ₩105,947 | -1.85% | 167.2만 |
|---|
| 2026.03.12 | ₩106,656 | ₩107,498 | ₩106,094 | ₩106,562 | -0.09% | 104.9만 |
|---|
| 2026.03.11 | ₩107,151 | ₩107,793 | ₩106,348 | ₩106,816 | -0.31% | 97.1만 |
|---|
| 2026.03.10 | ₩108,154 | ₩108,609 | ₩107,084 | ₩107,672 | -0.45% | 127.2만 |
|---|
| 2026.03.09 | ₩108,274 | ₩108,488 | ₩107,151 | ₩108,435 | +0.15% | 158.7만 |
|---|
| 2026.03.06 | ₩108,301 | ₩108,836 | ₩107,565 | ₩108,823 | +0.48% | 152.5만 |
|---|
| 2026.03.05 | ₩108,515 | ₩108,742 | ₩107,619 | ₩108,395 | -0.11% | 119.1만 |
|---|
| 2026.03.04 | ₩109,237 | ₩109,625 | ₩108,100 | ₩109,451 | +0.20% | 151만 |
|---|
| 2026.03.03 | ₩107,579 | ₩109,799 | ₩107,365 | ₩109,585 | +1.87% | 167만 |
|---|
| 2026.03.02 | ₩107,017 | ₩109,171 | ₩106,709 | ₩108,528 | +1.41% | 111.7만 |
|---|
| 2026.02.27 | ₩106,107 | ₩108,582 | ₩105,973 | ₩107,659 | +1.46% | 200.7만 |
|---|
| 2026.02.26 | ₩106,629 | ₩107,151 | ₩106,161 | ₩106,723 | +0.09% | 76.9만 |
|---|
| 2026.02.25 | ₩105,639 | ₩106,549 | ₩104,890 | ₩106,428 | +0.75% | 90.7만 |
|---|
| 2026.02.24 | ₩105,960 | ₩106,228 | ₩105,438 | ₩106,027 | +0.06% | 72만 |
|---|
| 2026.02.23 | ₩104,810 | ₩106,134 | ₩104,662 | ₩106,107 | +1.24% | 90만 |
|---|
| 2026.02.20 | ₩103,699 | ₩104,689 | ₩103,271 | ₩104,662 | +0.93% | 87만 |
|---|
| 2026.02.19 | ₩102,776 | ₩103,686 | ₩102,602 | ₩103,178 | +0.39% | 128.6만 |
|---|
| 2026.02.18 | ₩105,639 | ₩105,639 | ₩102,469 | ₩102,589 | -2.89% | 164.1만 |
|---|
| 2026.02.17 | ₩104,676 | ₩106,067 | ₩103,753 | ₩105,906 | +1.18% | 114만 |
|---|
| 2026.02.13 | ₩102,883 | ₩104,582 | ₩102,281 | ₩104,448 | +1.52% | 141만 |
|---|
| 2026.02.12 | ₩103,178 | ₩104,355 | ₩101,800 | ₩102,442 | -0.71% | 319.6만 |
|---|
| 2026.02.11 | ₩103,004 | ₩103,218 | ₩100,917 | ₩102,669 | -0.32% | 197.5만 |
|---|
| 2026.02.10 | ₩100,984 | ₩102,616 | ₩100,957 | ₩102,348 | +1.35% | 129.7만 |
|---|
| 2026.02.09 | ₩100,007 | ₩100,890 | ₩99,726 | ₩100,730 | +0.72% | 108.1만 |
|---|
| 2026.02.06 | ₩102,295 | ₩102,629 | ₩99,539 | ₩99,980 | -2.26% | 104.3만 |
|---|
| 2026.02.05 | ₩99,499 | ₩102,081 | ₩99,245 | ₩101,840 | +2.35% | 152.9만 |
|---|
| 2026.02.04 | ₩97,171 | ₩99,873 | ₩96,783 | ₩98,843 | +1.72% | 127.6만 |
|---|
| 2026.02.03 | ₩94,977 | ₩96,823 | ₩94,750 | ₩96,583 | +1.69% | 138.9만 |
|---|
| 2026.02.02 | ₩96,476 | ₩96,823 | ₩94,857 | ₩95,031 | -1.50% | 98.3만 |
|---|
| 2026.01.30 | ₩95,539 | ₩96,676 | ₩94,817 | ₩96,623 | +1.13% | 111.6만 |
|---|
| 2026.01.29 | ₩95,392 | ₩96,516 | ₩94,670 | ₩96,262 | +0.91% | 104.4만 |
|---|
| 2026.01.28 | ₩97,492 | ₩97,720 | ₩94,710 | ₩95,084 | -2.47% | 100.4만 |
|---|
| 2026.01.27 | ₩97,252 | ₩97,733 | ₩96,743 | ₩97,359 | +0.11% | 115.3만 |
|---|
| 2026.01.26 | ₩97,318 | ₩97,559 | ₩96,623 | ₩97,185 | -0.14% | 118.6만 |
|---|
| 2026.01.23 | ₩96,569 | ₩97,091 | ₩96,221 | ₩97,051 | +0.50% | 124.7만 |
|---|
| 2026.01.22 | ₩96,288 | ₩97,639 | ₩96,034 | ₩96,355 | +0.07% | 118.1만 |
|---|
| 2026.01.21 | ₩98,215 | ₩98,442 | ₩95,727 | ₩96,569 | -1.68% | 116.4만 |
|---|
| 2026.01.20 | ₩97,519 | ₩98,442 | ₩97,171 | ₩97,907 | +0.40% | 131.4만 |
|---|
| 2026.01.16 | ₩95,967 | ₩98,041 | ₩95,967 | ₩97,907 | +2.02% | 151.7만 |
|---|
| 2026.01.15 | ₩96,676 | ₩97,519 | ₩96,248 | ₩96,328 | -0.36% | 128.1만 |
|---|
| 2026.01.14 | ₩95,512 | ₩96,757 | ₩95,365 | ₩96,730 | +1.27% | 161만 |
|---|
| 2026.01.13 | ₩95,526 | ₩95,914 | ₩94,589 | ₩95,526 | 0.00% | 172.5만 |
|---|
| 2026.01.12 | ₩95,245 | ₩96,288 | ₩94,001 | ₩95,486 | +0.25% | 164.5만 |
|---|
| 2026.01.09 | ₩94,389 | ₩95,138 | ₩93,051 | ₩94,322 | -0.07% | 170.5만 |
|---|
| 2026.01.08 | ₩94,001 | ₩95,900 | ₩94,001 | ₩94,723 | +0.77% | 185.1만 |
|---|
| 2026.01.07 | ₩94,911 | ₩95,834 | ₩94,161 | ₩94,255 | -0.69% | 188.3만 |
|---|
| 2026.01.06 | ₩94,924 | ₩95,860 | ₩93,172 | ₩94,295 | -0.66% | 215만 |
|---|
| 2026.01.05 | ₩96,141 | ₩97,412 | ₩94,643 | ₩96,074 | -0.07% | 144만 |
|---|
| 2026.01.02 | ₩96,476 | ₩96,770 | ₩95,285 | ₩96,476 | 0.00% | 127만 |
|---|
| 2025.12.31 | ₩97,238 | ₩97,278 | ₩95,954 | ₩96,355 | -0.91% | 71.7만 |
|---|
| 2025.12.30 | ₩97,519 | ₩97,559 | ₩96,783 | ₩97,439 | -0.08% | 79.1만 |
|---|
| 2025.12.29 | ₩97,118 | ₩97,318 | ₩96,864 | ₩97,064 | -0.06% | 75.8만 |
|---|
| 2025.12.26 | ₩97,145 | ₩97,145 | ₩96,462 | ₩96,850 | -0.30% | 66만 |
|---|
| 2025.12.24 | ₩96,690 | ₩96,957 | ₩96,302 | ₩96,850 | +0.17% | 39.1만 |
|---|
| 2025.12.23 | ₩96,864 | ₩97,198 | ₩96,221 | ₩96,369 | -0.51% | 116.2만 |
|---|
| 2025.12.22 | ₩96,181 | ₩96,957 | ₩95,727 | ₩96,757 | +0.60% | 150.2만 |
|---|
| 2025.12.19 | ₩96,823 | ₩97,118 | ₩96,342 | ₩96,449 | -0.39% | 326.5만 |
|---|
| 2025.12.18 | ₩96,716 | ₩97,399 | ₩96,235 | ₩96,810 | +0.10% | 174만 |
|---|
| 2025.12.17 | ₩94,763 | ₩96,757 | ₩94,737 | ₩96,543 | +1.88% | 156.5만 |
|---|
| 2025.12.16 | ₩96,181 | ₩96,623 | ₩94,603 | ₩95,058 | -1.17% | 129.1만 |
|---|
| 2025.12.15 | ₩96,195 | ₩96,650 | ₩95,539 | ₩96,114 | -0.08% | 72.2만 |
|---|
| 2025.12.12 | ₩95,486 | ₩96,315 | ₩95,298 | ₩95,981 | +0.52% | 97.2만 |
|---|
| 2025.12.11 | ₩95,847 | ₩96,797 | ₩95,084 | ₩95,325 | -0.54% | 108.4만 |
|---|
| 2025.12.10 | ₩94,977 | ₩95,981 | ₩94,977 | ₩95,325 | +0.37% | 216.9만 |
|---|
| 2025.12.09 | ₩97,492 | ₩98,188 | ₩95,352 | ₩95,379 | -2.17% | 145.2만 |
|---|
| 2025.12.08 | ₩98,857 | ₩98,857 | ₩97,118 | ₩97,238 | -1.64% | 106.4만 |
|---|
| 2025.12.05 | ₩99,405 | ₩99,807 | ₩98,777 | ₩98,857 | -0.55% | 79.3만 |
|---|
| 2025.12.04 | ₩99,365 | ₩100,435 | ₩99,365 | ₩99,499 | +0.13% | 53.8만 |
|---|
| 2025.12.03 | ₩99,419 | ₩100,275 | ₩99,084 | ₩99,619 | +0.20% | 78만 |
|---|
| 2025.12.02 | ₩100,087 | ₩100,101 | ₩98,897 | ₩99,191 | -0.90% | 58.3만 |
|---|
| 2025.12.01 | ₩100,021 | ₩100,663 | ₩99,472 | ₩99,847 | -0.17% | 91.2만 |
|---|
| 2025.11.28 | ₩100,328 | ₩100,903 | ₩99,860 | ₩100,623 | +0.29% | 36.7만 |
|---|
| 2025.11.26 | ₩100,328 | ₩101,238 | ₩100,328 | ₩100,516 | +0.19% | 99.7만 |
|---|
| 2025.11.25 | ₩99,847 | ₩100,623 | ₩99,659 | ₩100,462 | +0.62% | 149.2만 |
|---|
| 2025.11.24 | ₩99,700 | ₩99,766 | ₩98,817 | ₩99,432 | -0.27% | 105만 |
|---|
| 2025.11.21 | ₩98,803 | ₩100,128 | ₩98,001 | ₩99,700 | +0.91% | 113.1만 |
|---|
| 2025.11.20 | ₩98,148 | ₩98,616 | ₩97,639 | ₩98,576 | +0.44% | 101.7만 |
|---|
| 2025.11.19 | ₩98,683 | ₩99,151 | ₩97,211 | ₩97,987 | -0.70% | 82.8만 |
|---|
| 2025.11.18 | ₩98,669 | ₩99,071 | ₩98,402 | ₩98,870 | +0.20% | 105.6만 |
|---|
| 2025.11.17 | ₩99,138 | ₩99,392 | ₩98,509 | ₩98,750 | -0.39% | 112.8만 |
|---|
| 2025.11.14 | ₩99,044 | ₩99,432 | ₩98,121 | ₩98,696 | -0.35% | 96.9만 |
|---|
| 2025.11.13 | ₩97,653 | ₩98,964 | ₩97,653 | ₩98,589 | +0.96% | 132.6만 |
|---|
| 2025.11.12 | ₩98,469 | ₩98,696 | ₩97,733 | ₩98,108 | -0.37% | 98.8만 |
|---|
| 2025.11.11 | ₩98,603 | ₩99,084 | ₩98,068 | ₩98,683 | +0.08% | 61.1만 |
|---|
| 2025.11.10 | ₩98,014 | ₩98,629 | ₩97,412 | ₩98,228 | +0.22% | 68.9만 |
|---|
| 2025.11.07 | ₩97,492 | ₩98,348 | ₩97,439 | ₩98,201 | +0.73% | 76.9만 |
|---|
| 2025.11.06 | ₩96,850 | ₩97,479 | ₩96,436 | ₩97,011 | +0.17% | 66.1만 |
|---|
| 2025.11.05 | ₩97,211 | ₩97,787 | ₩95,847 | ₩96,917 | -0.30% | 193.2만 |
|---|
| 2025.11.04 | ₩98,068 | ₩98,134 | ₩96,369 | ₩96,770 | -1.32% | 82.3만 |
|---|
| 2025.11.03 | ₩96,797 | ₩97,787 | ₩95,994 | ₩97,680 | +0.91% | 121.5만 |
|---|
| 2025.10.31 | ₩96,516 | ₩97,813 | ₩96,114 | ₩97,666 | +1.19% | 104.1만 |
|---|
| 2025.10.30 | ₩97,773 | ₩98,415 | ₩96,984 | ₩97,479 | -0.30% | 111.8만 |
|---|
| 2025.10.29 | ₩98,723 | ₩98,950 | ₩96,355 | ₩97,773 | -0.96% | 121.7만 |
|---|
| 2025.10.28 | ₩99,753 | ₩99,914 | ₩98,669 | ₩99,044 | -0.71% | 99.3만 |
|---|
| 2025.10.27 | ₩99,780 | ₩100,382 | ₩99,258 | ₩100,275 | +0.50% | 85.8만 |
|---|
| 2025.10.24 | ₩100,516 | ₩101,519 | ₩99,914 | ₩100,061 | -0.45% | 106.1만 |
|---|
| 2025.10.23 | ₩100,516 | ₩100,930 | ₩99,766 | ₩100,516 | 0.00% | 102.8만 |
|---|
| 2025.10.22 | ₩102,723 | ₩102,723 | ₩99,552 | ₩100,516 | -2.15% | 196.9만 |
|---|
| 2025.10.21 | ₩101,519 | ₩101,599 | ₩99,914 | ₩100,328 | -1.17% | 157.5만 |
|---|
| 2025.10.20 | ₩100,890 | ₩101,653 | ₩100,409 | ₩101,345 | +0.45% | 113.1만 |
|---|
| 2025.10.17 | ₩99,659 | ₩100,636 | ₩99,258 | ₩100,409 | +0.75% | 89.6만 |
|---|
| 2025.10.16 | ₩98,924 | ₩99,847 | ₩98,429 | ₩99,726 | +0.81% | 116.9만 |
|---|
| 2025.10.15 | ₩97,853 | ₩99,900 | ₩97,626 | ₩98,656 | +0.82% | 161.2만 |
|---|
| 2025.10.14 | ₩97,439 | ₩98,348 | ₩97,145 | ₩97,853 | +0.43% | 182.8만 |
|---|
| 2025.10.13 | ₩95,914 | ₩97,599 | ₩95,820 | ₩97,238 | +1.38% | 128.2만 |
|---|
| 2025.10.10 | ₩94,924 | ₩96,502 | ₩94,857 | ₩96,449 | +1.61% | 179.5만 |
|---|