시장 데이터를 불러오는 중
ACRES Commercial Realty Corp. 8.625% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock · ACR-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,617 | ₩27,488 | ₩26,617 | ₩27,140 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,153 | ₩28,119 | ₩26,657 | ₩26,752 | -1.48% | 4만 |
| 2026.10.07 | ₩29,433 | ₩29,433 | ₩26,831 | ₩27,046 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,505 | ₩30,505 | ₩28,977 | ₩29,620 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,841 | ₩30,841 | ₩30,184 | ₩30,693 | -0.48% | 2만 |
| 2026.10.02 | ₩31,551 | ₩31,551 | ₩30,814 | ₩30,961 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,645 | ₩31,833 | ₩31,243 | ₩31,618 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,243 | ₩32,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,202 |
| ₩32,369 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,511 | ₩31,726 | ₩31,163 | ₩31,243 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,833 | ₩31,979 | ₩31,283 | ₩31,471 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,887 | ₩31,980 | ₩31,511 | ₩31,833 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,860 | ₩31,940 | ₩31,779 | ₩31,900 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,913 | ₩32,074 | ₩31,793 | ₩32,027 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,967 | ₩32,115 | ₩31,871 | ₩32,048 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,913 | ₩31,980 | ₩31,820 | ₩31,846 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,235 | ₩32,316 | ₩32,034 | ₩32,068 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,779 | ₩32,182 | ₩31,779 | ₩32,088 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,511 | ₩31,940 | ₩31,511 | ₩31,820 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,632 | ₩31,820 | ₩31,377 | ₩31,565 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,605 | ₩31,605 | ₩31,498 | ₩31,551 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,672 | ₩31,967 | ₩31,578 | ₩31,632 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,551 | ₩31,618 | ₩31,551 | ₩31,618 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,685 | ₩31,685 | ₩31,538 | ₩31,578 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩32,048 | ₩32,048 | ₩31,545 | ₩31,545 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,967 | ₩32,105 | ₩31,779 | ₩31,967 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,980 | ₩32,208 | ₩31,980 | ₩32,074 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩32,088 | ₩32,212 | ₩31,900 | ₩32,108 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,316 | ₩32,316 | ₩32,061 | ₩32,085 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,517 | ₩32,557 | ₩32,222 | ₩32,383 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,450 | ₩32,490 | ₩32,316 | ₩32,450 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,369 | ₩32,517 | ₩32,369 | ₩32,450 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,182 | ₩32,410 | ₩32,048 | ₩32,369 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,980 | ₩32,249 | ₩31,940 | ₩32,182 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,980 | ₩32,021 | ₩31,844 | ₩31,980 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩32,034 | ₩32,034 | ₩31,873 | ₩31,940 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,873 | ₩31,968 | ₩31,873 | ₩31,873 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,994 | ₩32,048 | ₩31,753 | ₩31,873 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,712 | ₩31,913 | ₩31,659 | ₩31,913 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩32,007 | ₩32,007 | ₩31,431 | ₩31,712 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,182 | ₩32,208 | ₩31,967 | ₩32,088 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩32,048 | ₩32,141 | ₩32,048 | ₩32,101 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩32,061 | ₩32,182 | ₩31,846 | ₩31,967 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,651 | ₩32,651 | ₩31,645 | ₩31,980 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩33,120 | ₩33,120 | ₩32,557 | ₩32,638 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩33,120 | ₩33,160 | ₩33,053 | ₩33,080 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,214 | ₩33,288 | ₩33,040 | ₩33,053 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,187 | ₩33,318 | ₩33,187 | ₩33,261 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,187 | ₩33,308 | ₩33,151 | ₩33,187 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,315 | ₩33,341 | ₩33,147 | ₩33,147 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,348 | ₩33,482 | ₩33,080 | ₩33,254 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,509 | ₩33,509 | ₩33,402 | ₩33,415 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,388 | ₩33,509 | ₩33,268 | ₩33,509 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,496 | ₩33,496 | ₩33,402 | ₩33,417 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,482 | ₩33,492 | ₩33,388 | ₩33,402 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,254 | ₩33,509 | ₩33,254 | ₩33,429 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,482 | ₩33,502 | ₩33,254 | ₩33,261 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,523 | ₩33,523 | ₩33,455 | ₩33,476 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,469 | ₩33,523 | ₩33,429 | ₩33,489 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,455 | ₩33,536 | ₩33,455 | ₩33,492 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,536 | ₩33,536 | ₩33,402 | ₩33,456 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,415 | ₩33,536 | ₩33,415 | ₩33,536 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,502 | ₩33,549 | ₩33,469 | ₩33,523 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,295 | ₩33,563 | ₩33,295 | ₩33,563 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,455 | ₩33,479 | ₩33,362 | ₩33,455 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,402 | ₩33,576 | ₩33,402 | ₩33,480 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,496 | ₩33,496 | ₩33,351 | ₩33,402 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,509 | ₩33,509 | ₩33,348 | ₩33,388 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,509 | ₩33,509 | ₩33,402 | ₩33,509 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,509 | ₩33,509 | ₩33,482 | ₩33,496 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,388 | ₩33,724 | ₩33,388 | ₩33,496 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,254 | ₩33,791 | ₩33,248 | ₩33,348 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,898 | ₩33,898 | ₩33,455 | ₩33,844 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,898 | ₩34,005 | ₩33,858 | ₩33,981 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,777 | ₩33,952 | ₩33,603 | ₩33,858 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,858 | ₩33,929 | ₩33,777 | ₩33,804 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,958 | ₩34,052 | ₩33,911 | ₩33,911 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,844 | ₩34,075 | ₩33,844 | ₩34,039 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩34,099 | ₩34,099 | ₩33,536 | ₩33,952 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,978 | ₩34,106 | ₩33,965 | ₩34,086 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩34,005 | ₩34,045 | ₩33,831 | ₩34,005 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩34,099 | ₩34,126 | ₩33,894 | ₩33,992 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩34,059 | ₩34,180 | ₩34,059 | ₩34,180 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩34,059 | ₩34,153 | ₩34,059 | ₩34,153 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩34,059 | ₩34,153 | ₩34,059 | ₩34,072 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩34,032 | ₩34,126 | ₩33,938 | ₩34,072 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,978 | ₩34,121 | ₩33,978 | ₩34,072 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩34,059 | ₩34,139 | ₩33,898 | ₩34,086 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩34,005 | ₩34,126 | ₩33,817 | ₩33,978 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,737 | ₩34,019 | ₩33,737 | ₩33,885 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩34,032 | ₩34,059 | ₩33,724 | ₩33,858 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩34,086 | ₩34,099 | ₩34,032 | ₩34,086 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,833 | ₩34,193 | ₩33,833 | ₩34,193 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,925 | ₩33,992 | ₩33,697 | ₩33,992 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,844 | ₩33,992 | ₩33,670 | ₩33,978 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,831 | ₩33,925 | ₩33,771 | ₩33,844 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,777 | ₩33,804 | ₩33,777 | ₩33,791 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,670 | ₩33,791 | ₩33,670 | ₩33,791 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,643 | ₩33,791 | ₩33,643 | ₩33,791 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,724 | ₩33,724 | ₩33,616 | ₩33,724 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,724 | ₩33,724 | ₩33,657 | ₩33,710 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,660 | ₩33,710 | ₩33,660 | ₩33,704 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,603 | ₩33,710 | ₩33,603 | ₩33,643 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,623 | ₩33,697 | ₩33,591 | ₩33,697 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,603 | ₩33,701 | ₩33,603 | ₩33,670 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,616 | ₩33,683 | ₩33,616 | ₩33,683 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,603 | ₩33,657 | ₩33,549 | ₩33,643 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,523 | ₩33,670 | ₩33,523 | ₩33,657 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,630 | ₩33,630 | ₩33,529 | ₩33,563 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,683 | ₩33,764 | ₩33,603 | ₩33,630 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,710 | ₩33,791 | ₩33,616 | ₩33,764 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,630 | ₩33,683 | ₩33,449 | ₩33,683 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,603 | ₩33,603 | ₩33,427 | ₩33,536 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,415 | ₩33,549 | ₩33,415 | ₩33,509 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,455 | ₩33,516 | ₩33,402 | ₩33,516 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,523 | ₩33,523 | ₩33,389 | ₩33,516 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,402 | ₩33,548 | ₩33,402 | ₩33,523 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,281 | ₩33,543 | ₩33,281 | ₩33,522 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,254 | ₩33,429 | ₩33,254 | ₩33,388 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,241 | ₩33,438 | ₩33,241 | ₩33,363 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,388 | ₩33,429 | ₩33,335 | ₩33,335 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,321 | ₩33,398 | ₩33,321 | ₩33,368 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,335 | ₩33,429 | ₩33,210 | ₩33,389 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,375 | ₩33,375 | ₩33,174 | ₩33,328 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,348 | ₩33,348 | ₩33,234 | ₩33,335 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,174 | ₩33,388 | ₩33,174 | ₩33,295 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,348 | ₩33,348 | ₩33,187 | ₩33,295 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,375 | ₩33,482 | ₩33,375 | ₩33,469 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,120 | ₩33,455 | ₩33,120 | ₩33,366 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩33,026 | ₩33,321 | ₩32,986 | ₩33,154 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,973 | ₩33,056 | ₩32,919 | ₩33,026 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,892 | ₩33,134 | ₩32,731 | ₩33,013 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,549 | ₩33,616 | ₩33,268 | ₩33,590 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,670 | ₩33,670 | ₩33,480 | ₩33,623 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,523 | ₩33,589 | ₩33,402 | ₩33,402 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,429 | ₩33,536 | ₩33,375 | ₩33,455 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,415 | ₩33,616 | ₩33,415 | ₩33,523 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,228 | ₩33,589 | ₩33,228 | ₩33,489 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,348 | ₩33,556 | ₩33,295 | ₩33,536 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,536 | ₩33,536 | ₩33,147 | ₩33,241 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,643 | ₩33,730 | ₩33,442 | ₩33,496 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,777 | ₩33,777 | ₩33,523 | ₩33,576 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,670 | ₩33,683 | ₩33,563 | ₩33,630 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,583 | ₩33,764 | ₩33,576 | ₩33,576 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,737 | ₩33,737 | ₩33,120 | ₩33,563 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,652 | ₩33,764 | ₩33,652 | ₩33,670 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,681 | ₩33,697 | ₩33,616 | ₩33,657 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,590 | ₩33,697 | ₩33,590 | ₩33,697 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,549 | ₩33,697 | ₩33,496 | ₩33,697 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,663 | ₩33,697 | ₩33,536 | ₩33,590 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,616 | ₩33,687 | ₩33,616 | ₩33,657 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,590 | ₩33,697 | ₩33,590 | ₩33,626 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,722 | ₩33,722 | ₩33,523 | ₩33,693 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,442 | ₩33,657 | ₩33,442 | ₩33,656 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,858 | ₩33,978 | ₩33,442 | ₩33,442 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,750 | ₩33,898 | ₩33,750 | ₩33,898 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,844 | ₩33,898 | ₩33,831 | ₩33,854 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,643 | ₩33,858 | ₩33,643 | ₩33,844 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,831 | ₩33,844 | ₩33,710 | ₩33,710 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,764 | ₩33,812 | ₩33,722 | ₩33,812 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,683 | ₩33,831 | ₩33,683 | ₩33,825 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,698 | ₩33,791 | ₩33,670 | ₩33,791 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,616 | ₩33,710 | ₩33,569 | ₩33,670 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,724 | ₩33,724 | ₩33,657 | ₩33,670 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,576 | ₩34,005 | ₩33,549 | ₩33,549 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,455 | ₩33,707 | ₩33,455 | ₩33,523 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,429 | ₩33,569 | ₩33,429 | ₩33,523 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,415 | ₩33,638 | ₩33,415 | ₩33,509 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,442 | ₩33,630 | ₩33,442 | ₩33,523 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,429 | ₩33,577 | ₩33,415 | ₩33,455 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,496 | ₩33,603 | ₩33,388 | ₩33,435 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,643 | ₩33,677 | ₩33,523 | ₩33,523 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,388 | ₩33,616 | ₩33,321 | ₩33,567 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,603 | ₩33,657 | ₩33,388 | ₩33,388 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,549 | ₩33,549 | ₩33,509 | ₩33,523 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,469 | ₩33,549 | ₩33,469 | ₩33,534 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,469 | ₩33,572 | ₩33,469 | ₩33,524 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,469 | ₩33,590 | ₩33,469 | ₩33,523 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,482 | ₩33,596 | ₩33,469 | ₩33,536 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,616 | ₩33,616 | ₩33,509 | ₩33,549 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,469 | ₩33,566 | ₩33,469 | ₩33,536 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,523 | ₩33,576 | ₩33,455 | ₩33,455 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,509 | ₩33,590 | ₩33,402 | ₩33,549 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,523 | ₩33,657 | ₩33,389 | ₩33,549 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,482 | ₩33,750 | ₩33,437 | ₩33,630 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,415 | ₩33,455 | ₩33,335 | ₩33,437 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,276 | ₩33,383 | ₩33,276 | ₩33,375 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,308 | ₩33,375 | ₩33,254 | ₩33,254 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,214 | ₩33,298 | ₩33,212 | ₩33,281 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩33,080 | ₩33,214 | ₩33,080 | ₩33,171 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩33,134 | ₩33,243 | ₩33,134 | ₩33,134 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,201 | ₩33,268 | ₩33,120 | ₩33,214 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,200 | ₩33,295 | ₩33,147 | ₩33,228 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,898 | ₩33,978 | ₩33,791 | ₩33,791 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,750 | ₩33,885 | ₩33,750 | ₩33,884 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,796 | ₩33,844 | ₩33,657 | ₩33,750 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,840 | ₩33,858 | ₩33,817 | ₩33,857 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,777 | ₩33,844 | ₩33,777 | ₩33,844 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,764 | ₩33,871 | ₩33,764 | ₩33,777 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,817 | ₩33,878 | ₩33,804 | ₩33,844 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,844 | ₩33,901 | ₩33,804 | ₩33,817 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,831 | ₩33,844 | ₩33,764 | ₩33,811 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,737 | ₩33,844 | ₩33,737 | ₩33,791 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,817 | ₩33,858 | ₩33,724 | ₩33,724 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,804 | ₩33,844 | ₩33,764 | ₩33,844 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,791 | ₩33,871 | ₩33,791 | ₩33,804 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,791 | ₩33,871 | ₩33,791 | ₩33,804 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,844 | ₩33,844 | ₩33,777 | ₩33,804 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,777 | ₩33,817 | ₩33,764 | ₩33,795 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,764 | ₩33,797 | ₩33,764 | ₩33,791 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,817 | ₩33,817 | ₩33,750 | ₩33,810 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,750 | ₩33,817 | ₩33,750 | ₩33,817 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,747 | ₩33,777 | ₩33,747 | ₩33,777 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,791 | ₩33,791 | ₩33,697 | ₩33,764 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,751 | ₩33,791 | ₩33,536 | ₩33,791 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,750 | ₩33,777 | ₩33,670 | ₩33,750 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,590 | ₩33,737 | ₩33,573 | ₩33,732 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,603 | ₩33,750 | ₩33,603 | ₩33,737 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,509 | ₩33,791 | ₩33,509 | ₩33,750 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,388 | ₩33,764 | ₩33,388 | ₩33,697 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,590 | ₩33,657 | ₩33,415 | ₩33,415 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,523 | ₩33,724 | ₩33,523 | ₩33,610 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,724 | ₩33,764 | ₩33,523 | ₩33,670 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,750 | ₩33,764 | ₩33,635 | ₩33,724 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,657 | ₩33,750 | ₩33,657 | ₩33,742 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,670 | ₩33,737 | ₩33,670 | ₩33,697 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,724 | ₩33,724 | ₩33,683 | ₩33,724 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,657 | ₩33,724 | ₩33,657 | ₩33,690 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,670 | ₩33,710 | ₩33,670 | ₩33,710 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,603 | ₩33,710 | ₩33,603 | ₩33,704 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,683 | ₩33,724 | ₩33,643 | ₩33,663 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,724 | ₩33,724 | ₩33,670 | ₩33,724 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,683 | ₩33,723 | ₩33,576 | ₩33,650 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,710 | ₩33,710 | ₩33,657 | ₩33,684 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,737 | ₩33,804 | ₩33,657 | ₩33,657 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,777 | ₩33,791 | ₩33,657 | ₩33,697 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,710 | ₩33,724 | ₩33,657 | ₩33,697 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,691 | ₩33,724 | ₩33,616 | ₩33,689 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,603 | ₩33,791 | ₩33,590 | ₩33,657 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,590 | ₩33,590 | ₩33,402 | ₩33,576 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,523 | ₩33,603 | ₩33,523 | ₩33,549 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,549 | ₩33,549 | ₩33,388 | ₩33,388 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,596 | ₩33,596 | ₩33,509 | ₩33,522 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,496 | ₩33,590 | ₩33,455 | ₩33,563 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,335 | ₩33,435 | ₩33,295 | ₩33,402 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,388 | ₩33,388 | ₩33,187 | ₩33,187 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,254 | ₩33,496 | ₩33,254 | ₩33,362 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,254 | ₩33,348 | ₩33,214 | ₩33,257 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,402 | ₩33,402 | ₩33,268 | ₩33,321 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,415 | ₩33,415 | ₩33,201 | ₩33,371 | -0.13% | 8.6천 |
|---|
