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 | ₩26,527 | ₩27,395 | ₩26,527 | ₩27,048 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,061 | ₩28,023 | ₩26,567 | ₩26,662 | -1.48% | 4만 |
| 2026.10.07 | ₩29,333 | ₩29,333 | ₩26,740 | ₩26,954 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,402 | ₩30,402 | ₩28,879 | ₩29,520 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,736 | ₩30,736 | ₩30,081 | ₩30,589 | -0.48% | 2만 |
| 2026.10.02 | ₩31,444 | ₩31,444 | ₩30,709 | ₩30,856 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,538 | ₩31,725 | ₩31,137 | ₩31,511 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,137 | ₩32,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,259 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,404 | ₩31,618 | ₩31,057 | ₩31,137 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,725 | ₩31,870 | ₩31,177 | ₩31,364 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,778 | ₩31,872 | ₩31,404 | ₩31,725 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,752 | ₩31,832 | ₩31,671 | ₩31,792 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,805 | ₩31,965 | ₩31,685 | ₩31,919 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,859 | ₩32,006 | ₩31,763 | ₩31,939 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,805 | ₩31,872 | ₩31,712 | ₩31,738 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,126 | ₩32,206 | ₩31,925 | ₩31,959 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,671 | ₩32,072 | ₩31,671 | ₩31,979 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,404 | ₩31,832 | ₩31,404 | ₩31,712 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,524 | ₩31,712 | ₩31,271 | ₩31,458 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,498 | ₩31,498 | ₩31,391 | ₩31,444 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,565 | ₩31,859 | ₩31,471 | ₩31,524 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,444 | ₩31,511 | ₩31,444 | ₩31,511 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,578 | ₩31,578 | ₩31,431 | ₩31,471 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,939 | ₩31,939 | ₩31,438 | ₩31,438 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,859 | ₩31,996 | ₩31,671 | ₩31,859 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,872 | ₩32,099 | ₩31,872 | ₩31,965 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩31,979 | ₩32,103 | ₩31,792 | ₩31,999 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,206 | ₩32,206 | ₩31,952 | ₩31,976 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,406 | ₩32,447 | ₩32,112 | ₩32,273 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,340 | ₩32,380 | ₩32,206 | ₩32,340 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,259 | ₩32,406 | ₩32,259 | ₩32,340 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,072 | ₩32,300 | ₩31,939 | ₩32,259 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,872 | ₩32,139 | ₩31,832 | ₩32,072 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,872 | ₩31,912 | ₩31,736 | ₩31,872 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,925 | ₩31,925 | ₩31,765 | ₩31,832 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,765 | ₩31,859 | ₩31,765 | ₩31,765 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,885 | ₩31,939 | ₩31,645 | ₩31,765 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,605 | ₩31,805 | ₩31,551 | ₩31,805 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,899 | ₩31,899 | ₩31,324 | ₩31,605 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,072 | ₩32,099 | ₩31,859 | ₩31,979 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,939 | ₩32,032 | ₩31,939 | ₩31,992 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,952 | ₩32,072 | ₩31,738 | ₩31,859 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,540 | ₩32,540 | ₩31,538 | ₩31,872 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩33,008 | ₩33,008 | ₩32,447 | ₩32,527 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩33,008 | ₩33,048 | ₩32,941 | ₩32,968 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,101 | ₩33,175 | ₩32,928 | ₩32,941 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,075 | ₩33,205 | ₩33,075 | ₩33,148 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,075 | ₩33,195 | ₩33,038 | ₩33,075 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,202 | ₩33,228 | ₩33,035 | ₩33,035 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,235 | ₩33,369 | ₩32,968 | ₩33,141 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,395 | ₩33,395 | ₩33,288 | ₩33,302 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,275 | ₩33,395 | ₩33,155 | ₩33,395 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,382 | ₩33,382 | ₩33,288 | ₩33,304 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,369 | ₩33,378 | ₩33,275 | ₩33,288 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,141 | ₩33,395 | ₩33,141 | ₩33,315 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,369 | ₩33,389 | ₩33,141 | ₩33,148 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,409 | ₩33,409 | ₩33,342 | ₩33,362 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,355 | ₩33,409 | ₩33,315 | ₩33,375 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,342 | ₩33,422 | ₩33,342 | ₩33,379 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,422 | ₩33,422 | ₩33,288 | ₩33,342 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,302 | ₩33,422 | ₩33,302 | ₩33,422 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,389 | ₩33,435 | ₩33,355 | ₩33,409 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,182 | ₩33,449 | ₩33,182 | ₩33,449 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,342 | ₩33,365 | ₩33,248 | ₩33,342 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,288 | ₩33,462 | ₩33,288 | ₩33,367 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,382 | ₩33,382 | ₩33,238 | ₩33,288 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,395 | ₩33,395 | ₩33,235 | ₩33,275 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,395 | ₩33,395 | ₩33,288 | ₩33,395 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,395 | ₩33,395 | ₩33,369 | ₩33,382 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,275 | ₩33,609 | ₩33,275 | ₩33,382 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,141 | ₩33,676 | ₩33,135 | ₩33,235 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,783 | ₩33,783 | ₩33,342 | ₩33,729 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,783 | ₩33,890 | ₩33,743 | ₩33,866 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,663 | ₩33,836 | ₩33,489 | ₩33,743 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,743 | ₩33,813 | ₩33,663 | ₩33,689 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,843 | ₩33,937 | ₩33,796 | ₩33,796 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,729 | ₩33,960 | ₩33,729 | ₩33,923 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩33,983 | ₩33,983 | ₩33,422 | ₩33,836 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,863 | ₩33,990 | ₩33,850 | ₩33,970 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,890 | ₩33,930 | ₩33,716 | ₩33,890 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩33,983 | ₩34,010 | ₩33,779 | ₩33,876 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,943 | ₩34,064 | ₩33,943 | ₩34,064 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,943 | ₩34,037 | ₩33,943 | ₩34,037 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,943 | ₩34,037 | ₩33,943 | ₩33,957 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,917 | ₩34,010 | ₩33,823 | ₩33,957 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,863 | ₩34,005 | ₩33,863 | ₩33,957 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,943 | ₩34,023 | ₩33,783 | ₩33,970 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,890 | ₩34,010 | ₩33,703 | ₩33,863 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,623 | ₩33,903 | ₩33,623 | ₩33,770 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,917 | ₩33,943 | ₩33,609 | ₩33,743 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩33,970 | ₩33,983 | ₩33,917 | ₩33,970 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,718 | ₩34,077 | ₩33,718 | ₩34,077 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,810 | ₩33,876 | ₩33,582 | ₩33,876 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,729 | ₩33,876 | ₩33,556 | ₩33,863 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,716 | ₩33,810 | ₩33,656 | ₩33,729 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,662 | ₩33,689 | ₩33,662 | ₩33,676 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,556 | ₩33,676 | ₩33,556 | ₩33,676 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,529 | ₩33,676 | ₩33,529 | ₩33,676 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,609 | ₩33,609 | ₩33,502 | ₩33,609 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,609 | ₩33,609 | ₩33,542 | ₩33,596 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,546 | ₩33,596 | ₩33,546 | ₩33,589 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,489 | ₩33,596 | ₩33,489 | ₩33,529 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,509 | ₩33,582 | ₩33,477 | ₩33,582 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,489 | ₩33,587 | ₩33,489 | ₩33,556 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,502 | ₩33,569 | ₩33,502 | ₩33,569 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,489 | ₩33,542 | ₩33,435 | ₩33,529 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,409 | ₩33,556 | ₩33,409 | ₩33,542 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,516 | ₩33,516 | ₩33,415 | ₩33,449 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,569 | ₩33,649 | ₩33,489 | ₩33,516 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,596 | ₩33,676 | ₩33,502 | ₩33,649 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,516 | ₩33,569 | ₩33,335 | ₩33,569 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,489 | ₩33,489 | ₩33,314 | ₩33,422 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,302 | ₩33,435 | ₩33,302 | ₩33,395 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,342 | ₩33,402 | ₩33,288 | ₩33,402 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,409 | ₩33,409 | ₩33,275 | ₩33,402 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,288 | ₩33,434 | ₩33,288 | ₩33,409 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,168 | ₩33,429 | ₩33,168 | ₩33,409 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,141 | ₩33,315 | ₩33,141 | ₩33,275 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,128 | ₩33,325 | ₩33,128 | ₩33,250 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,275 | ₩33,315 | ₩33,222 | ₩33,222 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,208 | ₩33,284 | ₩33,208 | ₩33,255 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,222 | ₩33,315 | ₩33,098 | ₩33,275 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,262 | ₩33,262 | ₩33,061 | ₩33,215 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,235 | ₩33,235 | ₩33,121 | ₩33,222 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,061 | ₩33,275 | ₩33,061 | ₩33,182 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,235 | ₩33,235 | ₩33,075 | ₩33,182 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,262 | ₩33,369 | ₩33,262 | ₩33,355 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,008 | ₩33,342 | ₩33,008 | ₩33,252 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,914 | ₩33,208 | ₩32,874 | ₩33,041 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,861 | ₩32,944 | ₩32,808 | ₩32,914 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,781 | ₩33,021 | ₩32,620 | ₩32,901 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,435 | ₩33,502 | ₩33,155 | ₩33,476 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,556 | ₩33,556 | ₩33,367 | ₩33,509 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,409 | ₩33,475 | ₩33,288 | ₩33,288 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,315 | ₩33,422 | ₩33,262 | ₩33,342 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,302 | ₩33,502 | ₩33,302 | ₩33,409 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,115 | ₩33,475 | ₩33,115 | ₩33,375 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,235 | ₩33,442 | ₩33,182 | ₩33,422 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,422 | ₩33,422 | ₩33,035 | ₩33,128 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,529 | ₩33,615 | ₩33,329 | ₩33,382 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,663 | ₩33,663 | ₩33,409 | ₩33,462 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,556 | ₩33,569 | ₩33,449 | ₩33,516 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,469 | ₩33,649 | ₩33,462 | ₩33,462 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,623 | ₩33,623 | ₩33,008 | ₩33,449 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,537 | ₩33,649 | ₩33,537 | ₩33,556 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,567 | ₩33,582 | ₩33,502 | ₩33,542 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,476 | ₩33,582 | ₩33,476 | ₩33,582 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,435 | ₩33,582 | ₩33,382 | ₩33,582 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,549 | ₩33,582 | ₩33,422 | ₩33,476 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,502 | ₩33,573 | ₩33,502 | ₩33,542 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,476 | ₩33,582 | ₩33,476 | ₩33,512 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,607 | ₩33,607 | ₩33,409 | ₩33,579 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,329 | ₩33,542 | ₩33,329 | ₩33,541 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,743 | ₩33,863 | ₩33,329 | ₩33,329 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,636 | ₩33,783 | ₩33,636 | ₩33,783 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,729 | ₩33,783 | ₩33,716 | ₩33,739 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,529 | ₩33,743 | ₩33,529 | ₩33,729 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,716 | ₩33,729 | ₩33,596 | ₩33,596 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,649 | ₩33,697 | ₩33,608 | ₩33,697 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,569 | ₩33,716 | ₩33,569 | ₩33,710 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,584 | ₩33,676 | ₩33,556 | ₩33,676 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,502 | ₩33,596 | ₩33,456 | ₩33,556 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,609 | ₩33,609 | ₩33,542 | ₩33,556 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,462 | ₩33,890 | ₩33,435 | ₩33,435 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,342 | ₩33,593 | ₩33,342 | ₩33,409 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,315 | ₩33,456 | ₩33,315 | ₩33,409 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,302 | ₩33,524 | ₩33,302 | ₩33,395 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,329 | ₩33,516 | ₩33,329 | ₩33,409 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,315 | ₩33,463 | ₩33,302 | ₩33,342 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,382 | ₩33,489 | ₩33,275 | ₩33,322 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,529 | ₩33,562 | ₩33,409 | ₩33,409 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,275 | ₩33,502 | ₩33,208 | ₩33,453 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,489 | ₩33,542 | ₩33,275 | ₩33,275 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,435 | ₩33,435 | ₩33,395 | ₩33,409 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,355 | ₩33,435 | ₩33,355 | ₩33,421 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,355 | ₩33,458 | ₩33,355 | ₩33,410 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,355 | ₩33,476 | ₩33,355 | ₩33,409 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,369 | ₩33,482 | ₩33,355 | ₩33,422 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,502 | ₩33,502 | ₩33,395 | ₩33,435 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,355 | ₩33,452 | ₩33,355 | ₩33,422 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,409 | ₩33,462 | ₩33,342 | ₩33,342 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,395 | ₩33,476 | ₩33,288 | ₩33,435 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,409 | ₩33,542 | ₩33,275 | ₩33,435 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,369 | ₩33,636 | ₩33,323 | ₩33,516 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,302 | ₩33,342 | ₩33,222 | ₩33,323 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,163 | ₩33,269 | ₩33,163 | ₩33,262 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,195 | ₩33,262 | ₩33,141 | ₩33,141 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,101 | ₩33,185 | ₩33,099 | ₩33,168 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩32,968 | ₩33,101 | ₩32,968 | ₩33,059 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩33,021 | ₩33,131 | ₩33,021 | ₩33,021 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,088 | ₩33,155 | ₩33,008 | ₩33,101 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,087 | ₩33,182 | ₩33,035 | ₩33,115 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,783 | ₩33,863 | ₩33,676 | ₩33,676 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,636 | ₩33,770 | ₩33,636 | ₩33,769 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,681 | ₩33,729 | ₩33,542 | ₩33,636 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,725 | ₩33,743 | ₩33,703 | ₩33,742 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,663 | ₩33,729 | ₩33,663 | ₩33,729 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,649 | ₩33,756 | ₩33,649 | ₩33,663 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,703 | ₩33,763 | ₩33,689 | ₩33,729 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,729 | ₩33,786 | ₩33,689 | ₩33,703 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,716 | ₩33,729 | ₩33,649 | ₩33,696 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,623 | ₩33,729 | ₩33,623 | ₩33,676 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,703 | ₩33,743 | ₩33,609 | ₩33,609 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,689 | ₩33,730 | ₩33,649 | ₩33,730 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,676 | ₩33,756 | ₩33,676 | ₩33,689 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,676 | ₩33,756 | ₩33,676 | ₩33,689 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,729 | ₩33,729 | ₩33,663 | ₩33,689 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,663 | ₩33,703 | ₩33,649 | ₩33,681 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,649 | ₩33,683 | ₩33,649 | ₩33,676 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,703 | ₩33,703 | ₩33,636 | ₩33,695 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,636 | ₩33,703 | ₩33,636 | ₩33,703 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,633 | ₩33,663 | ₩33,633 | ₩33,663 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,676 | ₩33,676 | ₩33,582 | ₩33,649 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,636 | ₩33,676 | ₩33,422 | ₩33,676 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,636 | ₩33,663 | ₩33,556 | ₩33,636 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,476 | ₩33,623 | ₩33,459 | ₩33,618 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,489 | ₩33,636 | ₩33,489 | ₩33,623 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,395 | ₩33,676 | ₩33,395 | ₩33,636 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,275 | ₩33,649 | ₩33,275 | ₩33,582 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,476 | ₩33,542 | ₩33,302 | ₩33,302 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,409 | ₩33,609 | ₩33,409 | ₩33,496 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,609 | ₩33,649 | ₩33,409 | ₩33,556 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,636 | ₩33,649 | ₩33,521 | ₩33,609 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,542 | ₩33,636 | ₩33,542 | ₩33,628 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,556 | ₩33,623 | ₩33,556 | ₩33,582 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,609 | ₩33,609 | ₩33,569 | ₩33,609 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,542 | ₩33,609 | ₩33,542 | ₩33,576 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,556 | ₩33,596 | ₩33,556 | ₩33,596 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,489 | ₩33,596 | ₩33,489 | ₩33,589 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,569 | ₩33,609 | ₩33,529 | ₩33,549 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,609 | ₩33,609 | ₩33,556 | ₩33,609 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,569 | ₩33,609 | ₩33,462 | ₩33,536 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,596 | ₩33,596 | ₩33,542 | ₩33,569 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,623 | ₩33,689 | ₩33,542 | ₩33,542 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,663 | ₩33,676 | ₩33,542 | ₩33,582 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,596 | ₩33,609 | ₩33,542 | ₩33,582 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,577 | ₩33,609 | ₩33,502 | ₩33,574 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,489 | ₩33,676 | ₩33,476 | ₩33,542 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,476 | ₩33,476 | ₩33,288 | ₩33,462 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,409 | ₩33,489 | ₩33,409 | ₩33,436 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,435 | ₩33,435 | ₩33,275 | ₩33,275 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,482 | ₩33,482 | ₩33,395 | ₩33,409 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,382 | ₩33,476 | ₩33,342 | ₩33,449 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,222 | ₩33,322 | ₩33,182 | ₩33,288 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,275 | ₩33,275 | ₩33,075 | ₩33,075 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,141 | ₩33,382 | ₩33,141 | ₩33,249 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,141 | ₩33,235 | ₩33,101 | ₩33,144 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,288 | ₩33,288 | ₩33,155 | ₩33,208 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,302 | ₩33,302 | ₩33,088 | ₩33,258 | -0.13% | 8.6천 |
|---|
