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 | ₩26,522 | ₩27,390 | ₩26,522 | ₩27,043 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,056 | ₩28,018 | ₩26,562 | ₩26,657 | -1.48% | 4만 |
| 2026.10.07 | ₩29,328 | ₩29,328 | ₩26,736 | ₩26,949 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,397 | ₩30,397 | ₩28,873 | ₩29,515 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,731 | ₩30,731 | ₩30,076 | ₩30,584 | -0.48% | 2만 |
| 2026.10.02 | ₩31,439 | ₩31,439 | ₩30,704 | ₩30,851 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,532 | ₩31,719 | ₩31,131 | ₩31,505 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,131 | ₩32,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,254 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,399 | ₩31,612 | ₩31,051 | ₩31,131 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,719 | ₩31,865 | ₩31,171 | ₩31,359 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,773 | ₩31,866 | ₩31,399 | ₩31,719 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,746 | ₩31,826 | ₩31,666 | ₩31,786 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,799 | ₩31,960 | ₩31,679 | ₩31,913 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,853 | ₩32,000 | ₩31,757 | ₩31,933 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,799 | ₩31,866 | ₩31,706 | ₩31,733 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,120 | ₩32,200 | ₩31,920 | ₩31,953 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,666 | ₩32,067 | ₩31,666 | ₩31,973 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,399 | ₩31,826 | ₩31,399 | ₩31,706 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,519 | ₩31,706 | ₩31,265 | ₩31,452 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,492 | ₩31,492 | ₩31,385 | ₩31,439 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,559 | ₩31,853 | ₩31,465 | ₩31,519 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,439 | ₩31,505 | ₩31,439 | ₩31,505 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,572 | ₩31,572 | ₩31,425 | ₩31,465 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,933 | ₩31,933 | ₩31,432 | ₩31,432 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,853 | ₩31,991 | ₩31,666 | ₩31,853 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,866 | ₩32,093 | ₩31,866 | ₩31,960 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩31,973 | ₩32,097 | ₩31,786 | ₩31,993 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,200 | ₩32,200 | ₩31,946 | ₩31,970 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,401 | ₩32,441 | ₩32,107 | ₩32,267 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,334 | ₩32,374 | ₩32,200 | ₩32,334 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,254 | ₩32,401 | ₩32,254 | ₩32,334 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,067 | ₩32,294 | ₩31,933 | ₩32,254 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,866 | ₩32,133 | ₩31,826 | ₩32,067 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,866 | ₩31,906 | ₩31,730 | ₩31,866 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,920 | ₩31,920 | ₩31,759 | ₩31,826 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,759 | ₩31,854 | ₩31,759 | ₩31,759 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,880 | ₩31,933 | ₩31,639 | ₩31,759 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,599 | ₩31,799 | ₩31,546 | ₩31,799 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,893 | ₩31,893 | ₩31,318 | ₩31,599 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,067 | ₩32,093 | ₩31,853 | ₩31,973 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,933 | ₩32,027 | ₩31,933 | ₩31,986 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,946 | ₩32,067 | ₩31,733 | ₩31,853 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,534 | ₩32,534 | ₩31,532 | ₩31,866 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩33,002 | ₩33,002 | ₩32,441 | ₩32,521 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩33,002 | ₩33,042 | ₩32,935 | ₩32,962 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,095 | ₩33,169 | ₩32,922 | ₩32,935 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,069 | ₩33,199 | ₩33,069 | ₩33,142 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,069 | ₩33,189 | ₩33,033 | ₩33,069 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,196 | ₩33,222 | ₩33,029 | ₩33,029 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,229 | ₩33,363 | ₩32,962 | ₩33,136 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,389 | ₩33,389 | ₩33,282 | ₩33,296 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,269 | ₩33,389 | ₩33,149 | ₩33,389 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,376 | ₩33,376 | ₩33,282 | ₩33,298 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,363 | ₩33,372 | ₩33,269 | ₩33,282 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,136 | ₩33,389 | ₩33,136 | ₩33,309 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,363 | ₩33,383 | ₩33,135 | ₩33,142 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,403 | ₩33,403 | ₩33,336 | ₩33,356 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,349 | ₩33,403 | ₩33,309 | ₩33,369 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,336 | ₩33,416 | ₩33,336 | ₩33,373 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,416 | ₩33,416 | ₩33,282 | ₩33,336 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,296 | ₩33,416 | ₩33,296 | ₩33,416 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,383 | ₩33,429 | ₩33,349 | ₩33,403 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,176 | ₩33,443 | ₩33,176 | ₩33,443 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,336 | ₩33,359 | ₩33,242 | ₩33,336 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,282 | ₩33,456 | ₩33,282 | ₩33,361 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,376 | ₩33,376 | ₩33,232 | ₩33,282 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,389 | ₩33,389 | ₩33,229 | ₩33,269 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,389 | ₩33,389 | ₩33,282 | ₩33,389 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,389 | ₩33,389 | ₩33,363 | ₩33,376 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,269 | ₩33,603 | ₩33,269 | ₩33,376 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,136 | ₩33,670 | ₩33,129 | ₩33,229 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,777 | ₩33,777 | ₩33,336 | ₩33,723 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,777 | ₩33,884 | ₩33,737 | ₩33,860 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,657 | ₩33,830 | ₩33,483 | ₩33,737 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,737 | ₩33,807 | ₩33,657 | ₩33,683 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,837 | ₩33,931 | ₩33,790 | ₩33,790 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,723 | ₩33,954 | ₩33,723 | ₩33,917 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩33,977 | ₩33,977 | ₩33,416 | ₩33,830 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,857 | ₩33,984 | ₩33,844 | ₩33,964 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,884 | ₩33,924 | ₩33,710 | ₩33,884 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩33,977 | ₩34,004 | ₩33,773 | ₩33,870 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,937 | ₩34,057 | ₩33,937 | ₩34,057 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,937 | ₩34,031 | ₩33,937 | ₩34,031 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,937 | ₩34,031 | ₩33,937 | ₩33,951 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,910 | ₩34,004 | ₩33,817 | ₩33,951 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,857 | ₩33,999 | ₩33,857 | ₩33,951 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,937 | ₩34,017 | ₩33,777 | ₩33,964 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,884 | ₩34,004 | ₩33,697 | ₩33,857 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,617 | ₩33,897 | ₩33,617 | ₩33,764 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,910 | ₩33,937 | ₩33,603 | ₩33,737 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩33,964 | ₩33,977 | ₩33,910 | ₩33,964 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,712 | ₩34,071 | ₩33,712 | ₩34,071 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,804 | ₩33,870 | ₩33,576 | ₩33,870 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,723 | ₩33,870 | ₩33,550 | ₩33,857 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,710 | ₩33,804 | ₩33,650 | ₩33,723 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,656 | ₩33,683 | ₩33,656 | ₩33,670 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,657 | ₩33,657 | ₩33,656 | ₩33,656 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,550 | ₩33,670 | ₩33,550 | ₩33,670 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,523 | ₩33,670 | ₩33,523 | ₩33,670 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,603 | ₩33,603 | ₩33,496 | ₩33,603 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,603 | ₩33,603 | ₩33,536 | ₩33,590 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,540 | ₩33,590 | ₩33,540 | ₩33,583 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,483 | ₩33,590 | ₩33,483 | ₩33,523 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,503 | ₩33,576 | ₩33,471 | ₩33,576 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,483 | ₩33,581 | ₩33,483 | ₩33,550 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,496 | ₩33,563 | ₩33,496 | ₩33,563 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,483 | ₩33,536 | ₩33,429 | ₩33,523 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,403 | ₩33,550 | ₩33,403 | ₩33,536 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,510 | ₩33,510 | ₩33,409 | ₩33,443 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,563 | ₩33,643 | ₩33,483 | ₩33,510 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,590 | ₩33,670 | ₩33,496 | ₩33,643 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,510 | ₩33,563 | ₩33,329 | ₩33,563 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,483 | ₩33,483 | ₩33,308 | ₩33,416 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,296 | ₩33,429 | ₩33,296 | ₩33,389 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,336 | ₩33,396 | ₩33,282 | ₩33,396 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,403 | ₩33,403 | ₩33,269 | ₩33,396 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,282 | ₩33,428 | ₩33,282 | ₩33,403 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,162 | ₩33,423 | ₩33,162 | ₩33,403 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,136 | ₩33,309 | ₩33,136 | ₩33,269 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,122 | ₩33,319 | ₩33,122 | ₩33,244 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,269 | ₩33,309 | ₩33,216 | ₩33,216 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,202 | ₩33,278 | ₩33,202 | ₩33,249 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,216 | ₩33,309 | ₩33,092 | ₩33,269 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,256 | ₩33,256 | ₩33,055 | ₩33,209 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,229 | ₩33,229 | ₩33,115 | ₩33,216 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,055 | ₩33,269 | ₩33,055 | ₩33,176 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,229 | ₩33,229 | ₩33,069 | ₩33,176 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,256 | ₩33,363 | ₩33,256 | ₩33,349 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,002 | ₩33,336 | ₩33,002 | ₩33,246 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,908 | ₩33,202 | ₩32,868 | ₩33,035 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,855 | ₩32,938 | ₩32,802 | ₩32,908 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,775 | ₩33,015 | ₩32,614 | ₩32,895 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,429 | ₩33,496 | ₩33,149 | ₩33,470 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,550 | ₩33,550 | ₩33,361 | ₩33,503 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,403 | ₩33,469 | ₩33,282 | ₩33,282 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,309 | ₩33,416 | ₩33,256 | ₩33,336 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,296 | ₩33,496 | ₩33,296 | ₩33,403 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,109 | ₩33,469 | ₩33,109 | ₩33,369 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,229 | ₩33,436 | ₩33,176 | ₩33,416 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,416 | ₩33,416 | ₩33,029 | ₩33,122 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,523 | ₩33,609 | ₩33,323 | ₩33,376 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,657 | ₩33,657 | ₩33,403 | ₩33,456 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,550 | ₩33,563 | ₩33,443 | ₩33,510 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,463 | ₩33,643 | ₩33,456 | ₩33,456 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,617 | ₩33,617 | ₩33,002 | ₩33,443 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,531 | ₩33,643 | ₩33,531 | ₩33,550 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,561 | ₩33,576 | ₩33,496 | ₩33,536 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,470 | ₩33,576 | ₩33,470 | ₩33,576 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,429 | ₩33,576 | ₩33,376 | ₩33,576 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,543 | ₩33,576 | ₩33,416 | ₩33,470 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,496 | ₩33,567 | ₩33,496 | ₩33,536 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,470 | ₩33,576 | ₩33,470 | ₩33,506 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,601 | ₩33,601 | ₩33,403 | ₩33,573 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,323 | ₩33,536 | ₩33,323 | ₩33,535 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,737 | ₩33,857 | ₩33,323 | ₩33,323 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,630 | ₩33,777 | ₩33,630 | ₩33,777 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,723 | ₩33,777 | ₩33,710 | ₩33,733 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,523 | ₩33,737 | ₩33,523 | ₩33,723 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,710 | ₩33,723 | ₩33,590 | ₩33,590 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,643 | ₩33,691 | ₩33,602 | ₩33,691 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,563 | ₩33,710 | ₩33,563 | ₩33,704 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,578 | ₩33,670 | ₩33,550 | ₩33,670 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,496 | ₩33,590 | ₩33,450 | ₩33,550 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,603 | ₩33,603 | ₩33,536 | ₩33,550 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,456 | ₩33,884 | ₩33,429 | ₩33,429 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,336 | ₩33,587 | ₩33,336 | ₩33,403 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,309 | ₩33,450 | ₩33,309 | ₩33,403 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,296 | ₩33,518 | ₩33,296 | ₩33,389 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,323 | ₩33,510 | ₩33,323 | ₩33,403 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,309 | ₩33,457 | ₩33,296 | ₩33,336 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,376 | ₩33,483 | ₩33,269 | ₩33,316 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,523 | ₩33,556 | ₩33,403 | ₩33,403 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,269 | ₩33,496 | ₩33,202 | ₩33,447 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,483 | ₩33,536 | ₩33,269 | ₩33,269 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,429 | ₩33,429 | ₩33,389 | ₩33,403 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,349 | ₩33,429 | ₩33,349 | ₩33,415 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,349 | ₩33,452 | ₩33,349 | ₩33,404 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,349 | ₩33,470 | ₩33,349 | ₩33,403 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,363 | ₩33,476 | ₩33,349 | ₩33,416 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,496 | ₩33,496 | ₩33,389 | ₩33,429 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,349 | ₩33,446 | ₩33,349 | ₩33,416 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,403 | ₩33,456 | ₩33,336 | ₩33,336 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,389 | ₩33,470 | ₩33,282 | ₩33,429 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,403 | ₩33,536 | ₩33,269 | ₩33,429 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,363 | ₩33,630 | ₩33,318 | ₩33,510 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,296 | ₩33,336 | ₩33,216 | ₩33,317 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,157 | ₩33,263 | ₩33,157 | ₩33,256 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,189 | ₩33,256 | ₩33,136 | ₩33,136 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,095 | ₩33,179 | ₩33,093 | ₩33,162 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩32,962 | ₩33,095 | ₩32,962 | ₩33,053 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩33,015 | ₩33,125 | ₩33,015 | ₩33,015 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,082 | ₩33,149 | ₩33,002 | ₩33,095 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,081 | ₩33,176 | ₩33,029 | ₩33,109 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,777 | ₩33,857 | ₩33,670 | ₩33,670 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,630 | ₩33,764 | ₩33,630 | ₩33,763 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,675 | ₩33,723 | ₩33,536 | ₩33,630 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,719 | ₩33,737 | ₩33,697 | ₩33,736 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,657 | ₩33,723 | ₩33,657 | ₩33,723 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,643 | ₩33,750 | ₩33,643 | ₩33,657 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,697 | ₩33,757 | ₩33,683 | ₩33,723 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,723 | ₩33,780 | ₩33,683 | ₩33,697 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,710 | ₩33,723 | ₩33,643 | ₩33,690 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,617 | ₩33,723 | ₩33,617 | ₩33,670 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,697 | ₩33,737 | ₩33,603 | ₩33,603 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,683 | ₩33,724 | ₩33,643 | ₩33,724 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,670 | ₩33,750 | ₩33,670 | ₩33,683 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,670 | ₩33,750 | ₩33,670 | ₩33,683 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,723 | ₩33,723 | ₩33,657 | ₩33,683 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,657 | ₩33,697 | ₩33,643 | ₩33,675 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,643 | ₩33,677 | ₩33,643 | ₩33,670 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,697 | ₩33,697 | ₩33,630 | ₩33,689 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,630 | ₩33,697 | ₩33,630 | ₩33,697 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,627 | ₩33,657 | ₩33,627 | ₩33,657 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,670 | ₩33,670 | ₩33,576 | ₩33,643 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,630 | ₩33,670 | ₩33,416 | ₩33,670 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,630 | ₩33,657 | ₩33,550 | ₩33,630 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,470 | ₩33,617 | ₩33,453 | ₩33,612 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,483 | ₩33,630 | ₩33,483 | ₩33,617 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,389 | ₩33,670 | ₩33,389 | ₩33,630 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,269 | ₩33,643 | ₩33,269 | ₩33,576 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,470 | ₩33,536 | ₩33,296 | ₩33,296 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,403 | ₩33,603 | ₩33,403 | ₩33,490 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,603 | ₩33,643 | ₩33,403 | ₩33,550 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,630 | ₩33,643 | ₩33,515 | ₩33,603 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,536 | ₩33,630 | ₩33,536 | ₩33,622 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,550 | ₩33,617 | ₩33,550 | ₩33,576 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,603 | ₩33,603 | ₩33,563 | ₩33,603 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,536 | ₩33,603 | ₩33,536 | ₩33,570 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,550 | ₩33,590 | ₩33,550 | ₩33,590 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,483 | ₩33,590 | ₩33,483 | ₩33,583 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,563 | ₩33,603 | ₩33,523 | ₩33,543 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,603 | ₩33,603 | ₩33,550 | ₩33,603 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,563 | ₩33,603 | ₩33,456 | ₩33,530 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,590 | ₩33,590 | ₩33,536 | ₩33,563 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,617 | ₩33,683 | ₩33,536 | ₩33,536 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,657 | ₩33,670 | ₩33,536 | ₩33,576 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,576 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,571 | ₩33,603 | ₩33,496 | ₩33,568 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,483 | ₩33,670 | ₩33,470 | ₩33,536 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,470 | ₩33,470 | ₩33,282 | ₩33,456 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,403 | ₩33,483 | ₩33,403 | ₩33,430 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,429 | ₩33,429 | ₩33,269 | ₩33,269 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,476 | ₩33,476 | ₩33,389 | ₩33,403 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,376 | ₩33,470 | ₩33,336 | ₩33,443 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,216 | ₩33,316 | ₩33,176 | ₩33,282 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,269 | ₩33,269 | ₩33,069 | ₩33,069 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,136 | ₩33,376 | ₩33,136 | ₩33,243 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,136 | ₩33,229 | ₩33,095 | ₩33,138 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,282 | ₩33,282 | ₩33,149 | ₩33,202 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,296 | ₩33,296 | ₩33,082 | ₩33,252 | -0.13% | 8.6천 |
|---|
