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 | ₩26,517 | ₩27,386 | ₩26,517 | ₩27,038 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,052 | ₩28,013 | ₩26,557 | ₩26,652 | -1.48% | 4만 |
| 2026.10.07 | ₩29,323 | ₩29,323 | ₩26,731 | ₩26,945 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,391 | ₩30,391 | ₩28,868 | ₩29,510 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,725 | ₩30,725 | ₩30,071 | ₩30,578 | -0.48% | 2만 |
| 2026.10.02 | ₩31,433 | ₩31,433 | ₩30,699 | ₩30,845 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,527 | ₩31,714 | ₩31,126 | ₩31,500 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,126 | ₩32,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,248 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,393 | ₩31,607 | ₩31,046 | ₩31,126 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,714 | ₩31,859 | ₩31,166 | ₩31,353 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,767 | ₩31,861 | ₩31,393 | ₩31,713 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,741 | ₩31,821 | ₩31,660 | ₩31,781 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,794 | ₩31,954 | ₩31,674 | ₩31,907 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,847 | ₩31,994 | ₩31,752 | ₩31,928 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,794 | ₩31,861 | ₩31,700 | ₩31,727 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,115 | ₩32,195 | ₩31,914 | ₩31,948 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,660 | ₩32,061 | ₩31,660 | ₩31,968 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,393 | ₩31,821 | ₩31,393 | ₩31,700 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,513 | ₩31,700 | ₩31,260 | ₩31,447 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,487 | ₩31,487 | ₩31,380 | ₩31,433 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,553 | ₩31,847 | ₩31,460 | ₩31,513 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,433 | ₩31,500 | ₩31,433 | ₩31,500 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,567 | ₩31,567 | ₩31,420 | ₩31,460 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,928 | ₩31,928 | ₩31,427 | ₩31,427 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,847 | ₩31,985 | ₩31,660 | ₩31,847 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,861 | ₩32,088 | ₩31,861 | ₩31,954 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩31,968 | ₩32,092 | ₩31,781 | ₩31,987 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,195 | ₩32,195 | ₩31,941 | ₩31,965 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,395 | ₩32,435 | ₩32,101 | ₩32,262 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,328 | ₩32,368 | ₩32,195 | ₩32,328 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,248 | ₩32,395 | ₩32,248 | ₩32,328 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,061 | ₩32,288 | ₩31,928 | ₩32,248 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,861 | ₩32,128 | ₩31,821 | ₩32,061 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,861 | ₩31,901 | ₩31,725 | ₩31,861 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,914 | ₩31,914 | ₩31,754 | ₩31,821 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,754 | ₩31,848 | ₩31,754 | ₩31,754 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,874 | ₩31,928 | ₩31,634 | ₩31,754 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,594 | ₩31,794 | ₩31,540 | ₩31,794 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,887 | ₩31,887 | ₩31,313 | ₩31,594 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,061 | ₩32,088 | ₩31,847 | ₩31,968 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,928 | ₩32,021 | ₩31,928 | ₩31,981 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,941 | ₩32,061 | ₩31,727 | ₩31,847 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,529 | ₩32,529 | ₩31,527 | ₩31,861 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩32,996 | ₩32,996 | ₩32,435 | ₩32,515 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩32,996 | ₩33,036 | ₩32,929 | ₩32,956 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,090 | ₩33,163 | ₩32,916 | ₩32,929 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,063 | ₩33,193 | ₩33,063 | ₩33,137 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,063 | ₩33,183 | ₩33,027 | ₩33,063 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,190 | ₩33,216 | ₩33,023 | ₩33,023 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,223 | ₩33,357 | ₩32,956 | ₩33,130 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,384 | ₩33,384 | ₩33,277 | ₩33,290 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,263 | ₩33,384 | ₩33,143 | ₩33,384 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,370 | ₩33,370 | ₩33,277 | ₩33,292 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,357 | ₩33,366 | ₩33,263 | ₩33,277 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,130 | ₩33,384 | ₩33,130 | ₩33,303 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,357 | ₩33,377 | ₩33,130 | ₩33,137 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,397 | ₩33,397 | ₩33,330 | ₩33,350 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,344 | ₩33,397 | ₩33,303 | ₩33,364 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,330 | ₩33,410 | ₩33,330 | ₩33,367 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,410 | ₩33,410 | ₩33,277 | ₩33,330 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,290 | ₩33,410 | ₩33,290 | ₩33,410 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,377 | ₩33,424 | ₩33,344 | ₩33,397 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,170 | ₩33,437 | ₩33,170 | ₩33,437 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,330 | ₩33,353 | ₩33,237 | ₩33,330 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,277 | ₩33,450 | ₩33,277 | ₩33,355 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,370 | ₩33,370 | ₩33,226 | ₩33,277 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,384 | ₩33,384 | ₩33,223 | ₩33,263 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,384 | ₩33,384 | ₩33,277 | ₩33,384 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,384 | ₩33,384 | ₩33,357 | ₩33,370 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,263 | ₩33,597 | ₩33,263 | ₩33,370 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,130 | ₩33,664 | ₩33,123 | ₩33,223 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,771 | ₩33,771 | ₩33,330 | ₩33,718 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,771 | ₩33,878 | ₩33,731 | ₩33,854 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,651 | ₩33,824 | ₩33,477 | ₩33,731 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,731 | ₩33,802 | ₩33,651 | ₩33,678 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,831 | ₩33,925 | ₩33,784 | ₩33,784 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,718 | ₩33,948 | ₩33,718 | ₩33,911 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩33,971 | ₩33,971 | ₩33,410 | ₩33,824 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,851 | ₩33,978 | ₩33,838 | ₩33,958 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,878 | ₩33,918 | ₩33,704 | ₩33,878 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩33,971 | ₩33,998 | ₩33,767 | ₩33,865 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,931 | ₩34,052 | ₩33,931 | ₩34,052 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,931 | ₩34,025 | ₩33,931 | ₩34,025 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,931 | ₩34,025 | ₩33,931 | ₩33,945 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,905 | ₩33,998 | ₩33,811 | ₩33,945 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,851 | ₩33,993 | ₩33,851 | ₩33,945 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,931 | ₩34,012 | ₩33,771 | ₩33,958 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,878 | ₩33,998 | ₩33,691 | ₩33,851 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,611 | ₩33,891 | ₩33,611 | ₩33,758 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,905 | ₩33,931 | ₩33,597 | ₩33,731 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩33,958 | ₩33,971 | ₩33,905 | ₩33,958 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,706 | ₩34,065 | ₩33,706 | ₩34,065 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,798 | ₩33,865 | ₩33,571 | ₩33,865 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,718 | ₩33,865 | ₩33,544 | ₩33,851 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,704 | ₩33,798 | ₩33,644 | ₩33,718 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,650 | ₩33,678 | ₩33,650 | ₩33,664 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,544 | ₩33,664 | ₩33,544 | ₩33,664 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,517 | ₩33,664 | ₩33,517 | ₩33,664 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,597 | ₩33,597 | ₩33,491 | ₩33,597 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,597 | ₩33,597 | ₩33,531 | ₩33,584 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,534 | ₩33,584 | ₩33,534 | ₩33,577 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,477 | ₩33,584 | ₩33,477 | ₩33,517 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,497 | ₩33,571 | ₩33,465 | ₩33,571 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,477 | ₩33,575 | ₩33,477 | ₩33,544 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,491 | ₩33,557 | ₩33,491 | ₩33,557 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,477 | ₩33,531 | ₩33,424 | ₩33,517 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,397 | ₩33,544 | ₩33,397 | ₩33,531 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,504 | ₩33,504 | ₩33,404 | ₩33,437 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,557 | ₩33,637 | ₩33,477 | ₩33,504 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,584 | ₩33,664 | ₩33,491 | ₩33,638 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,504 | ₩33,557 | ₩33,324 | ₩33,557 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,477 | ₩33,477 | ₩33,302 | ₩33,410 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,290 | ₩33,424 | ₩33,290 | ₩33,384 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,330 | ₩33,390 | ₩33,277 | ₩33,390 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,397 | ₩33,397 | ₩33,264 | ₩33,390 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,277 | ₩33,423 | ₩33,277 | ₩33,397 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,157 | ₩33,417 | ₩33,157 | ₩33,397 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,130 | ₩33,303 | ₩33,130 | ₩33,263 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,116 | ₩33,313 | ₩33,116 | ₩33,238 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,263 | ₩33,303 | ₩33,210 | ₩33,210 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,197 | ₩33,272 | ₩33,197 | ₩33,243 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,210 | ₩33,303 | ₩33,086 | ₩33,264 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,250 | ₩33,250 | ₩33,050 | ₩33,203 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,223 | ₩33,223 | ₩33,110 | ₩33,210 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,050 | ₩33,263 | ₩33,050 | ₩33,170 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,223 | ₩33,223 | ₩33,063 | ₩33,170 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,250 | ₩33,357 | ₩33,250 | ₩33,344 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩32,996 | ₩33,330 | ₩32,996 | ₩33,241 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,903 | ₩33,197 | ₩32,863 | ₩33,030 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,849 | ₩32,932 | ₩32,796 | ₩32,903 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,769 | ₩33,010 | ₩32,609 | ₩32,889 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,424 | ₩33,491 | ₩33,143 | ₩33,464 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,544 | ₩33,544 | ₩33,355 | ₩33,497 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,397 | ₩33,464 | ₩33,277 | ₩33,277 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,303 | ₩33,410 | ₩33,250 | ₩33,330 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,290 | ₩33,491 | ₩33,290 | ₩33,397 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,103 | ₩33,464 | ₩33,103 | ₩33,364 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,223 | ₩33,430 | ₩33,170 | ₩33,410 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,410 | ₩33,410 | ₩33,023 | ₩33,116 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,517 | ₩33,603 | ₩33,317 | ₩33,370 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,651 | ₩33,651 | ₩33,397 | ₩33,450 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,544 | ₩33,557 | ₩33,437 | ₩33,504 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,457 | ₩33,637 | ₩33,450 | ₩33,450 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,611 | ₩33,611 | ₩32,996 | ₩33,437 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,526 | ₩33,637 | ₩33,526 | ₩33,544 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,555 | ₩33,571 | ₩33,491 | ₩33,531 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,464 | ₩33,571 | ₩33,464 | ₩33,571 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,424 | ₩33,571 | ₩33,370 | ₩33,571 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,537 | ₩33,571 | ₩33,410 | ₩33,464 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,491 | ₩33,561 | ₩33,491 | ₩33,531 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,464 | ₩33,571 | ₩33,464 | ₩33,500 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,596 | ₩33,596 | ₩33,397 | ₩33,567 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,317 | ₩33,531 | ₩33,317 | ₩33,530 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,731 | ₩33,851 | ₩33,317 | ₩33,317 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,624 | ₩33,771 | ₩33,624 | ₩33,771 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,718 | ₩33,771 | ₩33,704 | ₩33,727 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,517 | ₩33,731 | ₩33,517 | ₩33,718 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,704 | ₩33,718 | ₩33,584 | ₩33,584 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,637 | ₩33,686 | ₩33,596 | ₩33,686 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,557 | ₩33,704 | ₩33,557 | ₩33,698 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,572 | ₩33,664 | ₩33,544 | ₩33,664 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,491 | ₩33,584 | ₩33,444 | ₩33,544 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,597 | ₩33,597 | ₩33,531 | ₩33,544 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,450 | ₩33,878 | ₩33,424 | ₩33,424 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,330 | ₩33,581 | ₩33,330 | ₩33,397 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,303 | ₩33,444 | ₩33,303 | ₩33,397 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,290 | ₩33,512 | ₩33,290 | ₩33,384 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,317 | ₩33,504 | ₩33,317 | ₩33,397 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,303 | ₩33,451 | ₩33,290 | ₩33,330 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,370 | ₩33,477 | ₩33,263 | ₩33,310 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,517 | ₩33,551 | ₩33,397 | ₩33,397 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,263 | ₩33,490 | ₩33,197 | ₩33,441 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,477 | ₩33,531 | ₩33,263 | ₩33,263 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,424 | ₩33,424 | ₩33,384 | ₩33,397 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,344 | ₩33,424 | ₩33,344 | ₩33,409 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,344 | ₩33,447 | ₩33,344 | ₩33,399 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,344 | ₩33,464 | ₩33,344 | ₩33,397 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,357 | ₩33,470 | ₩33,344 | ₩33,410 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,491 | ₩33,491 | ₩33,384 | ₩33,424 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,344 | ₩33,440 | ₩33,344 | ₩33,410 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,397 | ₩33,450 | ₩33,330 | ₩33,330 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,384 | ₩33,464 | ₩33,277 | ₩33,424 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,397 | ₩33,531 | ₩33,264 | ₩33,424 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,357 | ₩33,624 | ₩33,312 | ₩33,504 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,290 | ₩33,330 | ₩33,210 | ₩33,312 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,151 | ₩33,258 | ₩33,151 | ₩33,250 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,183 | ₩33,250 | ₩33,130 | ₩33,130 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,090 | ₩33,173 | ₩33,087 | ₩33,157 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩32,956 | ₩33,090 | ₩32,956 | ₩33,047 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩33,010 | ₩33,119 | ₩33,010 | ₩33,010 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,076 | ₩33,143 | ₩32,996 | ₩33,090 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,076 | ₩33,170 | ₩33,023 | ₩33,103 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,771 | ₩33,851 | ₩33,664 | ₩33,664 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,624 | ₩33,758 | ₩33,624 | ₩33,758 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,670 | ₩33,718 | ₩33,531 | ₩33,624 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,713 | ₩33,731 | ₩33,691 | ₩33,730 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,651 | ₩33,718 | ₩33,651 | ₩33,718 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,637 | ₩33,744 | ₩33,637 | ₩33,651 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,691 | ₩33,751 | ₩33,678 | ₩33,718 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,718 | ₩33,774 | ₩33,678 | ₩33,691 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,704 | ₩33,718 | ₩33,637 | ₩33,684 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,611 | ₩33,718 | ₩33,611 | ₩33,664 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,691 | ₩33,731 | ₩33,597 | ₩33,597 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,678 | ₩33,718 | ₩33,637 | ₩33,718 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,664 | ₩33,744 | ₩33,664 | ₩33,678 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,664 | ₩33,744 | ₩33,664 | ₩33,678 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,718 | ₩33,718 | ₩33,651 | ₩33,678 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,651 | ₩33,691 | ₩33,637 | ₩33,669 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,637 | ₩33,671 | ₩33,637 | ₩33,664 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,691 | ₩33,691 | ₩33,624 | ₩33,683 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,624 | ₩33,691 | ₩33,624 | ₩33,691 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,621 | ₩33,651 | ₩33,621 | ₩33,651 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,664 | ₩33,664 | ₩33,571 | ₩33,637 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,624 | ₩33,664 | ₩33,410 | ₩33,664 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,624 | ₩33,651 | ₩33,544 | ₩33,624 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,464 | ₩33,611 | ₩33,447 | ₩33,606 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,477 | ₩33,624 | ₩33,477 | ₩33,611 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,384 | ₩33,664 | ₩33,384 | ₩33,624 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,263 | ₩33,637 | ₩33,263 | ₩33,570 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,464 | ₩33,531 | ₩33,290 | ₩33,290 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,397 | ₩33,597 | ₩33,397 | ₩33,484 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,597 | ₩33,637 | ₩33,397 | ₩33,544 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,624 | ₩33,637 | ₩33,509 | ₩33,597 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,531 | ₩33,624 | ₩33,531 | ₩33,616 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,544 | ₩33,611 | ₩33,544 | ₩33,571 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,597 | ₩33,597 | ₩33,557 | ₩33,597 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,531 | ₩33,597 | ₩33,531 | ₩33,564 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,544 | ₩33,584 | ₩33,544 | ₩33,584 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,477 | ₩33,584 | ₩33,477 | ₩33,577 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,557 | ₩33,597 | ₩33,517 | ₩33,537 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,597 | ₩33,597 | ₩33,544 | ₩33,597 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,557 | ₩33,597 | ₩33,450 | ₩33,524 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,584 | ₩33,584 | ₩33,531 | ₩33,557 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,611 | ₩33,678 | ₩33,531 | ₩33,531 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,651 | ₩33,664 | ₩33,531 | ₩33,571 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,584 | ₩33,597 | ₩33,531 | ₩33,571 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,565 | ₩33,597 | ₩33,490 | ₩33,562 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,477 | ₩33,664 | ₩33,464 | ₩33,531 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,464 | ₩33,464 | ₩33,277 | ₩33,450 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,397 | ₩33,477 | ₩33,397 | ₩33,424 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,424 | ₩33,424 | ₩33,263 | ₩33,263 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,470 | ₩33,470 | ₩33,384 | ₩33,397 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,370 | ₩33,464 | ₩33,330 | ₩33,437 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,210 | ₩33,310 | ₩33,170 | ₩33,277 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,263 | ₩33,263 | ₩33,063 | ₩33,063 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,130 | ₩33,370 | ₩33,130 | ₩33,237 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,130 | ₩33,223 | ₩33,090 | ₩33,132 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,277 | ₩33,277 | ₩33,143 | ₩33,197 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,290 | ₩33,290 | ₩33,076 | ₩33,246 | -0.13% | 8.6천 |
|---|
