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 | ₩26,485 | ₩27,353 | ₩26,485 | ₩27,006 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,019 | ₩27,980 | ₩26,525 | ₩26,620 | -1.48% | 4만 |
| 2026.10.07 | ₩29,287 | ₩29,287 | ₩26,699 | ₩26,912 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,355 | ₩30,355 | ₩28,834 | ₩29,474 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,688 | ₩30,688 | ₩30,035 | ₩30,542 | -0.48% | 2만 |
| 2026.10.02 | ₩31,396 | ₩31,396 | ₩30,662 | ₩30,809 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,489 | ₩31,676 | ₩31,089 | ₩31,462 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,089 | ₩32,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,210 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,356 | ₩31,569 | ₩31,009 | ₩31,089 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,676 | ₩31,821 | ₩31,129 | ₩31,316 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,729 | ₩31,823 | ₩31,356 | ₩31,675 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,702 | ₩31,783 | ₩31,622 | ₩31,743 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,756 | ₩31,916 | ₩31,636 | ₩31,869 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,809 | ₩31,956 | ₩31,714 | ₩31,889 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,756 | ₩31,823 | ₩31,662 | ₩31,689 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,076 | ₩32,156 | ₩31,876 | ₩31,909 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,622 | ₩32,023 | ₩31,622 | ₩31,929 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,356 | ₩31,783 | ₩31,356 | ₩31,662 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,476 | ₩31,662 | ₩31,222 | ₩31,409 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,449 | ₩31,449 | ₩31,342 | ₩31,396 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,516 | ₩31,809 | ₩31,422 | ₩31,476 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,396 | ₩31,462 | ₩31,396 | ₩31,462 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,529 | ₩31,529 | ₩31,382 | ₩31,422 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,889 | ₩31,889 | ₩31,389 | ₩31,389 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,809 | ₩31,947 | ₩31,622 | ₩31,809 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,823 | ₩32,049 | ₩31,823 | ₩31,916 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩31,929 | ₩32,053 | ₩31,743 | ₩31,949 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,156 | ₩32,156 | ₩31,903 | ₩31,927 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,356 | ₩32,396 | ₩32,063 | ₩32,223 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,290 | ₩32,330 | ₩32,156 | ₩32,290 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,210 | ₩32,356 | ₩32,210 | ₩32,290 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,023 | ₩32,250 | ₩31,889 | ₩32,210 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,823 | ₩32,089 | ₩31,783 | ₩32,023 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,823 | ₩31,863 | ₩31,687 | ₩31,823 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,876 | ₩31,876 | ₩31,716 | ₩31,783 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,716 | ₩31,810 | ₩31,716 | ₩31,716 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,836 | ₩31,889 | ₩31,596 | ₩31,716 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,556 | ₩31,756 | ₩31,502 | ₩31,756 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,849 | ₩31,849 | ₩31,276 | ₩31,556 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,023 | ₩32,049 | ₩31,809 | ₩31,929 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,889 | ₩31,983 | ₩31,889 | ₩31,943 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,903 | ₩32,023 | ₩31,689 | ₩31,809 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,490 | ₩32,490 | ₩31,489 | ₩31,823 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩32,957 | ₩32,957 | ₩32,396 | ₩32,476 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩32,957 | ₩32,997 | ₩32,890 | ₩32,917 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,050 | ₩33,124 | ₩32,877 | ₩32,890 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,023 | ₩33,154 | ₩33,023 | ₩33,097 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,023 | ₩33,144 | ₩32,987 | ₩33,023 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,150 | ₩33,176 | ₩32,983 | ₩32,983 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,184 | ₩33,317 | ₩32,917 | ₩33,090 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,344 | ₩33,344 | ₩33,237 | ₩33,250 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,224 | ₩33,344 | ₩33,103 | ₩33,344 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,330 | ₩33,330 | ₩33,237 | ₩33,252 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,317 | ₩33,326 | ₩33,224 | ₩33,237 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,090 | ₩33,344 | ₩33,090 | ₩33,264 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,317 | ₩33,337 | ₩33,090 | ₩33,097 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,357 | ₩33,357 | ₩33,290 | ₩33,310 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,304 | ₩33,357 | ₩33,264 | ₩33,324 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,290 | ₩33,370 | ₩33,290 | ₩33,327 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,370 | ₩33,370 | ₩33,237 | ₩33,290 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,250 | ₩33,370 | ₩33,250 | ₩33,370 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,337 | ₩33,384 | ₩33,304 | ₩33,357 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,130 | ₩33,397 | ₩33,130 | ₩33,397 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,290 | ₩33,314 | ₩33,197 | ₩33,290 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,237 | ₩33,410 | ₩33,237 | ₩33,315 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,330 | ₩33,330 | ₩33,186 | ₩33,237 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,344 | ₩33,344 | ₩33,184 | ₩33,224 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,344 | ₩33,344 | ₩33,237 | ₩33,344 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,344 | ₩33,344 | ₩33,317 | ₩33,330 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,224 | ₩33,557 | ₩33,224 | ₩33,330 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,090 | ₩33,624 | ₩33,083 | ₩33,184 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,731 | ₩33,731 | ₩33,290 | ₩33,677 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,731 | ₩33,837 | ₩33,691 | ₩33,814 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,611 | ₩33,784 | ₩33,437 | ₩33,691 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,691 | ₩33,761 | ₩33,611 | ₩33,637 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,791 | ₩33,884 | ₩33,744 | ₩33,744 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,677 | ₩33,907 | ₩33,677 | ₩33,871 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩33,931 | ₩33,931 | ₩33,370 | ₩33,784 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,811 | ₩33,937 | ₩33,797 | ₩33,917 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,837 | ₩33,877 | ₩33,664 | ₩33,837 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩33,931 | ₩33,957 | ₩33,726 | ₩33,824 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,891 | ₩34,011 | ₩33,891 | ₩34,011 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,891 | ₩33,984 | ₩33,891 | ₩33,984 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,891 | ₩33,984 | ₩33,891 | ₩33,904 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,864 | ₩33,957 | ₩33,771 | ₩33,904 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,811 | ₩33,952 | ₩33,811 | ₩33,904 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,891 | ₩33,971 | ₩33,731 | ₩33,918 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,837 | ₩33,957 | ₩33,651 | ₩33,811 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,570 | ₩33,851 | ₩33,570 | ₩33,717 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,864 | ₩33,891 | ₩33,557 | ₩33,691 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩33,917 | ₩33,931 | ₩33,864 | ₩33,917 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,666 | ₩34,024 | ₩33,666 | ₩34,024 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,757 | ₩33,824 | ₩33,530 | ₩33,824 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,677 | ₩33,824 | ₩33,504 | ₩33,811 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,664 | ₩33,757 | ₩33,604 | ₩33,677 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,610 | ₩33,637 | ₩33,610 | ₩33,624 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,611 | ₩33,611 | ₩33,610 | ₩33,610 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,504 | ₩33,624 | ₩33,504 | ₩33,624 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,477 | ₩33,624 | ₩33,477 | ₩33,624 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,557 | ₩33,557 | ₩33,450 | ₩33,557 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,557 | ₩33,557 | ₩33,490 | ₩33,544 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,494 | ₩33,544 | ₩33,494 | ₩33,537 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,437 | ₩33,544 | ₩33,437 | ₩33,477 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,457 | ₩33,530 | ₩33,425 | ₩33,530 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,437 | ₩33,535 | ₩33,437 | ₩33,504 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,450 | ₩33,517 | ₩33,450 | ₩33,517 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,437 | ₩33,490 | ₩33,384 | ₩33,477 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,357 | ₩33,504 | ₩33,357 | ₩33,490 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,464 | ₩33,464 | ₩33,364 | ₩33,397 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,517 | ₩33,597 | ₩33,437 | ₩33,464 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,544 | ₩33,624 | ₩33,450 | ₩33,597 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,464 | ₩33,517 | ₩33,284 | ₩33,517 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,437 | ₩33,437 | ₩33,262 | ₩33,370 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,250 | ₩33,384 | ₩33,250 | ₩33,344 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,290 | ₩33,350 | ₩33,237 | ₩33,350 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,357 | ₩33,357 | ₩33,224 | ₩33,350 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,237 | ₩33,382 | ₩33,237 | ₩33,357 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,117 | ₩33,377 | ₩33,117 | ₩33,357 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,090 | ₩33,264 | ₩33,090 | ₩33,224 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,077 | ₩33,273 | ₩33,077 | ₩33,198 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,224 | ₩33,264 | ₩33,170 | ₩33,170 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,157 | ₩33,233 | ₩33,157 | ₩33,204 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,170 | ₩33,264 | ₩33,046 | ₩33,224 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,210 | ₩33,210 | ₩33,010 | ₩33,164 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,184 | ₩33,184 | ₩33,070 | ₩33,170 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,010 | ₩33,224 | ₩33,010 | ₩33,130 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,184 | ₩33,184 | ₩33,023 | ₩33,130 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,210 | ₩33,317 | ₩33,210 | ₩33,304 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩32,957 | ₩33,290 | ₩32,957 | ₩33,201 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,863 | ₩33,157 | ₩32,823 | ₩32,990 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,810 | ₩32,893 | ₩32,757 | ₩32,863 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,730 | ₩32,970 | ₩32,570 | ₩32,850 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,384 | ₩33,450 | ₩33,103 | ₩33,424 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,504 | ₩33,504 | ₩33,315 | ₩33,457 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,357 | ₩33,424 | ₩33,237 | ₩33,237 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,264 | ₩33,370 | ₩33,210 | ₩33,290 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,250 | ₩33,450 | ₩33,250 | ₩33,357 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,063 | ₩33,424 | ₩33,063 | ₩33,324 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,184 | ₩33,390 | ₩33,130 | ₩33,370 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,370 | ₩33,370 | ₩32,983 | ₩33,077 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,477 | ₩33,563 | ₩33,277 | ₩33,330 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,611 | ₩33,611 | ₩33,357 | ₩33,410 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,504 | ₩33,517 | ₩33,397 | ₩33,464 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,417 | ₩33,597 | ₩33,410 | ₩33,410 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,570 | ₩33,570 | ₩32,957 | ₩33,397 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,485 | ₩33,597 | ₩33,485 | ₩33,504 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,515 | ₩33,530 | ₩33,450 | ₩33,490 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,424 | ₩33,530 | ₩33,424 | ₩33,530 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,384 | ₩33,530 | ₩33,330 | ₩33,530 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,497 | ₩33,530 | ₩33,370 | ₩33,424 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,450 | ₩33,521 | ₩33,450 | ₩33,490 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,424 | ₩33,530 | ₩33,424 | ₩33,460 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,555 | ₩33,555 | ₩33,357 | ₩33,527 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,277 | ₩33,490 | ₩33,277 | ₩33,489 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,691 | ₩33,811 | ₩33,277 | ₩33,277 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,584 | ₩33,731 | ₩33,584 | ₩33,731 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,677 | ₩33,731 | ₩33,664 | ₩33,687 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,477 | ₩33,691 | ₩33,477 | ₩33,677 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,664 | ₩33,677 | ₩33,544 | ₩33,544 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,597 | ₩33,645 | ₩33,556 | ₩33,645 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,517 | ₩33,664 | ₩33,517 | ₩33,658 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,532 | ₩33,624 | ₩33,504 | ₩33,624 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,450 | ₩33,544 | ₩33,404 | ₩33,504 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,557 | ₩33,557 | ₩33,490 | ₩33,504 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,410 | ₩33,837 | ₩33,384 | ₩33,384 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,290 | ₩33,541 | ₩33,290 | ₩33,357 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,264 | ₩33,404 | ₩33,264 | ₩33,357 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,250 | ₩33,472 | ₩33,250 | ₩33,344 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,277 | ₩33,464 | ₩33,277 | ₩33,357 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,264 | ₩33,411 | ₩33,250 | ₩33,290 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,330 | ₩33,437 | ₩33,224 | ₩33,270 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,477 | ₩33,510 | ₩33,357 | ₩33,357 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,224 | ₩33,450 | ₩33,157 | ₩33,401 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,437 | ₩33,490 | ₩33,224 | ₩33,224 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,384 | ₩33,384 | ₩33,344 | ₩33,357 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,304 | ₩33,384 | ₩33,304 | ₩33,369 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,304 | ₩33,407 | ₩33,304 | ₩33,359 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,304 | ₩33,424 | ₩33,304 | ₩33,357 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,317 | ₩33,430 | ₩33,304 | ₩33,370 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,450 | ₩33,450 | ₩33,344 | ₩33,384 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,304 | ₩33,400 | ₩33,304 | ₩33,370 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,357 | ₩33,410 | ₩33,290 | ₩33,290 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,344 | ₩33,424 | ₩33,237 | ₩33,384 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,357 | ₩33,490 | ₩33,224 | ₩33,384 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,317 | ₩33,584 | ₩33,272 | ₩33,464 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,250 | ₩33,290 | ₩33,170 | ₩33,272 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,111 | ₩33,218 | ₩33,111 | ₩33,210 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,144 | ₩33,210 | ₩33,090 | ₩33,090 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,050 | ₩33,134 | ₩33,048 | ₩33,117 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩32,917 | ₩33,050 | ₩32,917 | ₩33,007 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩32,970 | ₩33,079 | ₩32,970 | ₩32,970 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,037 | ₩33,103 | ₩32,957 | ₩33,050 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,036 | ₩33,130 | ₩32,983 | ₩33,063 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,731 | ₩33,811 | ₩33,624 | ₩33,624 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,584 | ₩33,717 | ₩33,584 | ₩33,717 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,629 | ₩33,677 | ₩33,490 | ₩33,584 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,673 | ₩33,691 | ₩33,651 | ₩33,690 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,611 | ₩33,677 | ₩33,611 | ₩33,677 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,597 | ₩33,704 | ₩33,597 | ₩33,611 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,651 | ₩33,710 | ₩33,637 | ₩33,677 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,677 | ₩33,734 | ₩33,637 | ₩33,651 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,664 | ₩33,677 | ₩33,597 | ₩33,644 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,570 | ₩33,677 | ₩33,570 | ₩33,624 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,651 | ₩33,691 | ₩33,557 | ₩33,557 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,637 | ₩33,677 | ₩33,597 | ₩33,677 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,624 | ₩33,704 | ₩33,624 | ₩33,637 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,624 | ₩33,704 | ₩33,624 | ₩33,637 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,677 | ₩33,677 | ₩33,611 | ₩33,637 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,611 | ₩33,651 | ₩33,597 | ₩33,629 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,597 | ₩33,631 | ₩33,597 | ₩33,624 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,651 | ₩33,651 | ₩33,584 | ₩33,643 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,584 | ₩33,651 | ₩33,584 | ₩33,651 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,580 | ₩33,611 | ₩33,580 | ₩33,611 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,624 | ₩33,624 | ₩33,530 | ₩33,597 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,584 | ₩33,624 | ₩33,370 | ₩33,624 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,584 | ₩33,611 | ₩33,504 | ₩33,584 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,424 | ₩33,570 | ₩33,407 | ₩33,566 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,437 | ₩33,584 | ₩33,437 | ₩33,570 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,344 | ₩33,624 | ₩33,344 | ₩33,584 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,224 | ₩33,597 | ₩33,224 | ₩33,530 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,424 | ₩33,490 | ₩33,250 | ₩33,250 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,357 | ₩33,557 | ₩33,357 | ₩33,444 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,557 | ₩33,597 | ₩33,357 | ₩33,504 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,584 | ₩33,597 | ₩33,469 | ₩33,557 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,490 | ₩33,584 | ₩33,490 | ₩33,576 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,504 | ₩33,570 | ₩33,504 | ₩33,530 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,557 | ₩33,557 | ₩33,517 | ₩33,557 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,490 | ₩33,557 | ₩33,490 | ₩33,524 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,504 | ₩33,544 | ₩33,504 | ₩33,544 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,437 | ₩33,544 | ₩33,437 | ₩33,537 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,517 | ₩33,557 | ₩33,477 | ₩33,497 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,557 | ₩33,557 | ₩33,504 | ₩33,557 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,517 | ₩33,557 | ₩33,410 | ₩33,484 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,544 | ₩33,544 | ₩33,490 | ₩33,517 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,570 | ₩33,637 | ₩33,490 | ₩33,490 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,611 | ₩33,624 | ₩33,490 | ₩33,530 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,544 | ₩33,557 | ₩33,490 | ₩33,530 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,525 | ₩33,557 | ₩33,450 | ₩33,522 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,437 | ₩33,624 | ₩33,424 | ₩33,490 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,424 | ₩33,424 | ₩33,237 | ₩33,410 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,357 | ₩33,437 | ₩33,357 | ₩33,384 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,384 | ₩33,384 | ₩33,224 | ₩33,224 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,430 | ₩33,430 | ₩33,344 | ₩33,357 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,330 | ₩33,424 | ₩33,290 | ₩33,397 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,170 | ₩33,270 | ₩33,130 | ₩33,237 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,224 | ₩33,224 | ₩33,023 | ₩33,023 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,090 | ₩33,330 | ₩33,090 | ₩33,197 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,090 | ₩33,184 | ₩33,050 | ₩33,093 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,237 | ₩33,237 | ₩33,103 | ₩33,157 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,250 | ₩33,250 | ₩33,037 | ₩33,206 | -0.13% | 8.6천 |
|---|
