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 | ₩26,513 | ₩27,381 | ₩26,513 | ₩27,034 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,048 | ₩28,009 | ₩26,553 | ₩26,648 | -1.48% | 4만 |
| 2026.10.07 | ₩29,318 | ₩29,318 | ₩26,727 | ₩26,941 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,387 | ₩30,387 | ₩28,864 | ₩29,505 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,721 | ₩30,721 | ₩30,066 | ₩30,574 | -0.48% | 2만 |
| 2026.10.02 | ₩31,429 | ₩31,429 | ₩30,694 | ₩30,841 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,522 | ₩31,709 | ₩31,121 | ₩31,495 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,121 | ₩32,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,243 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,388 | ₩31,602 | ₩31,041 | ₩31,121 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,709 | ₩31,854 | ₩31,161 | ₩31,348 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,762 | ₩31,856 | ₩31,388 | ₩31,709 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,736 | ₩31,816 | ₩31,656 | ₩31,776 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,789 | ₩31,949 | ₩31,669 | ₩31,903 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,843 | ₩31,990 | ₩31,747 | ₩31,923 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,789 | ₩31,856 | ₩31,696 | ₩31,722 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,110 | ₩32,190 | ₩31,909 | ₩31,943 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,656 | ₩32,056 | ₩31,656 | ₩31,963 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,388 | ₩31,816 | ₩31,388 | ₩31,696 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,509 | ₩31,696 | ₩31,255 | ₩31,442 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,482 | ₩31,482 | ₩31,375 | ₩31,429 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,549 | ₩31,843 | ₩31,455 | ₩31,509 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,429 | ₩31,495 | ₩31,429 | ₩31,495 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,562 | ₩31,562 | ₩31,415 | ₩31,455 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,923 | ₩31,923 | ₩31,422 | ₩31,422 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,843 | ₩31,980 | ₩31,656 | ₩31,843 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,856 | ₩32,083 | ₩31,856 | ₩31,949 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩31,963 | ₩32,087 | ₩31,776 | ₩31,983 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,190 | ₩32,190 | ₩31,936 | ₩31,960 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,390 | ₩32,430 | ₩32,096 | ₩32,257 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,323 | ₩32,364 | ₩32,190 | ₩32,323 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,243 | ₩32,390 | ₩32,243 | ₩32,323 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,056 | ₩32,283 | ₩31,923 | ₩32,243 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,856 | ₩32,123 | ₩31,816 | ₩32,056 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,856 | ₩31,896 | ₩31,720 | ₩31,856 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,909 | ₩31,909 | ₩31,749 | ₩31,816 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,749 | ₩31,843 | ₩31,749 | ₩31,749 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,869 | ₩31,923 | ₩31,629 | ₩31,749 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,589 | ₩31,789 | ₩31,536 | ₩31,789 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,883 | ₩31,883 | ₩31,308 | ₩31,589 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,056 | ₩32,083 | ₩31,843 | ₩31,963 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,923 | ₩32,016 | ₩31,923 | ₩31,976 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,936 | ₩32,056 | ₩31,722 | ₩31,843 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,524 | ₩32,524 | ₩31,522 | ₩31,856 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩32,991 | ₩32,991 | ₩32,430 | ₩32,510 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩32,991 | ₩33,031 | ₩32,925 | ₩32,951 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,085 | ₩33,158 | ₩32,911 | ₩32,925 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,058 | ₩33,188 | ₩33,058 | ₩33,132 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,058 | ₩33,178 | ₩33,022 | ₩33,058 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,185 | ₩33,211 | ₩33,018 | ₩33,018 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,218 | ₩33,352 | ₩32,951 | ₩33,125 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,379 | ₩33,379 | ₩33,272 | ₩33,285 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,258 | ₩33,379 | ₩33,138 | ₩33,379 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,365 | ₩33,365 | ₩33,272 | ₩33,287 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,352 | ₩33,361 | ₩33,258 | ₩33,272 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,125 | ₩33,379 | ₩33,125 | ₩33,299 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,352 | ₩33,372 | ₩33,125 | ₩33,132 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,392 | ₩33,392 | ₩33,325 | ₩33,345 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,339 | ₩33,392 | ₩33,299 | ₩33,359 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,325 | ₩33,405 | ₩33,325 | ₩33,362 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,405 | ₩33,405 | ₩33,272 | ₩33,325 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,285 | ₩33,405 | ₩33,285 | ₩33,405 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,372 | ₩33,419 | ₩33,339 | ₩33,392 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,165 | ₩33,432 | ₩33,165 | ₩33,432 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,325 | ₩33,348 | ₩33,232 | ₩33,325 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,272 | ₩33,445 | ₩33,272 | ₩33,350 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,365 | ₩33,365 | ₩33,221 | ₩33,272 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,379 | ₩33,379 | ₩33,218 | ₩33,258 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,379 | ₩33,379 | ₩33,272 | ₩33,379 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,379 | ₩33,379 | ₩33,352 | ₩33,365 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,258 | ₩33,592 | ₩33,258 | ₩33,365 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,125 | ₩33,659 | ₩33,118 | ₩33,218 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,766 | ₩33,766 | ₩33,325 | ₩33,713 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,766 | ₩33,873 | ₩33,726 | ₩33,849 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,646 | ₩33,819 | ₩33,472 | ₩33,726 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,726 | ₩33,796 | ₩33,646 | ₩33,672 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,826 | ₩33,920 | ₩33,779 | ₩33,779 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,713 | ₩33,943 | ₩33,713 | ₩33,906 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩33,966 | ₩33,966 | ₩33,405 | ₩33,819 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,846 | ₩33,973 | ₩33,833 | ₩33,953 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,873 | ₩33,913 | ₩33,699 | ₩33,873 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩33,966 | ₩33,993 | ₩33,762 | ₩33,859 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,926 | ₩34,046 | ₩33,926 | ₩34,046 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,926 | ₩34,020 | ₩33,926 | ₩34,020 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,926 | ₩34,020 | ₩33,926 | ₩33,940 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,900 | ₩33,993 | ₩33,806 | ₩33,940 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,846 | ₩33,988 | ₩33,846 | ₩33,940 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,926 | ₩34,006 | ₩33,766 | ₩33,953 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,873 | ₩33,993 | ₩33,686 | ₩33,846 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,606 | ₩33,886 | ₩33,606 | ₩33,753 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,900 | ₩33,926 | ₩33,592 | ₩33,726 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩33,953 | ₩33,966 | ₩33,900 | ₩33,953 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,701 | ₩34,060 | ₩33,701 | ₩34,060 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,793 | ₩33,859 | ₩33,566 | ₩33,859 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,713 | ₩33,859 | ₩33,539 | ₩33,846 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,699 | ₩33,793 | ₩33,639 | ₩33,713 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,645 | ₩33,672 | ₩33,645 | ₩33,659 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,646 | ₩33,646 | ₩33,646 | ₩33,646 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,539 | ₩33,659 | ₩33,539 | ₩33,659 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,512 | ₩33,659 | ₩33,512 | ₩33,659 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,592 | ₩33,592 | ₩33,485 | ₩33,592 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,592 | ₩33,592 | ₩33,526 | ₩33,579 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,529 | ₩33,579 | ₩33,529 | ₩33,572 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,472 | ₩33,579 | ₩33,472 | ₩33,512 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,492 | ₩33,566 | ₩33,460 | ₩33,566 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,472 | ₩33,570 | ₩33,472 | ₩33,539 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,485 | ₩33,552 | ₩33,485 | ₩33,552 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,472 | ₩33,526 | ₩33,419 | ₩33,512 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,392 | ₩33,539 | ₩33,392 | ₩33,526 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,499 | ₩33,499 | ₩33,399 | ₩33,432 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,552 | ₩33,632 | ₩33,472 | ₩33,499 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,579 | ₩33,659 | ₩33,485 | ₩33,633 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,499 | ₩33,552 | ₩33,319 | ₩33,552 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,472 | ₩33,472 | ₩33,297 | ₩33,405 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,285 | ₩33,419 | ₩33,285 | ₩33,379 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,325 | ₩33,385 | ₩33,272 | ₩33,385 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,392 | ₩33,392 | ₩33,259 | ₩33,385 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,272 | ₩33,418 | ₩33,272 | ₩33,392 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,152 | ₩33,412 | ₩33,152 | ₩33,392 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,125 | ₩33,299 | ₩33,125 | ₩33,258 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,112 | ₩33,308 | ₩33,112 | ₩33,233 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,258 | ₩33,299 | ₩33,205 | ₩33,205 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,192 | ₩33,268 | ₩33,192 | ₩33,238 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,205 | ₩33,299 | ₩33,081 | ₩33,259 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,245 | ₩33,245 | ₩33,045 | ₩33,198 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,218 | ₩33,218 | ₩33,105 | ₩33,205 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,045 | ₩33,258 | ₩33,045 | ₩33,165 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,218 | ₩33,218 | ₩33,058 | ₩33,165 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,245 | ₩33,352 | ₩33,245 | ₩33,339 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩32,991 | ₩33,325 | ₩32,991 | ₩33,236 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,898 | ₩33,192 | ₩32,858 | ₩33,025 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,844 | ₩32,927 | ₩32,791 | ₩32,898 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,764 | ₩33,005 | ₩32,604 | ₩32,884 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,419 | ₩33,485 | ₩33,138 | ₩33,459 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,539 | ₩33,539 | ₩33,350 | ₩33,492 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,392 | ₩33,459 | ₩33,272 | ₩33,272 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,299 | ₩33,405 | ₩33,245 | ₩33,325 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,285 | ₩33,485 | ₩33,285 | ₩33,392 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,098 | ₩33,459 | ₩33,098 | ₩33,359 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,218 | ₩33,425 | ₩33,165 | ₩33,405 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,405 | ₩33,405 | ₩33,018 | ₩33,112 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,512 | ₩33,598 | ₩33,312 | ₩33,365 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,646 | ₩33,646 | ₩33,392 | ₩33,445 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,539 | ₩33,552 | ₩33,432 | ₩33,499 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,452 | ₩33,632 | ₩33,445 | ₩33,445 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,606 | ₩33,606 | ₩32,991 | ₩33,432 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,521 | ₩33,632 | ₩33,521 | ₩33,539 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,550 | ₩33,566 | ₩33,485 | ₩33,526 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,459 | ₩33,566 | ₩33,459 | ₩33,566 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,419 | ₩33,566 | ₩33,365 | ₩33,566 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,532 | ₩33,566 | ₩33,405 | ₩33,459 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,485 | ₩33,556 | ₩33,485 | ₩33,526 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,459 | ₩33,566 | ₩33,459 | ₩33,495 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,591 | ₩33,591 | ₩33,392 | ₩33,562 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,312 | ₩33,526 | ₩33,312 | ₩33,524 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,726 | ₩33,846 | ₩33,312 | ₩33,312 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,619 | ₩33,766 | ₩33,619 | ₩33,766 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,713 | ₩33,766 | ₩33,699 | ₩33,722 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,512 | ₩33,726 | ₩33,512 | ₩33,713 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,699 | ₩33,713 | ₩33,579 | ₩33,579 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,632 | ₩33,681 | ₩33,591 | ₩33,681 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,552 | ₩33,699 | ₩33,552 | ₩33,693 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,567 | ₩33,659 | ₩33,539 | ₩33,659 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,485 | ₩33,579 | ₩33,439 | ₩33,539 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,592 | ₩33,592 | ₩33,526 | ₩33,539 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,445 | ₩33,873 | ₩33,419 | ₩33,419 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,325 | ₩33,576 | ₩33,325 | ₩33,392 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,299 | ₩33,439 | ₩33,299 | ₩33,392 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,285 | ₩33,507 | ₩33,285 | ₩33,379 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,312 | ₩33,499 | ₩33,312 | ₩33,392 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,299 | ₩33,446 | ₩33,285 | ₩33,325 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,365 | ₩33,472 | ₩33,258 | ₩33,305 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,512 | ₩33,546 | ₩33,392 | ₩33,392 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,258 | ₩33,485 | ₩33,192 | ₩33,436 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,472 | ₩33,526 | ₩33,258 | ₩33,258 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,419 | ₩33,419 | ₩33,379 | ₩33,392 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,339 | ₩33,419 | ₩33,339 | ₩33,404 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,339 | ₩33,442 | ₩33,339 | ₩33,394 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,339 | ₩33,459 | ₩33,339 | ₩33,392 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,352 | ₩33,465 | ₩33,339 | ₩33,405 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,485 | ₩33,485 | ₩33,379 | ₩33,419 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,339 | ₩33,435 | ₩33,339 | ₩33,405 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,392 | ₩33,445 | ₩33,325 | ₩33,325 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,379 | ₩33,459 | ₩33,272 | ₩33,419 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,392 | ₩33,526 | ₩33,259 | ₩33,419 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,352 | ₩33,619 | ₩33,307 | ₩33,499 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,285 | ₩33,325 | ₩33,205 | ₩33,307 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,146 | ₩33,253 | ₩33,146 | ₩33,245 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,178 | ₩33,245 | ₩33,125 | ₩33,125 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,085 | ₩33,168 | ₩33,083 | ₩33,152 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩32,951 | ₩33,085 | ₩32,951 | ₩33,042 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩33,005 | ₩33,114 | ₩33,005 | ₩33,005 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,071 | ₩33,138 | ₩32,991 | ₩33,085 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,071 | ₩33,165 | ₩33,018 | ₩33,098 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,766 | ₩33,846 | ₩33,659 | ₩33,659 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,619 | ₩33,753 | ₩33,619 | ₩33,752 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,664 | ₩33,713 | ₩33,526 | ₩33,619 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,708 | ₩33,726 | ₩33,686 | ₩33,725 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,646 | ₩33,713 | ₩33,646 | ₩33,713 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,632 | ₩33,739 | ₩33,632 | ₩33,646 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,686 | ₩33,746 | ₩33,672 | ₩33,713 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,713 | ₩33,769 | ₩33,672 | ₩33,686 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,699 | ₩33,713 | ₩33,632 | ₩33,679 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,606 | ₩33,713 | ₩33,606 | ₩33,659 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,686 | ₩33,726 | ₩33,592 | ₩33,592 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,672 | ₩33,713 | ₩33,632 | ₩33,713 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,659 | ₩33,739 | ₩33,659 | ₩33,672 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,659 | ₩33,739 | ₩33,659 | ₩33,672 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,713 | ₩33,713 | ₩33,646 | ₩33,672 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,646 | ₩33,686 | ₩33,632 | ₩33,664 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,632 | ₩33,666 | ₩33,632 | ₩33,659 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,686 | ₩33,686 | ₩33,619 | ₩33,678 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,619 | ₩33,686 | ₩33,619 | ₩33,686 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,616 | ₩33,646 | ₩33,616 | ₩33,646 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,659 | ₩33,659 | ₩33,566 | ₩33,632 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,619 | ₩33,659 | ₩33,405 | ₩33,659 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,619 | ₩33,646 | ₩33,539 | ₩33,619 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,459 | ₩33,606 | ₩33,442 | ₩33,601 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,472 | ₩33,619 | ₩33,472 | ₩33,606 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,379 | ₩33,659 | ₩33,379 | ₩33,619 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,258 | ₩33,632 | ₩33,258 | ₩33,565 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,459 | ₩33,526 | ₩33,285 | ₩33,285 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,392 | ₩33,592 | ₩33,392 | ₩33,479 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,592 | ₩33,632 | ₩33,392 | ₩33,539 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,619 | ₩33,632 | ₩33,504 | ₩33,592 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,526 | ₩33,619 | ₩33,526 | ₩33,611 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,539 | ₩33,606 | ₩33,539 | ₩33,566 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,592 | ₩33,592 | ₩33,552 | ₩33,592 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,526 | ₩33,592 | ₩33,526 | ₩33,559 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,539 | ₩33,579 | ₩33,539 | ₩33,579 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,472 | ₩33,579 | ₩33,472 | ₩33,572 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,552 | ₩33,592 | ₩33,512 | ₩33,532 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,592 | ₩33,592 | ₩33,539 | ₩33,592 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,552 | ₩33,592 | ₩33,445 | ₩33,519 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,579 | ₩33,579 | ₩33,526 | ₩33,552 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,606 | ₩33,672 | ₩33,526 | ₩33,526 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,646 | ₩33,659 | ₩33,526 | ₩33,566 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,579 | ₩33,592 | ₩33,526 | ₩33,566 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,560 | ₩33,592 | ₩33,485 | ₩33,557 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,472 | ₩33,659 | ₩33,459 | ₩33,526 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,459 | ₩33,459 | ₩33,272 | ₩33,445 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,392 | ₩33,472 | ₩33,392 | ₩33,419 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,419 | ₩33,419 | ₩33,258 | ₩33,258 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,465 | ₩33,465 | ₩33,379 | ₩33,392 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,365 | ₩33,459 | ₩33,325 | ₩33,432 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,205 | ₩33,305 | ₩33,165 | ₩33,272 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,258 | ₩33,258 | ₩33,058 | ₩33,058 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,125 | ₩33,365 | ₩33,125 | ₩33,232 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,125 | ₩33,218 | ₩33,085 | ₩33,128 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,272 | ₩33,272 | ₩33,138 | ₩33,192 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,285 | ₩33,285 | ₩33,071 | ₩33,241 | -0.13% | 8.6천 |
|---|
