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 | ₩26,559 | ₩27,429 | ₩26,559 | ₩27,081 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,095 | ₩28,058 | ₩26,600 | ₩26,695 | -1.48% | 4만 |
| 2026.10.07 | ₩29,369 | ₩29,369 | ₩26,774 | ₩26,988 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,440 | ₩30,440 | ₩28,914 | ₩29,557 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,774 | ₩30,774 | ₩30,119 | ₩30,627 | -0.48% | 2만 |
| 2026.10.02 | ₩31,483 | ₩31,483 | ₩30,748 | ₩30,895 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,577 | ₩31,764 | ₩31,176 | ₩31,550 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,176 | ₩32,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,300 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,443 | ₩31,657 | ₩31,095 | ₩31,176 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,764 | ₩31,910 | ₩31,216 | ₩31,403 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,818 | ₩31,912 | ₩31,443 | ₩31,764 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,791 | ₩31,871 | ₩31,711 | ₩31,831 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,845 | ₩32,005 | ₩31,724 | ₩31,958 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,898 | ₩32,045 | ₩31,802 | ₩31,978 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,845 | ₩31,912 | ₩31,751 | ₩31,778 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,166 | ₩32,246 | ₩31,965 | ₩31,999 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,711 | ₩32,112 | ₩31,711 | ₩32,019 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,443 | ₩31,871 | ₩31,443 | ₩31,751 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,564 | ₩31,751 | ₩31,309 | ₩31,497 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,537 | ₩31,537 | ₩31,430 | ₩31,483 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,604 | ₩31,898 | ₩31,510 | ₩31,564 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,483 | ₩31,550 | ₩31,483 | ₩31,550 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,617 | ₩31,617 | ₩31,470 | ₩31,510 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,978 | ₩31,978 | ₩31,477 | ₩31,477 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,898 | ₩32,036 | ₩31,711 | ₩31,898 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,912 | ₩32,139 | ₩31,912 | ₩32,005 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩32,019 | ₩32,143 | ₩31,831 | ₩32,038 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,246 | ₩32,246 | ₩31,992 | ₩32,016 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,447 | ₩32,487 | ₩32,152 | ₩32,313 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,380 | ₩32,420 | ₩32,246 | ₩32,380 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,300 | ₩32,447 | ₩32,300 | ₩32,380 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,112 | ₩32,340 | ₩31,978 | ₩32,300 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,912 | ₩32,179 | ₩31,871 | ₩32,112 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,912 | ₩31,952 | ₩31,775 | ₩31,912 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,965 | ₩31,965 | ₩31,804 | ₩31,871 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,804 | ₩31,899 | ₩31,804 | ₩31,804 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,925 | ₩31,978 | ₩31,684 | ₩31,804 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,644 | ₩31,845 | ₩31,591 | ₩31,845 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,938 | ₩31,938 | ₩31,363 | ₩31,644 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,112 | ₩32,139 | ₩31,898 | ₩32,019 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,978 | ₩32,072 | ₩31,978 | ₩32,032 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,992 | ₩32,112 | ₩31,778 | ₩31,898 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,581 | ₩32,581 | ₩31,577 | ₩31,912 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩33,049 | ₩33,049 | ₩32,487 | ₩32,567 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩33,049 | ₩33,089 | ₩32,982 | ₩33,009 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,143 | ₩33,216 | ₩32,969 | ₩32,982 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,116 | ₩33,246 | ₩33,116 | ₩33,189 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,116 | ₩33,236 | ₩33,079 | ₩33,116 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,243 | ₩33,269 | ₩33,076 | ₩33,076 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,276 | ₩33,410 | ₩33,009 | ₩33,183 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,437 | ₩33,437 | ₩33,330 | ₩33,343 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,316 | ₩33,437 | ₩33,196 | ₩33,437 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,423 | ₩33,423 | ₩33,330 | ₩33,345 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,410 | ₩33,419 | ₩33,316 | ₩33,330 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,183 | ₩33,437 | ₩33,183 | ₩33,357 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,410 | ₩33,430 | ₩33,183 | ₩33,189 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,450 | ₩33,450 | ₩33,383 | ₩33,403 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,397 | ₩33,450 | ₩33,357 | ₩33,417 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,383 | ₩33,464 | ₩33,383 | ₩33,420 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,464 | ₩33,464 | ₩33,330 | ₩33,383 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,343 | ₩33,464 | ₩33,343 | ₩33,464 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,430 | ₩33,477 | ₩33,397 | ₩33,450 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,223 | ₩33,490 | ₩33,223 | ₩33,490 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,383 | ₩33,407 | ₩33,290 | ₩33,383 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,330 | ₩33,504 | ₩33,330 | ₩33,408 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,423 | ₩33,423 | ₩33,279 | ₩33,330 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,437 | ₩33,437 | ₩33,276 | ₩33,316 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,437 | ₩33,437 | ₩33,330 | ₩33,437 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,437 | ₩33,437 | ₩33,410 | ₩33,423 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,316 | ₩33,651 | ₩33,316 | ₩33,424 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,183 | ₩33,718 | ₩33,176 | ₩33,276 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,825 | ₩33,825 | ₩33,383 | ₩33,771 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,825 | ₩33,932 | ₩33,785 | ₩33,908 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,704 | ₩33,878 | ₩33,531 | ₩33,785 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,785 | ₩33,855 | ₩33,704 | ₩33,731 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,885 | ₩33,979 | ₩33,838 | ₩33,838 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,771 | ₩34,002 | ₩33,771 | ₩33,965 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩34,026 | ₩34,026 | ₩33,464 | ₩33,878 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,905 | ₩34,032 | ₩33,892 | ₩34,012 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,932 | ₩33,972 | ₩33,758 | ₩33,932 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩34,026 | ₩34,052 | ₩33,821 | ₩33,919 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,985 | ₩34,106 | ₩33,985 | ₩34,106 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,985 | ₩34,079 | ₩33,985 | ₩34,079 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,985 | ₩34,079 | ₩33,985 | ₩33,999 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,959 | ₩34,052 | ₩33,865 | ₩33,999 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,905 | ₩34,047 | ₩33,905 | ₩33,999 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,985 | ₩34,066 | ₩33,825 | ₩34,012 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,932 | ₩34,052 | ₩33,745 | ₩33,905 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,664 | ₩33,945 | ₩33,664 | ₩33,812 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,959 | ₩33,985 | ₩33,651 | ₩33,785 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩34,012 | ₩34,026 | ₩33,959 | ₩34,012 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,760 | ₩34,119 | ₩33,760 | ₩34,119 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,852 | ₩33,919 | ₩33,624 | ₩33,919 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,771 | ₩33,919 | ₩33,597 | ₩33,905 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,771 | ₩33,771 | ₩33,771 | ₩33,771 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,758 | ₩33,852 | ₩33,698 | ₩33,771 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,704 | ₩33,731 | ₩33,704 | ₩33,718 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,597 | ₩33,718 | ₩33,597 | ₩33,718 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,571 | ₩33,718 | ₩33,571 | ₩33,718 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,651 | ₩33,651 | ₩33,544 | ₩33,651 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,651 | ₩33,651 | ₩33,584 | ₩33,637 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,588 | ₩33,638 | ₩33,588 | ₩33,631 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,531 | ₩33,637 | ₩33,531 | ₩33,571 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,551 | ₩33,624 | ₩33,519 | ₩33,624 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,531 | ₩33,628 | ₩33,531 | ₩33,597 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,544 | ₩33,611 | ₩33,544 | ₩33,611 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,531 | ₩33,584 | ₩33,477 | ₩33,571 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,450 | ₩33,597 | ₩33,450 | ₩33,584 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,557 | ₩33,557 | ₩33,457 | ₩33,490 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,611 | ₩33,691 | ₩33,531 | ₩33,557 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,638 | ₩33,718 | ₩33,544 | ₩33,691 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,557 | ₩33,611 | ₩33,377 | ₩33,611 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,531 | ₩33,531 | ₩33,355 | ₩33,464 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,343 | ₩33,477 | ₩33,343 | ₩33,437 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,383 | ₩33,444 | ₩33,330 | ₩33,444 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,450 | ₩33,450 | ₩33,317 | ₩33,444 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,330 | ₩33,476 | ₩33,330 | ₩33,450 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,209 | ₩33,470 | ₩33,209 | ₩33,450 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,183 | ₩33,357 | ₩33,183 | ₩33,316 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,169 | ₩33,366 | ₩33,169 | ₩33,291 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,316 | ₩33,357 | ₩33,263 | ₩33,263 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,250 | ₩33,326 | ₩33,250 | ₩33,296 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,263 | ₩33,357 | ₩33,139 | ₩33,317 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,303 | ₩33,303 | ₩33,102 | ₩33,256 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,276 | ₩33,276 | ₩33,163 | ₩33,263 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,102 | ₩33,316 | ₩33,102 | ₩33,223 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,276 | ₩33,276 | ₩33,116 | ₩33,223 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,303 | ₩33,410 | ₩33,303 | ₩33,397 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,049 | ₩33,383 | ₩33,049 | ₩33,294 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,955 | ₩33,250 | ₩32,915 | ₩33,082 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,902 | ₩32,985 | ₩32,848 | ₩32,955 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,821 | ₩33,062 | ₩32,661 | ₩32,942 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,477 | ₩33,544 | ₩33,196 | ₩33,517 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,597 | ₩33,597 | ₩33,408 | ₩33,551 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,450 | ₩33,517 | ₩33,330 | ₩33,330 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,357 | ₩33,464 | ₩33,303 | ₩33,383 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,343 | ₩33,544 | ₩33,343 | ₩33,450 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,156 | ₩33,517 | ₩33,156 | ₩33,417 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,276 | ₩33,484 | ₩33,223 | ₩33,464 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,464 | ₩33,464 | ₩33,076 | ₩33,169 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,571 | ₩33,657 | ₩33,370 | ₩33,423 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,704 | ₩33,704 | ₩33,450 | ₩33,504 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,597 | ₩33,611 | ₩33,490 | ₩33,557 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,511 | ₩33,691 | ₩33,504 | ₩33,504 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,664 | ₩33,664 | ₩33,049 | ₩33,490 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,579 | ₩33,691 | ₩33,579 | ₩33,597 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,608 | ₩33,624 | ₩33,544 | ₩33,584 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,517 | ₩33,624 | ₩33,517 | ₩33,624 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,477 | ₩33,624 | ₩33,423 | ₩33,624 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,591 | ₩33,624 | ₩33,464 | ₩33,517 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,544 | ₩33,615 | ₩33,544 | ₩33,584 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,517 | ₩33,624 | ₩33,517 | ₩33,554 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,649 | ₩33,649 | ₩33,450 | ₩33,620 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,370 | ₩33,584 | ₩33,370 | ₩33,583 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,785 | ₩33,905 | ₩33,370 | ₩33,370 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,678 | ₩33,825 | ₩33,678 | ₩33,825 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,771 | ₩33,825 | ₩33,758 | ₩33,781 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,571 | ₩33,785 | ₩33,571 | ₩33,771 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,758 | ₩33,771 | ₩33,638 | ₩33,638 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,691 | ₩33,739 | ₩33,650 | ₩33,739 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,611 | ₩33,758 | ₩33,611 | ₩33,752 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,626 | ₩33,718 | ₩33,597 | ₩33,718 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,544 | ₩33,638 | ₩33,497 | ₩33,597 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,651 | ₩33,651 | ₩33,584 | ₩33,597 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,504 | ₩33,932 | ₩33,477 | ₩33,477 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,383 | ₩33,634 | ₩33,383 | ₩33,450 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,357 | ₩33,497 | ₩33,357 | ₩33,450 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,343 | ₩33,566 | ₩33,343 | ₩33,437 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,370 | ₩33,557 | ₩33,370 | ₩33,450 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,357 | ₩33,504 | ₩33,343 | ₩33,383 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,423 | ₩33,531 | ₩33,316 | ₩33,363 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,571 | ₩33,604 | ₩33,450 | ₩33,450 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,316 | ₩33,544 | ₩33,250 | ₩33,494 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,531 | ₩33,584 | ₩33,316 | ₩33,316 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,477 | ₩33,477 | ₩33,437 | ₩33,450 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,397 | ₩33,477 | ₩33,397 | ₩33,462 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,397 | ₩33,500 | ₩33,397 | ₩33,452 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,397 | ₩33,517 | ₩33,397 | ₩33,450 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,410 | ₩33,523 | ₩33,397 | ₩33,464 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,544 | ₩33,544 | ₩33,437 | ₩33,477 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,397 | ₩33,494 | ₩33,397 | ₩33,464 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,450 | ₩33,504 | ₩33,383 | ₩33,383 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,437 | ₩33,517 | ₩33,330 | ₩33,477 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,450 | ₩33,584 | ₩33,317 | ₩33,477 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,410 | ₩33,678 | ₩33,365 | ₩33,557 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,343 | ₩33,383 | ₩33,263 | ₩33,365 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,204 | ₩33,311 | ₩33,204 | ₩33,303 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,236 | ₩33,303 | ₩33,183 | ₩33,183 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,143 | ₩33,226 | ₩33,140 | ₩33,209 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩33,009 | ₩33,142 | ₩33,009 | ₩33,100 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩33,062 | ₩33,172 | ₩33,062 | ₩33,062 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,129 | ₩33,196 | ₩33,049 | ₩33,143 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,128 | ₩33,223 | ₩33,076 | ₩33,156 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,825 | ₩33,905 | ₩33,718 | ₩33,718 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,678 | ₩33,812 | ₩33,678 | ₩33,811 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,723 | ₩33,771 | ₩33,584 | ₩33,678 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,767 | ₩33,785 | ₩33,745 | ₩33,784 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,704 | ₩33,771 | ₩33,704 | ₩33,771 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,691 | ₩33,798 | ₩33,691 | ₩33,704 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,745 | ₩33,805 | ₩33,731 | ₩33,771 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,771 | ₩33,828 | ₩33,731 | ₩33,745 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,758 | ₩33,771 | ₩33,691 | ₩33,738 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,664 | ₩33,771 | ₩33,664 | ₩33,718 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,745 | ₩33,785 | ₩33,651 | ₩33,651 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,731 | ₩33,772 | ₩33,691 | ₩33,772 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,718 | ₩33,798 | ₩33,718 | ₩33,731 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,718 | ₩33,798 | ₩33,718 | ₩33,731 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,771 | ₩33,771 | ₩33,704 | ₩33,731 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,704 | ₩33,745 | ₩33,691 | ₩33,723 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,691 | ₩33,725 | ₩33,691 | ₩33,718 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,745 | ₩33,745 | ₩33,678 | ₩33,737 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,678 | ₩33,745 | ₩33,678 | ₩33,745 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,674 | ₩33,704 | ₩33,674 | ₩33,704 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,718 | ₩33,718 | ₩33,624 | ₩33,691 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,678 | ₩33,718 | ₩33,464 | ₩33,718 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,678 | ₩33,704 | ₩33,597 | ₩33,678 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,517 | ₩33,664 | ₩33,500 | ₩33,659 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,531 | ₩33,678 | ₩33,531 | ₩33,664 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,437 | ₩33,718 | ₩33,437 | ₩33,678 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,316 | ₩33,691 | ₩33,316 | ₩33,624 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,517 | ₩33,584 | ₩33,343 | ₩33,343 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,450 | ₩33,651 | ₩33,450 | ₩33,537 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,651 | ₩33,691 | ₩33,450 | ₩33,597 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,678 | ₩33,691 | ₩33,562 | ₩33,651 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,584 | ₩33,678 | ₩33,584 | ₩33,670 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,597 | ₩33,664 | ₩33,597 | ₩33,624 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,651 | ₩33,651 | ₩33,611 | ₩33,651 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,584 | ₩33,651 | ₩33,584 | ₩33,618 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,597 | ₩33,638 | ₩33,597 | ₩33,637 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,531 | ₩33,638 | ₩33,531 | ₩33,631 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,611 | ₩33,651 | ₩33,571 | ₩33,591 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,651 | ₩33,651 | ₩33,597 | ₩33,651 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,611 | ₩33,650 | ₩33,504 | ₩33,577 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,638 | ₩33,638 | ₩33,584 | ₩33,611 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,664 | ₩33,731 | ₩33,584 | ₩33,584 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,704 | ₩33,718 | ₩33,584 | ₩33,624 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,638 | ₩33,651 | ₩33,584 | ₩33,624 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,619 | ₩33,651 | ₩33,544 | ₩33,616 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,531 | ₩33,718 | ₩33,517 | ₩33,584 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,517 | ₩33,517 | ₩33,330 | ₩33,504 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,450 | ₩33,531 | ₩33,450 | ₩33,477 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,477 | ₩33,477 | ₩33,316 | ₩33,316 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,524 | ₩33,524 | ₩33,437 | ₩33,450 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,423 | ₩33,517 | ₩33,383 | ₩33,490 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,263 | ₩33,363 | ₩33,223 | ₩33,330 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,316 | ₩33,316 | ₩33,116 | ₩33,116 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,183 | ₩33,423 | ₩33,183 | ₩33,290 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,183 | ₩33,276 | ₩33,143 | ₩33,185 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,330 | ₩33,330 | ₩33,196 | ₩33,250 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,343 | ₩33,343 | ₩33,129 | ₩33,299 | -0.13% | 8.6천 |
|---|
