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 | ₩26,539 | ₩27,408 | ₩26,539 | ₩27,060 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,074 | ₩28,036 | ₩26,579 | ₩26,674 | -1.48% | 4만 |
| 2026.10.07 | ₩29,347 | ₩29,347 | ₩26,753 | ₩26,967 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,416 | ₩30,416 | ₩28,892 | ₩29,534 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,751 | ₩30,751 | ₩30,095 | ₩30,603 | -0.48% | 2만 |
| 2026.10.02 | ₩31,459 | ₩31,459 | ₩30,724 | ₩30,871 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,553 | ₩31,740 | ₩31,152 | ₩31,526 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,152 | ₩32,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,275 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,419 | ₩31,633 | ₩31,071 | ₩31,152 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,740 | ₩31,886 | ₩31,192 | ₩31,379 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,793 | ₩31,887 | ₩31,419 | ₩31,740 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,767 | ₩31,847 | ₩31,686 | ₩31,807 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,820 | ₩31,980 | ₩31,700 | ₩31,934 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,874 | ₩32,021 | ₩31,778 | ₩31,954 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,820 | ₩31,887 | ₩31,727 | ₩31,753 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,141 | ₩32,221 | ₩31,940 | ₩31,974 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,686 | ₩32,088 | ₩31,686 | ₩31,994 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,419 | ₩31,847 | ₩31,419 | ₩31,727 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,539 | ₩31,727 | ₩31,285 | ₩31,473 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,513 | ₩31,513 | ₩31,406 | ₩31,459 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,579 | ₩31,874 | ₩31,486 | ₩31,539 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,459 | ₩31,526 | ₩31,459 | ₩31,526 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,593 | ₩31,593 | ₩31,446 | ₩31,486 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,954 | ₩31,954 | ₩31,452 | ₩31,452 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,874 | ₩32,012 | ₩31,686 | ₩31,874 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,887 | ₩32,114 | ₩31,887 | ₩31,981 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩31,994 | ₩32,118 | ₩31,807 | ₩32,014 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,221 | ₩32,221 | ₩31,967 | ₩31,991 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,422 | ₩32,462 | ₩32,128 | ₩32,288 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,355 | ₩32,395 | ₩32,221 | ₩32,355 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,275 | ₩32,422 | ₩32,275 | ₩32,355 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,088 | ₩32,315 | ₩31,954 | ₩32,275 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,887 | ₩32,154 | ₩31,847 | ₩32,088 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,887 | ₩31,927 | ₩31,751 | ₩31,887 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,940 | ₩31,940 | ₩31,780 | ₩31,847 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,780 | ₩31,874 | ₩31,780 | ₩31,780 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,900 | ₩31,954 | ₩31,660 | ₩31,780 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,620 | ₩31,820 | ₩31,566 | ₩31,820 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,914 | ₩31,914 | ₩31,339 | ₩31,620 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,088 | ₩32,114 | ₩31,874 | ₩31,994 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,954 | ₩32,047 | ₩31,954 | ₩32,007 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,967 | ₩32,088 | ₩31,753 | ₩31,874 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,555 | ₩32,555 | ₩31,553 | ₩31,887 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩33,023 | ₩33,023 | ₩32,462 | ₩32,542 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩33,023 | ₩33,064 | ₩32,957 | ₩32,983 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,117 | ₩33,191 | ₩32,943 | ₩32,957 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,090 | ₩33,221 | ₩33,090 | ₩33,164 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,090 | ₩33,211 | ₩33,054 | ₩33,090 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,217 | ₩33,244 | ₩33,050 | ₩33,050 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,251 | ₩33,384 | ₩32,983 | ₩33,157 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,411 | ₩33,411 | ₩33,304 | ₩33,318 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,291 | ₩33,411 | ₩33,170 | ₩33,411 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,398 | ₩33,398 | ₩33,304 | ₩33,319 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,384 | ₩33,394 | ₩33,291 | ₩33,304 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,157 | ₩33,411 | ₩33,157 | ₩33,331 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,384 | ₩33,404 | ₩33,157 | ₩33,164 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,425 | ₩33,425 | ₩33,358 | ₩33,378 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,371 | ₩33,425 | ₩33,331 | ₩33,391 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,358 | ₩33,438 | ₩33,358 | ₩33,395 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,438 | ₩33,438 | ₩33,304 | ₩33,358 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,318 | ₩33,438 | ₩33,318 | ₩33,438 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,404 | ₩33,451 | ₩33,371 | ₩33,425 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,197 | ₩33,465 | ₩33,197 | ₩33,464 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,358 | ₩33,381 | ₩33,264 | ₩33,358 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,304 | ₩33,478 | ₩33,304 | ₩33,382 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,398 | ₩33,398 | ₩33,253 | ₩33,304 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,411 | ₩33,411 | ₩33,251 | ₩33,291 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,411 | ₩33,411 | ₩33,304 | ₩33,411 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,411 | ₩33,411 | ₩33,384 | ₩33,398 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,291 | ₩33,625 | ₩33,291 | ₩33,398 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,157 | ₩33,692 | ₩33,150 | ₩33,251 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,799 | ₩33,799 | ₩33,358 | ₩33,745 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,799 | ₩33,906 | ₩33,759 | ₩33,882 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,679 | ₩33,852 | ₩33,505 | ₩33,759 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,759 | ₩33,829 | ₩33,679 | ₩33,705 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,859 | ₩33,953 | ₩33,812 | ₩33,812 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,745 | ₩33,976 | ₩33,745 | ₩33,939 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩33,999 | ₩33,999 | ₩33,438 | ₩33,852 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,879 | ₩34,006 | ₩33,866 | ₩33,986 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,906 | ₩33,946 | ₩33,732 | ₩33,906 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩33,999 | ₩34,026 | ₩33,795 | ₩33,892 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,959 | ₩34,080 | ₩33,959 | ₩34,080 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,959 | ₩34,053 | ₩33,959 | ₩34,053 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,959 | ₩34,053 | ₩33,959 | ₩33,973 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,933 | ₩34,026 | ₩33,839 | ₩33,973 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,879 | ₩34,021 | ₩33,879 | ₩33,973 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,959 | ₩34,040 | ₩33,799 | ₩33,986 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,906 | ₩34,026 | ₩33,719 | ₩33,879 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,638 | ₩33,919 | ₩33,638 | ₩33,785 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,933 | ₩33,959 | ₩33,625 | ₩33,759 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩33,986 | ₩33,999 | ₩33,933 | ₩33,986 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,734 | ₩34,093 | ₩33,734 | ₩34,093 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,826 | ₩33,892 | ₩33,598 | ₩33,892 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,745 | ₩33,892 | ₩33,572 | ₩33,879 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,732 | ₩33,826 | ₩33,672 | ₩33,745 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,678 | ₩33,705 | ₩33,678 | ₩33,692 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,679 | ₩33,679 | ₩33,678 | ₩33,678 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,572 | ₩33,692 | ₩33,572 | ₩33,692 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,545 | ₩33,692 | ₩33,545 | ₩33,692 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,625 | ₩33,625 | ₩33,518 | ₩33,625 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,625 | ₩33,625 | ₩33,558 | ₩33,612 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,562 | ₩33,612 | ₩33,562 | ₩33,605 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,505 | ₩33,611 | ₩33,505 | ₩33,545 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,525 | ₩33,598 | ₩33,493 | ₩33,598 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,505 | ₩33,603 | ₩33,505 | ₩33,572 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,518 | ₩33,585 | ₩33,518 | ₩33,585 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,505 | ₩33,558 | ₩33,451 | ₩33,545 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,425 | ₩33,572 | ₩33,425 | ₩33,558 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,531 | ₩33,531 | ₩33,431 | ₩33,465 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,585 | ₩33,665 | ₩33,505 | ₩33,531 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,612 | ₩33,692 | ₩33,518 | ₩33,665 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,531 | ₩33,585 | ₩33,351 | ₩33,585 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,505 | ₩33,505 | ₩33,330 | ₩33,438 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,318 | ₩33,451 | ₩33,318 | ₩33,411 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,358 | ₩33,418 | ₩33,304 | ₩33,418 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,425 | ₩33,425 | ₩33,291 | ₩33,418 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,304 | ₩33,450 | ₩33,304 | ₩33,425 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,184 | ₩33,445 | ₩33,184 | ₩33,424 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,157 | ₩33,331 | ₩33,157 | ₩33,291 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,144 | ₩33,340 | ₩33,144 | ₩33,266 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,291 | ₩33,331 | ₩33,237 | ₩33,237 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,224 | ₩33,300 | ₩33,224 | ₩33,271 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,237 | ₩33,331 | ₩33,113 | ₩33,291 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,277 | ₩33,277 | ₩33,077 | ₩33,231 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,251 | ₩33,251 | ₩33,137 | ₩33,237 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,077 | ₩33,291 | ₩33,077 | ₩33,197 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,251 | ₩33,251 | ₩33,090 | ₩33,197 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,277 | ₩33,384 | ₩33,277 | ₩33,371 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,023 | ₩33,358 | ₩33,023 | ₩33,268 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,930 | ₩33,224 | ₩32,890 | ₩33,057 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,876 | ₩32,959 | ₩32,823 | ₩32,930 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,796 | ₩33,037 | ₩32,636 | ₩32,916 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,451 | ₩33,518 | ₩33,170 | ₩33,491 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,572 | ₩33,572 | ₩33,382 | ₩33,525 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,425 | ₩33,491 | ₩33,304 | ₩33,304 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,331 | ₩33,438 | ₩33,277 | ₩33,358 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,318 | ₩33,518 | ₩33,318 | ₩33,425 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,130 | ₩33,491 | ₩33,130 | ₩33,391 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,251 | ₩33,458 | ₩33,197 | ₩33,438 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,438 | ₩33,438 | ₩33,050 | ₩33,144 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,545 | ₩33,631 | ₩33,344 | ₩33,398 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,679 | ₩33,679 | ₩33,425 | ₩33,478 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,572 | ₩33,585 | ₩33,465 | ₩33,531 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,485 | ₩33,665 | ₩33,478 | ₩33,478 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,638 | ₩33,638 | ₩33,023 | ₩33,465 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,553 | ₩33,665 | ₩33,553 | ₩33,572 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,583 | ₩33,598 | ₩33,518 | ₩33,558 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,491 | ₩33,598 | ₩33,491 | ₩33,598 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,451 | ₩33,598 | ₩33,398 | ₩33,598 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,565 | ₩33,598 | ₩33,438 | ₩33,491 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,518 | ₩33,589 | ₩33,518 | ₩33,558 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,491 | ₩33,598 | ₩33,491 | ₩33,528 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,623 | ₩33,623 | ₩33,425 | ₩33,595 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,344 | ₩33,558 | ₩33,344 | ₩33,557 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,759 | ₩33,879 | ₩33,344 | ₩33,344 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,652 | ₩33,799 | ₩33,652 | ₩33,799 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,745 | ₩33,799 | ₩33,732 | ₩33,755 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,545 | ₩33,759 | ₩33,545 | ₩33,745 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,732 | ₩33,745 | ₩33,612 | ₩33,612 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,665 | ₩33,713 | ₩33,624 | ₩33,713 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,585 | ₩33,732 | ₩33,585 | ₩33,726 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,600 | ₩33,692 | ₩33,572 | ₩33,692 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,518 | ₩33,612 | ₩33,471 | ₩33,572 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,625 | ₩33,625 | ₩33,558 | ₩33,572 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,478 | ₩33,906 | ₩33,451 | ₩33,451 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,358 | ₩33,608 | ₩33,358 | ₩33,425 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,331 | ₩33,471 | ₩33,331 | ₩33,425 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,318 | ₩33,540 | ₩33,318 | ₩33,411 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,344 | ₩33,531 | ₩33,344 | ₩33,425 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,331 | ₩33,478 | ₩33,318 | ₩33,358 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,398 | ₩33,505 | ₩33,291 | ₩33,338 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,545 | ₩33,578 | ₩33,425 | ₩33,425 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,291 | ₩33,518 | ₩33,224 | ₩33,469 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,505 | ₩33,558 | ₩33,291 | ₩33,291 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,451 | ₩33,451 | ₩33,411 | ₩33,425 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,371 | ₩33,451 | ₩33,371 | ₩33,436 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,371 | ₩33,474 | ₩33,371 | ₩33,426 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,371 | ₩33,491 | ₩33,371 | ₩33,425 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,384 | ₩33,497 | ₩33,371 | ₩33,438 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,518 | ₩33,518 | ₩33,411 | ₩33,451 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,371 | ₩33,468 | ₩33,371 | ₩33,438 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,425 | ₩33,478 | ₩33,358 | ₩33,358 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,411 | ₩33,491 | ₩33,304 | ₩33,451 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,425 | ₩33,558 | ₩33,291 | ₩33,451 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,384 | ₩33,652 | ₩33,339 | ₩33,531 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,318 | ₩33,358 | ₩33,237 | ₩33,339 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,178 | ₩33,285 | ₩33,178 | ₩33,277 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,211 | ₩33,277 | ₩33,157 | ₩33,157 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,117 | ₩33,201 | ₩33,115 | ₩33,184 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩32,983 | ₩33,117 | ₩32,983 | ₩33,074 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩33,037 | ₩33,146 | ₩33,037 | ₩33,037 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,104 | ₩33,170 | ₩33,023 | ₩33,117 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,103 | ₩33,197 | ₩33,050 | ₩33,130 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,799 | ₩33,879 | ₩33,692 | ₩33,692 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,652 | ₩33,785 | ₩33,652 | ₩33,785 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,697 | ₩33,745 | ₩33,558 | ₩33,652 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,741 | ₩33,759 | ₩33,719 | ₩33,758 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,679 | ₩33,745 | ₩33,679 | ₩33,745 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,665 | ₩33,772 | ₩33,665 | ₩33,679 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,719 | ₩33,779 | ₩33,705 | ₩33,745 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,745 | ₩33,802 | ₩33,705 | ₩33,719 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,732 | ₩33,745 | ₩33,665 | ₩33,712 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,638 | ₩33,745 | ₩33,638 | ₩33,692 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,719 | ₩33,759 | ₩33,625 | ₩33,625 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,705 | ₩33,746 | ₩33,665 | ₩33,746 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,692 | ₩33,772 | ₩33,692 | ₩33,705 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,692 | ₩33,772 | ₩33,692 | ₩33,705 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,745 | ₩33,745 | ₩33,679 | ₩33,705 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,679 | ₩33,719 | ₩33,665 | ₩33,697 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,665 | ₩33,699 | ₩33,665 | ₩33,692 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,719 | ₩33,719 | ₩33,652 | ₩33,711 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,652 | ₩33,719 | ₩33,652 | ₩33,719 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,648 | ₩33,679 | ₩33,648 | ₩33,679 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,692 | ₩33,692 | ₩33,598 | ₩33,665 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,652 | ₩33,692 | ₩33,438 | ₩33,692 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,652 | ₩33,679 | ₩33,572 | ₩33,652 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,491 | ₩33,638 | ₩33,475 | ₩33,633 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,505 | ₩33,652 | ₩33,505 | ₩33,638 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,411 | ₩33,692 | ₩33,411 | ₩33,652 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,291 | ₩33,665 | ₩33,291 | ₩33,598 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,491 | ₩33,558 | ₩33,318 | ₩33,318 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,425 | ₩33,625 | ₩33,425 | ₩33,511 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,625 | ₩33,665 | ₩33,425 | ₩33,572 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,652 | ₩33,665 | ₩33,536 | ₩33,625 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,558 | ₩33,652 | ₩33,558 | ₩33,644 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,572 | ₩33,638 | ₩33,572 | ₩33,598 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,625 | ₩33,625 | ₩33,585 | ₩33,625 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,558 | ₩33,625 | ₩33,558 | ₩33,592 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,572 | ₩33,612 | ₩33,572 | ₩33,612 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,505 | ₩33,612 | ₩33,505 | ₩33,605 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,585 | ₩33,625 | ₩33,545 | ₩33,565 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,625 | ₩33,625 | ₩33,572 | ₩33,625 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,585 | ₩33,625 | ₩33,478 | ₩33,552 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,612 | ₩33,612 | ₩33,558 | ₩33,585 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,638 | ₩33,705 | ₩33,558 | ₩33,558 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,679 | ₩33,692 | ₩33,558 | ₩33,598 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,612 | ₩33,625 | ₩33,558 | ₩33,598 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,593 | ₩33,625 | ₩33,518 | ₩33,590 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,505 | ₩33,692 | ₩33,491 | ₩33,558 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,491 | ₩33,491 | ₩33,304 | ₩33,478 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,425 | ₩33,505 | ₩33,425 | ₩33,451 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,451 | ₩33,451 | ₩33,291 | ₩33,291 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,498 | ₩33,498 | ₩33,411 | ₩33,424 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,398 | ₩33,491 | ₩33,358 | ₩33,465 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,237 | ₩33,338 | ₩33,197 | ₩33,304 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,291 | ₩33,291 | ₩33,090 | ₩33,090 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,157 | ₩33,398 | ₩33,157 | ₩33,264 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,157 | ₩33,251 | ₩33,117 | ₩33,160 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,304 | ₩33,304 | ₩33,170 | ₩33,224 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,318 | ₩33,318 | ₩33,104 | ₩33,274 | -0.13% | 8.6천 |
|---|
