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 | ₩26,557 | ₩27,427 | ₩26,557 | ₩27,079 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,092 | ₩28,055 | ₩26,597 | ₩26,692 | -1.48% | 4만 |
| 2026.10.07 | ₩29,366 | ₩29,366 | ₩26,771 | ₩26,985 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,437 | ₩30,437 | ₩28,912 | ₩29,554 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,771 | ₩30,771 | ₩30,116 | ₩30,624 | -0.48% | 2만 |
| 2026.10.02 | ₩31,480 | ₩31,480 | ₩30,745 | ₩30,892 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,574 | ₩31,761 | ₩31,173 | ₩31,547 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,173 | ₩32,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,296 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,440 | ₩31,654 | ₩31,092 | ₩31,173 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,761 | ₩31,907 | ₩31,213 | ₩31,400 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,815 | ₩31,908 | ₩31,440 | ₩31,761 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,788 | ₩31,868 | ₩31,708 | ₩31,828 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,842 | ₩32,002 | ₩31,721 | ₩31,955 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,895 | ₩32,042 | ₩31,799 | ₩31,975 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,842 | ₩31,908 | ₩31,748 | ₩31,775 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,163 | ₩32,243 | ₩31,962 | ₩31,995 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,708 | ₩32,109 | ₩31,708 | ₩32,015 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,440 | ₩31,868 | ₩31,440 | ₩31,748 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,561 | ₩31,748 | ₩31,306 | ₩31,494 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,534 | ₩31,534 | ₩31,427 | ₩31,480 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,601 | ₩31,895 | ₩31,507 | ₩31,561 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,480 | ₩31,547 | ₩31,480 | ₩31,547 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,614 | ₩31,614 | ₩31,467 | ₩31,507 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,975 | ₩31,975 | ₩31,474 | ₩31,474 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,895 | ₩32,033 | ₩31,708 | ₩31,895 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,908 | ₩32,136 | ₩31,908 | ₩32,002 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩32,015 | ₩32,140 | ₩31,828 | ₩32,035 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,243 | ₩32,243 | ₩31,989 | ₩32,013 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,444 | ₩32,484 | ₩32,149 | ₩32,310 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,377 | ₩32,417 | ₩32,243 | ₩32,377 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,296 | ₩32,444 | ₩32,296 | ₩32,377 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,109 | ₩32,337 | ₩31,975 | ₩32,296 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,908 | ₩32,176 | ₩31,868 | ₩32,109 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,908 | ₩31,949 | ₩31,772 | ₩31,908 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,962 | ₩31,962 | ₩31,801 | ₩31,868 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,801 | ₩31,896 | ₩31,801 | ₩31,801 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,922 | ₩31,975 | ₩31,681 | ₩31,801 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,641 | ₩31,842 | ₩31,587 | ₩31,842 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,935 | ₩31,935 | ₩31,360 | ₩31,641 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,109 | ₩32,136 | ₩31,895 | ₩32,015 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,975 | ₩32,069 | ₩31,975 | ₩32,029 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,989 | ₩32,109 | ₩31,775 | ₩31,895 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,577 | ₩32,577 | ₩31,574 | ₩31,908 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩33,046 | ₩33,046 | ₩32,484 | ₩32,564 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩33,046 | ₩33,086 | ₩32,979 | ₩33,005 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,139 | ₩33,213 | ₩32,965 | ₩32,979 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,113 | ₩33,243 | ₩33,113 | ₩33,186 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,113 | ₩33,233 | ₩33,076 | ₩33,113 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,240 | ₩33,266 | ₩33,072 | ₩33,072 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,273 | ₩33,407 | ₩33,005 | ₩33,179 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,434 | ₩33,434 | ₩33,327 | ₩33,340 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,313 | ₩33,434 | ₩33,193 | ₩33,434 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,420 | ₩33,420 | ₩33,327 | ₩33,342 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,407 | ₩33,416 | ₩33,313 | ₩33,327 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,179 | ₩33,434 | ₩33,179 | ₩33,353 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,407 | ₩33,427 | ₩33,179 | ₩33,186 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,447 | ₩33,447 | ₩33,380 | ₩33,400 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,393 | ₩33,447 | ₩33,353 | ₩33,414 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,380 | ₩33,460 | ₩33,380 | ₩33,417 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,460 | ₩33,460 | ₩33,327 | ₩33,380 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,340 | ₩33,460 | ₩33,340 | ₩33,460 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,427 | ₩33,474 | ₩33,393 | ₩33,447 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,220 | ₩33,487 | ₩33,220 | ₩33,487 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,380 | ₩33,403 | ₩33,286 | ₩33,380 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,327 | ₩33,500 | ₩33,327 | ₩33,405 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,420 | ₩33,420 | ₩33,276 | ₩33,327 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,434 | ₩33,434 | ₩33,273 | ₩33,313 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,434 | ₩33,434 | ₩33,327 | ₩33,434 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,420 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,313 | ₩33,648 | ₩33,313 | ₩33,420 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,179 | ₩33,715 | ₩33,173 | ₩33,273 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,822 | ₩33,822 | ₩33,380 | ₩33,768 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,822 | ₩33,929 | ₩33,781 | ₩33,905 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,701 | ₩33,875 | ₩33,527 | ₩33,781 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,781 | ₩33,852 | ₩33,701 | ₩33,728 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,882 | ₩33,975 | ₩33,835 | ₩33,835 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,768 | ₩33,999 | ₩33,768 | ₩33,962 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩34,022 | ₩34,022 | ₩33,460 | ₩33,875 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,902 | ₩34,029 | ₩33,889 | ₩34,009 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,929 | ₩33,969 | ₩33,755 | ₩33,929 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩34,022 | ₩34,049 | ₩33,817 | ₩33,915 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,982 | ₩34,103 | ₩33,982 | ₩34,103 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,982 | ₩34,076 | ₩33,982 | ₩34,076 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,982 | ₩34,076 | ₩33,982 | ₩33,996 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,955 | ₩34,049 | ₩33,862 | ₩33,996 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,902 | ₩34,044 | ₩33,902 | ₩33,996 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,982 | ₩34,062 | ₩33,822 | ₩34,009 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,929 | ₩34,049 | ₩33,741 | ₩33,902 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,661 | ₩33,942 | ₩33,661 | ₩33,808 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,955 | ₩33,982 | ₩33,648 | ₩33,781 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩34,009 | ₩34,022 | ₩33,955 | ₩34,009 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,757 | ₩34,116 | ₩33,757 | ₩34,116 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,848 | ₩33,915 | ₩33,621 | ₩33,915 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,768 | ₩33,915 | ₩33,594 | ₩33,902 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,755 | ₩33,848 | ₩33,695 | ₩33,768 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,701 | ₩33,728 | ₩33,701 | ₩33,715 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,594 | ₩33,714 | ₩33,594 | ₩33,714 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,567 | ₩33,715 | ₩33,567 | ₩33,715 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,648 | ₩33,648 | ₩33,541 | ₩33,648 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,634 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,585 | ₩33,634 | ₩33,585 | ₩33,628 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,527 | ₩33,634 | ₩33,527 | ₩33,567 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,547 | ₩33,621 | ₩33,515 | ₩33,621 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,527 | ₩33,625 | ₩33,527 | ₩33,594 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,541 | ₩33,608 | ₩33,541 | ₩33,608 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,527 | ₩33,581 | ₩33,474 | ₩33,567 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,447 | ₩33,594 | ₩33,447 | ₩33,581 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,554 | ₩33,554 | ₩33,454 | ₩33,487 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,608 | ₩33,688 | ₩33,527 | ₩33,554 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,634 | ₩33,715 | ₩33,541 | ₩33,688 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,554 | ₩33,608 | ₩33,373 | ₩33,608 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,527 | ₩33,527 | ₩33,352 | ₩33,460 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,340 | ₩33,474 | ₩33,340 | ₩33,434 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,380 | ₩33,440 | ₩33,327 | ₩33,440 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,447 | ₩33,447 | ₩33,313 | ₩33,440 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,327 | ₩33,473 | ₩33,327 | ₩33,447 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,206 | ₩33,467 | ₩33,206 | ₩33,447 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,179 | ₩33,353 | ₩33,179 | ₩33,313 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,166 | ₩33,363 | ₩33,166 | ₩33,288 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,313 | ₩33,353 | ₩33,260 | ₩33,260 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,246 | ₩33,322 | ₩33,246 | ₩33,293 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,260 | ₩33,353 | ₩33,136 | ₩33,313 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,300 | ₩33,300 | ₩33,099 | ₩33,253 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,273 | ₩33,273 | ₩33,159 | ₩33,260 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,099 | ₩33,313 | ₩33,099 | ₩33,220 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,273 | ₩33,273 | ₩33,113 | ₩33,220 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,300 | ₩33,407 | ₩33,300 | ₩33,393 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,046 | ₩33,380 | ₩33,046 | ₩33,290 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,952 | ₩33,246 | ₩32,912 | ₩33,079 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,898 | ₩32,981 | ₩32,845 | ₩32,952 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,818 | ₩33,059 | ₩32,658 | ₩32,939 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,474 | ₩33,541 | ₩33,193 | ₩33,514 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,594 | ₩33,594 | ₩33,405 | ₩33,547 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,447 | ₩33,514 | ₩33,327 | ₩33,327 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,353 | ₩33,460 | ₩33,300 | ₩33,380 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,340 | ₩33,541 | ₩33,340 | ₩33,447 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,153 | ₩33,514 | ₩33,153 | ₩33,414 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,273 | ₩33,480 | ₩33,220 | ₩33,460 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,460 | ₩33,461 | ₩33,072 | ₩33,166 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,567 | ₩33,654 | ₩33,367 | ₩33,420 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,701 | ₩33,701 | ₩33,447 | ₩33,501 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,594 | ₩33,608 | ₩33,487 | ₩33,554 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,507 | ₩33,688 | ₩33,501 | ₩33,501 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,661 | ₩33,661 | ₩33,046 | ₩33,487 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,576 | ₩33,688 | ₩33,576 | ₩33,594 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,605 | ₩33,621 | ₩33,541 | ₩33,581 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,514 | ₩33,621 | ₩33,514 | ₩33,621 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,474 | ₩33,621 | ₩33,420 | ₩33,621 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,587 | ₩33,621 | ₩33,460 | ₩33,514 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,541 | ₩33,611 | ₩33,541 | ₩33,581 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,514 | ₩33,621 | ₩33,514 | ₩33,550 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,646 | ₩33,646 | ₩33,447 | ₩33,617 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,367 | ₩33,581 | ₩33,367 | ₩33,580 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,781 | ₩33,902 | ₩33,367 | ₩33,367 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,674 | ₩33,822 | ₩33,674 | ₩33,822 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,768 | ₩33,822 | ₩33,755 | ₩33,777 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,567 | ₩33,781 | ₩33,567 | ₩33,768 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,755 | ₩33,768 | ₩33,634 | ₩33,634 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,688 | ₩33,736 | ₩33,646 | ₩33,736 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,608 | ₩33,755 | ₩33,608 | ₩33,749 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,622 | ₩33,715 | ₩33,594 | ₩33,715 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,541 | ₩33,634 | ₩33,494 | ₩33,594 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,594 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,501 | ₩33,929 | ₩33,474 | ₩33,474 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,380 | ₩33,631 | ₩33,380 | ₩33,447 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,353 | ₩33,494 | ₩33,353 | ₩33,447 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,340 | ₩33,562 | ₩33,340 | ₩33,434 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,367 | ₩33,554 | ₩33,367 | ₩33,447 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,353 | ₩33,501 | ₩33,340 | ₩33,380 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,420 | ₩33,527 | ₩33,313 | ₩33,360 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,567 | ₩33,601 | ₩33,447 | ₩33,447 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,313 | ₩33,540 | ₩33,246 | ₩33,491 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,527 | ₩33,581 | ₩33,313 | ₩33,313 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,474 | ₩33,474 | ₩33,434 | ₩33,447 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,393 | ₩33,474 | ₩33,393 | ₩33,459 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,393 | ₩33,497 | ₩33,393 | ₩33,449 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,393 | ₩33,514 | ₩33,393 | ₩33,447 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,407 | ₩33,520 | ₩33,394 | ₩33,460 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,541 | ₩33,541 | ₩33,434 | ₩33,474 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,393 | ₩33,490 | ₩33,393 | ₩33,460 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,447 | ₩33,501 | ₩33,380 | ₩33,380 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,434 | ₩33,514 | ₩33,327 | ₩33,474 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,447 | ₩33,581 | ₩33,313 | ₩33,474 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,407 | ₩33,674 | ₩33,362 | ₩33,554 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,340 | ₩33,380 | ₩33,260 | ₩33,361 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,201 | ₩33,307 | ₩33,201 | ₩33,300 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,233 | ₩33,300 | ₩33,179 | ₩33,179 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,139 | ₩33,223 | ₩33,137 | ₩33,206 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩33,005 | ₩33,139 | ₩33,005 | ₩33,096 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩33,059 | ₩33,168 | ₩33,059 | ₩33,059 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,126 | ₩33,193 | ₩33,046 | ₩33,139 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,125 | ₩33,220 | ₩33,072 | ₩33,153 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,822 | ₩33,902 | ₩33,715 | ₩33,715 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,674 | ₩33,808 | ₩33,674 | ₩33,808 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,720 | ₩33,768 | ₩33,581 | ₩33,674 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,763 | ₩33,781 | ₩33,741 | ₩33,781 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,701 | ₩33,768 | ₩33,701 | ₩33,768 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,688 | ₩33,795 | ₩33,688 | ₩33,701 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,741 | ₩33,801 | ₩33,728 | ₩33,768 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,768 | ₩33,825 | ₩33,728 | ₩33,741 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,755 | ₩33,768 | ₩33,688 | ₩33,735 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,661 | ₩33,768 | ₩33,661 | ₩33,715 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,741 | ₩33,781 | ₩33,648 | ₩33,648 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,728 | ₩33,768 | ₩33,688 | ₩33,768 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,715 | ₩33,795 | ₩33,715 | ₩33,728 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,715 | ₩33,795 | ₩33,715 | ₩33,728 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,768 | ₩33,768 | ₩33,701 | ₩33,728 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,701 | ₩33,741 | ₩33,688 | ₩33,719 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,688 | ₩33,721 | ₩33,688 | ₩33,715 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,741 | ₩33,741 | ₩33,674 | ₩33,734 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,674 | ₩33,741 | ₩33,674 | ₩33,741 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,671 | ₩33,701 | ₩33,671 | ₩33,701 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,715 | ₩33,715 | ₩33,621 | ₩33,688 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,675 | ₩33,715 | ₩33,460 | ₩33,715 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,674 | ₩33,701 | ₩33,594 | ₩33,674 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,514 | ₩33,661 | ₩33,497 | ₩33,656 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,527 | ₩33,674 | ₩33,527 | ₩33,661 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,434 | ₩33,715 | ₩33,434 | ₩33,674 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,313 | ₩33,688 | ₩33,313 | ₩33,621 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,514 | ₩33,581 | ₩33,340 | ₩33,340 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,447 | ₩33,648 | ₩33,447 | ₩33,534 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,648 | ₩33,688 | ₩33,447 | ₩33,594 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,674 | ₩33,688 | ₩33,559 | ₩33,648 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,581 | ₩33,674 | ₩33,581 | ₩33,666 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,594 | ₩33,661 | ₩33,594 | ₩33,621 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,648 | ₩33,648 | ₩33,607 | ₩33,648 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,581 | ₩33,648 | ₩33,581 | ₩33,614 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,594 | ₩33,634 | ₩33,594 | ₩33,634 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,527 | ₩33,634 | ₩33,527 | ₩33,628 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,608 | ₩33,648 | ₩33,567 | ₩33,587 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,648 | ₩33,648 | ₩33,594 | ₩33,648 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,608 | ₩33,647 | ₩33,501 | ₩33,574 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,634 | ₩33,634 | ₩33,581 | ₩33,608 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,661 | ₩33,728 | ₩33,581 | ₩33,581 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,701 | ₩33,715 | ₩33,581 | ₩33,621 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,634 | ₩33,648 | ₩33,581 | ₩33,621 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,615 | ₩33,648 | ₩33,541 | ₩33,613 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,527 | ₩33,715 | ₩33,514 | ₩33,581 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,514 | ₩33,514 | ₩33,327 | ₩33,501 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,447 | ₩33,527 | ₩33,447 | ₩33,474 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,474 | ₩33,474 | ₩33,313 | ₩33,313 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,520 | ₩33,520 | ₩33,434 | ₩33,447 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,420 | ₩33,514 | ₩33,380 | ₩33,487 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,260 | ₩33,360 | ₩33,220 | ₩33,327 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,313 | ₩33,313 | ₩33,113 | ₩33,113 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,179 | ₩33,420 | ₩33,179 | ₩33,287 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,179 | ₩33,273 | ₩33,139 | ₩33,182 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,326 | ₩33,327 | ₩33,193 | ₩33,246 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,340 | ₩33,340 | ₩33,126 | ₩33,296 | -0.13% | 8.6천 |
|---|
