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 | ₩26,491 | ₩27,358 | ₩26,491 | ₩27,011 | +1.96% | 4.3만 |
| 2026.10.08 | ₩27,024 | ₩27,985 | ₩26,531 | ₩26,625 | -1.48% | 4만 |
| 2026.10.07 | ₩29,293 | ₩29,293 | ₩26,704 | ₩26,918 | -8.11% | 5.4만 |
| 2026.10.06 | ₩30,361 | ₩30,361 | ₩28,839 | ₩29,480 | -2.90% | 2.3만 |
| 2026.10.05 | ₩30,694 | ₩30,694 | ₩30,040 | ₩30,548 | -0.48% | 2만 |
| 2026.10.02 | ₩31,402 | ₩31,402 | ₩30,668 | ₩30,815 | -1.87% | 1.2만 |
| 2026.10.01 | ₩31,495 | ₩31,682 | ₩31,095 | ₩31,468 | -0.08% | 11.6만 |
| 2026.09.30 | ₩31,095 | ₩32,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,216 |
| +3.61% |
| 11.9만 |
| 2026.09.29 | ₩31,362 | ₩31,575 | ₩31,015 | ₩31,095 | -0.85% | 1만 |
|---|
| 2026.09.28 | ₩31,682 | ₩31,827 | ₩31,135 | ₩31,322 | -1.14% | 6천 |
|---|
| 2026.09.25 | ₩31,735 | ₩31,829 | ₩31,362 | ₩31,682 | -0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩31,709 | ₩31,789 | ₩31,629 | ₩31,749 | +0.13% | 4.9천 |
|---|
| 2026.09.23 | ₩31,762 | ₩31,922 | ₩31,642 | ₩31,875 | +0.36% | 1만 |
|---|
| 2026.09.22 | ₩31,815 | ₩31,962 | ₩31,720 | ₩31,896 | +0.25% | 9.8천 |
|---|
| 2026.09.21 | ₩31,762 | ₩31,829 | ₩31,669 | ₩31,695 | -0.21% | 5.1천 |
|---|
| 2026.09.18 | ₩32,082 | ₩32,162 | ₩31,882 | ₩31,916 | -0.52% | 9천 |
|---|
| 2026.09.17 | ₩31,629 | ₩32,029 | ₩31,629 | ₩31,936 | +0.97% | 1.4만 |
|---|
| 2026.09.16 | ₩31,362 | ₩31,789 | ₩31,362 | ₩31,669 | +0.98% | 8.7천 |
|---|
| 2026.09.15 | ₩31,482 | ₩31,669 | ₩31,228 | ₩31,415 | -0.21% | 2.6만 |
|---|
| 2026.09.14 | ₩31,455 | ₩31,455 | ₩31,348 | ₩31,402 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩31,522 | ₩31,815 | ₩31,428 | ₩31,482 | -0.13% | 5.6천 |
|---|
| 2026.09.10 | ₩31,402 | ₩31,468 | ₩31,402 | ₩31,468 | +0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩31,535 | ₩31,535 | ₩31,388 | ₩31,428 | -0.34% | 9.2천 |
|---|
| 2026.09.08 | ₩31,896 | ₩31,896 | ₩31,395 | ₩31,395 | -1.57% | 6.9천 |
|---|
| 2026.09.04 | ₩31,815 | ₩31,953 | ₩31,629 | ₩31,815 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩31,829 | ₩32,056 | ₩31,829 | ₩31,922 | +0.29% | 3.6천 |
|---|
| 2026.09.02 | ₩31,936 | ₩32,059 | ₩31,749 | ₩31,955 | +0.06% | 6.9천 |
|---|
| 2026.09.01 | ₩32,162 | ₩32,162 | ₩31,909 | ₩31,933 | -0.71% | 1.3만 |
|---|
| 2026.08.31 | ₩32,363 | ₩32,403 | ₩32,069 | ₩32,229 | -0.41% | 23.2만 |
|---|
| 2026.08.28 | ₩32,296 | ₩32,336 | ₩32,162 | ₩32,296 | 0.00% | 4.2만 |
|---|
| 2026.08.27 | ₩32,216 | ₩32,363 | ₩32,216 | ₩32,296 | +0.25% | 4.7만 |
|---|
| 2026.08.26 | ₩32,029 | ₩32,256 | ₩31,896 | ₩32,216 | +0.58% | 5만 |
|---|
| 2026.08.25 | ₩31,829 | ₩32,096 | ₩31,789 | ₩32,029 | +0.63% | 4.4만 |
|---|
| 2026.08.24 | ₩31,829 | ₩31,869 | ₩31,693 | ₩31,829 | 0.00% | 3.7만 |
|---|
| 2026.08.21 | ₩31,882 | ₩31,882 | ₩31,722 | ₩31,789 | -0.29% | 9.1천 |
|---|
| 2026.08.20 | ₩31,722 | ₩31,816 | ₩31,722 | ₩31,722 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩31,842 | ₩31,896 | ₩31,602 | ₩31,722 | -0.38% | 1.8만 |
|---|
| 2026.08.18 | ₩31,562 | ₩31,762 | ₩31,509 | ₩31,762 | +0.63% | 1.1만 |
|---|
| 2026.08.17 | ₩31,855 | ₩31,855 | ₩31,282 | ₩31,562 | -0.92% | 9.1만 |
|---|
| 2026.08.14 | ₩32,029 | ₩32,056 | ₩31,815 | ₩31,936 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩31,896 | ₩31,989 | ₩31,896 | ₩31,949 | +0.17% | 1.5만 |
|---|
| 2026.08.12 | ₩31,909 | ₩32,029 | ₩31,695 | ₩31,815 | -0.29% | 3.2만 |
|---|
| 2026.08.11 | ₩32,496 | ₩32,496 | ₩31,495 | ₩31,829 | -2.05% | 6.7만 |
|---|
| 2026.08.10 | ₩32,963 | ₩32,963 | ₩32,403 | ₩32,483 | -1.46% | 3.7만 |
|---|
| 2026.08.07 | ₩32,963 | ₩33,003 | ₩32,896 | ₩32,923 | -0.12% | 1.8만 |
|---|
| 2026.08.06 | ₩33,057 | ₩33,130 | ₩32,883 | ₩32,896 | -0.48% | 8.5천 |
|---|
| 2026.08.05 | ₩33,030 | ₩33,160 | ₩33,030 | ₩33,103 | +0.22% | 3.8천 |
|---|
| 2026.08.04 | ₩33,030 | ₩33,150 | ₩32,994 | ₩33,030 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩33,157 | ₩33,183 | ₩32,990 | ₩32,990 | -0.50% | 1만 |
|---|
| 2026.07.31 | ₩33,190 | ₩33,323 | ₩32,923 | ₩33,097 | -0.28% | 2.5만 |
|---|
| 2026.07.30 | ₩33,350 | ₩33,350 | ₩33,243 | ₩33,257 | -0.28% | 1.5만 |
|---|
| 2026.07.29 | ₩33,230 | ₩33,350 | ₩33,110 | ₩33,350 | +0.36% | 1.7만 |
|---|
| 2026.07.28 | ₩33,337 | ₩33,337 | ₩33,243 | ₩33,259 | -0.23% | 3.5천 |
|---|
| 2026.07.27 | ₩33,323 | ₩33,333 | ₩33,230 | ₩33,243 | -0.24% | 3.9천 |
|---|
| 2026.07.24 | ₩33,097 | ₩33,350 | ₩33,097 | ₩33,270 | +0.52% | 5.6천 |
|---|
| 2026.07.23 | ₩33,323 | ₩33,343 | ₩33,096 | ₩33,103 | -0.66% | 7.7천 |
|---|
| 2026.07.22 | ₩33,364 | ₩33,364 | ₩33,297 | ₩33,317 | -0.14% | 6.6천 |
|---|
| 2026.07.21 | ₩33,310 | ₩33,364 | ₩33,270 | ₩33,330 | +0.06% | 9.5천 |
|---|
| 2026.07.20 | ₩33,297 | ₩33,377 | ₩33,297 | ₩33,334 | +0.11% | 4.4천 |
|---|
| 2026.07.17 | ₩33,377 | ₩33,377 | ₩33,243 | ₩33,297 | -0.24% | 1.2만 |
|---|
| 2026.07.16 | ₩33,257 | ₩33,377 | ₩33,257 | ₩33,377 | +0.36% | 8.7천 |
|---|
| 2026.07.15 | ₩33,343 | ₩33,390 | ₩33,310 | ₩33,364 | +0.06% | 4천 |
|---|
| 2026.07.14 | ₩33,137 | ₩33,404 | ₩33,137 | ₩33,403 | +0.81% | 4.4천 |
|---|
| 2026.07.13 | ₩33,297 | ₩33,320 | ₩33,203 | ₩33,297 | 0.00% | 5.9천 |
|---|
| 2026.07.10 | ₩33,243 | ₩33,417 | ₩33,243 | ₩33,321 | +0.23% | 3.6천 |
|---|
| 2026.07.09 | ₩33,337 | ₩33,337 | ₩33,193 | ₩33,243 | -0.28% | 2.1천 |
|---|
| 2026.07.08 | ₩33,350 | ₩33,350 | ₩33,190 | ₩33,230 | -0.36% | 5.6천 |
|---|
| 2026.07.07 | ₩33,350 | ₩33,350 | ₩33,243 | ₩33,350 | 0.00% | 8.3천 |
|---|
| 2026.07.06 | ₩33,350 | ₩33,350 | ₩33,323 | ₩33,337 | -0.04% | 7.8천 |
|---|
| 2026.07.02 | ₩33,230 | ₩33,564 | ₩33,230 | ₩33,337 | +0.32% | 1.7만 |
|---|
| 2026.07.01 | ₩33,097 | ₩33,630 | ₩33,090 | ₩33,190 | +0.28% | 2.3만 |
|---|
| 2026.06.30 | ₩33,737 | ₩33,737 | ₩33,297 | ₩33,684 | -0.16% | 5.7만 |
|---|
| 2026.06.29 | ₩33,737 | ₩33,844 | ₩33,697 | ₩33,820 | +0.25% | 8.3천 |
|---|
| 2026.06.26 | ₩33,617 | ₩33,791 | ₩33,444 | ₩33,697 | +0.24% | 1.3만 |
|---|
| 2026.06.25 | ₩33,697 | ₩33,768 | ₩33,617 | ₩33,644 | -0.16% | 5.1천 |
|---|
| 2026.06.24 | ₩33,797 | ₩33,891 | ₩33,751 | ₩33,751 | -0.14% | 4.3천 |
|---|
| 2026.06.23 | ₩33,684 | ₩33,914 | ₩33,684 | ₩33,877 | +0.57% | 7.7천 |
|---|
| 2026.06.22 | ₩33,937 | ₩33,937 | ₩33,377 | ₩33,791 | -0.43% | 5.7천 |
|---|
| 2026.06.18 | ₩33,817 | ₩33,944 | ₩33,804 | ₩33,924 | +0.32% | 1.3만 |
|---|
| 2026.06.17 | ₩33,844 | ₩33,884 | ₩33,670 | ₩33,844 | 0.00% | 4.8천 |
|---|
| 2026.06.16 | ₩33,937 | ₩33,964 | ₩33,733 | ₩33,831 | -0.31% | 7천 |
|---|
| 2026.06.15 | ₩33,897 | ₩34,017 | ₩33,897 | ₩34,017 | +0.35% | 8.3천 |
|---|
| 2026.06.12 | ₩33,897 | ₩33,991 | ₩33,897 | ₩33,991 | +0.28% | 2.2천 |
|---|
| 2026.06.11 | ₩33,897 | ₩33,991 | ₩33,897 | ₩33,911 | +0.04% | 3.4천 |
|---|
| 2026.06.10 | ₩33,871 | ₩33,964 | ₩33,777 | ₩33,911 | +0.12% | 1.4만 |
|---|
| 2026.06.09 | ₩33,817 | ₩33,959 | ₩33,817 | ₩33,911 | +0.28% | 1.1만 |
|---|
| 2026.06.08 | ₩33,897 | ₩33,977 | ₩33,737 | ₩33,924 | +0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩33,844 | ₩33,964 | ₩33,657 | ₩33,817 | -0.08% | 8.6천 |
|---|
| 2026.06.04 | ₩33,577 | ₩33,857 | ₩33,577 | ₩33,724 | +0.44% | 4.7천 |
|---|
| 2026.06.03 | ₩33,871 | ₩33,897 | ₩33,564 | ₩33,697 | -0.51% | 1.7만 |
|---|
| 2026.06.02 | ₩33,924 | ₩33,937 | ₩33,871 | ₩33,924 | 0.00% | 6.1천 |
|---|
| 2026.06.01 | ₩33,672 | ₩34,031 | ₩33,672 | ₩34,031 | +1.06% | 1.7만 |
|---|
| 2026.05.29 | ₩33,764 | ₩33,831 | ₩33,537 | ₩33,831 | +0.20% | 9.9천 |
|---|
| 2026.05.28 | ₩33,684 | ₩33,831 | ₩33,510 | ₩33,817 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩33,670 | ₩33,764 | ₩33,610 | ₩33,684 | +0.04% | 6.6천 |
|---|
| 2026.05.22 | ₩33,617 | ₩33,644 | ₩33,617 | ₩33,630 | +0.04% | 3.3천 |
|---|
| 2026.05.21 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | -0.00% | 2.8천 |
|---|
| 2026.05.20 | ₩33,510 | ₩33,630 | ₩33,510 | ₩33,630 | +0.36% | 4.8천 |
|---|
| 2026.05.19 | ₩33,484 | ₩33,630 | ₩33,484 | ₩33,630 | +0.44% | 1.2만 |
|---|
| 2026.05.18 | ₩33,564 | ₩33,564 | ₩33,457 | ₩33,564 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩33,564 | ₩33,564 | ₩33,497 | ₩33,550 | -0.04% | 3천 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,550 | ₩33,501 | ₩33,544 | +0.13% | 7.3천 |
|---|
| 2026.05.13 | ₩33,444 | ₩33,550 | ₩33,444 | ₩33,484 | +0.12% | 2.7천 |
|---|
| 2026.05.12 | ₩33,464 | ₩33,537 | ₩33,432 | ₩33,537 | +0.22% | 4.1천 |
|---|
| 2026.05.11 | ₩33,444 | ₩33,541 | ₩33,444 | ₩33,510 | +0.20% | 5.1천 |
|---|
| 2026.05.08 | ₩33,457 | ₩33,524 | ₩33,457 | ₩33,524 | +0.20% | 7천 |
|---|
| 2026.05.07 | ₩33,444 | ₩33,497 | ₩33,390 | ₩33,484 | +0.12% | 7.7천 |
|---|
| 2026.05.06 | ₩33,364 | ₩33,510 | ₩33,364 | ₩33,497 | +0.40% | 4.2천 |
|---|
| 2026.05.05 | ₩33,470 | ₩33,470 | ₩33,370 | ₩33,404 | -0.20% | 3천 |
|---|
| 2026.05.04 | ₩33,524 | ₩33,604 | ₩33,444 | ₩33,470 | -0.16% | 4.2천 |
|---|
| 2026.05.01 | ₩33,550 | ₩33,630 | ₩33,457 | ₩33,604 | +0.16% | 1.1만 |
|---|
| 2026.04.30 | ₩33,470 | ₩33,524 | ₩33,290 | ₩33,524 | +0.16% | 2.6만 |
|---|
| 2026.04.29 | ₩33,444 | ₩33,444 | ₩33,269 | ₩33,377 | -0.20% | 5천 |
|---|
| 2026.04.28 | ₩33,257 | ₩33,390 | ₩33,257 | ₩33,350 | +0.28% | 5천 |
|---|
| 2026.04.27 | ₩33,297 | ₩33,357 | ₩33,243 | ₩33,357 | +0.18% | 4.2천 |
|---|
| 2026.04.24 | ₩33,364 | ₩33,364 | ₩33,230 | ₩33,357 | -0.02% | 3.8천 |
|---|
| 2026.04.23 | ₩33,243 | ₩33,389 | ₩33,243 | ₩33,364 | +0.36% | 2.8천 |
|---|
| 2026.04.22 | ₩33,123 | ₩33,384 | ₩33,123 | ₩33,363 | +0.72% | 4.7천 |
|---|
| 2026.04.21 | ₩33,097 | ₩33,270 | ₩33,097 | ₩33,230 | +0.40% | 3.1천 |
|---|
| 2026.04.20 | ₩33,083 | ₩33,280 | ₩33,083 | ₩33,205 | +0.37% | 1.2만 |
|---|
| 2026.04.17 | ₩33,230 | ₩33,270 | ₩33,177 | ₩33,177 | -0.16% | 2.7천 |
|---|
| 2026.04.16 | ₩33,163 | ₩33,239 | ₩33,163 | ₩33,210 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩33,177 | ₩33,270 | ₩33,053 | ₩33,230 | +0.16% | 6.5천 |
|---|
| 2026.04.14 | ₩33,217 | ₩33,217 | ₩33,017 | ₩33,170 | -0.14% | 1만 |
|---|
| 2026.04.13 | ₩33,190 | ₩33,190 | ₩33,077 | ₩33,177 | -0.04% | 4.9천 |
|---|
| 2026.04.10 | ₩33,017 | ₩33,230 | ₩33,017 | ₩33,137 | +0.36% | 2.2천 |
|---|
| 2026.04.09 | ₩33,190 | ₩33,190 | ₩33,030 | ₩33,137 | -0.16% | 5.5천 |
|---|
| 2026.04.08 | ₩33,217 | ₩33,323 | ₩33,217 | ₩33,310 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩32,963 | ₩33,297 | ₩32,963 | ₩33,207 | +0.74% | 3.8천 |
|---|
| 2026.04.06 | ₩32,870 | ₩33,163 | ₩32,830 | ₩32,997 | +0.39% | 1.3만 |
|---|
| 2026.04.02 | ₩32,816 | ₩32,899 | ₩32,763 | ₩32,870 | +0.16% | 4.1천 |
|---|
| 2026.04.01 | ₩32,736 | ₩32,976 | ₩32,576 | ₩32,856 | +0.37% | 2만 |
|---|
| 2026.03.31 | ₩33,390 | ₩33,457 | ₩33,110 | ₩33,430 | +0.12% | 2.7만 |
|---|
| 2026.03.30 | ₩33,510 | ₩33,510 | ₩33,321 | ₩33,464 | -0.14% | 1.2만 |
|---|
| 2026.03.27 | ₩33,364 | ₩33,430 | ₩33,243 | ₩33,243 | -0.36% | 8.4천 |
|---|
| 2026.03.26 | ₩33,270 | ₩33,377 | ₩33,217 | ₩33,297 | +0.08% | 1.4만 |
|---|
| 2026.03.25 | ₩33,257 | ₩33,457 | ₩33,257 | ₩33,364 | +0.32% | 5.8천 |
|---|
| 2026.03.24 | ₩33,070 | ₩33,430 | ₩33,070 | ₩33,330 | +0.79% | 7.4천 |
|---|
| 2026.03.23 | ₩33,190 | ₩33,397 | ₩33,137 | ₩33,377 | +0.56% | 5.4천 |
|---|
| 2026.03.20 | ₩33,377 | ₩33,377 | ₩32,990 | ₩33,083 | -0.88% | 1.2만 |
|---|
| 2026.03.19 | ₩33,484 | ₩33,570 | ₩33,283 | ₩33,337 | -0.44% | 7.5천 |
|---|
| 2026.03.18 | ₩33,617 | ₩33,617 | ₩33,364 | ₩33,417 | -0.60% | 7천 |
|---|
| 2026.03.17 | ₩33,510 | ₩33,524 | ₩33,404 | ₩33,470 | -0.12% | 4.8천 |
|---|
| 2026.03.16 | ₩33,424 | ₩33,604 | ₩33,417 | ₩33,417 | -0.02% | 9.7천 |
|---|
| 2026.03.13 | ₩33,577 | ₩33,577 | ₩32,963 | ₩33,404 | -0.52% | 2.2만 |
|---|
| 2026.03.12 | ₩33,492 | ₩33,604 | ₩33,492 | ₩33,510 | +0.05% | 7.8천 |
|---|
| 2026.03.11 | ₩33,521 | ₩33,537 | ₩33,457 | ₩33,497 | -0.07% | 7.5천 |
|---|
| 2026.03.10 | ₩33,430 | ₩33,537 | ₩33,430 | ₩33,537 | +0.32% | 11 |
|---|
| 2026.03.09 | ₩33,390 | ₩33,537 | ₩33,337 | ₩33,537 | +0.44% | 11 |
|---|
| 2026.03.06 | ₩33,504 | ₩33,537 | ₩33,377 | ₩33,430 | -0.22% | 11 |
|---|
| 2026.03.05 | ₩33,457 | ₩33,527 | ₩33,457 | ₩33,497 | +0.12% | 11 |
|---|
| 2026.03.04 | ₩33,430 | ₩33,537 | ₩33,430 | ₩33,467 | +0.11% | 11 |
|---|
| 2026.03.03 | ₩33,562 | ₩33,562 | ₩33,364 | ₩33,533 | -0.09% | 11 |
|---|
| 2026.03.02 | ₩33,283 | ₩33,497 | ₩33,283 | ₩33,496 | +0.64% | 11 |
|---|
| 2026.02.27 | ₩33,697 | ₩33,817 | ₩33,283 | ₩33,283 | -1.23% | 11 |
|---|
| 2026.02.26 | ₩33,590 | ₩33,737 | ₩33,590 | ₩33,737 | +0.44% | 4.5천 |
|---|
| 2026.02.25 | ₩33,684 | ₩33,737 | ₩33,670 | ₩33,693 | +0.03% | 11 |
|---|
| 2026.02.24 | ₩33,484 | ₩33,697 | ₩33,484 | ₩33,684 | +0.60% | 11 |
|---|
| 2026.02.23 | ₩33,670 | ₩33,684 | ₩33,550 | ₩33,550 | -0.36% | 11 |
|---|
| 2026.02.20 | ₩33,604 | ₩33,652 | ₩33,562 | ₩33,652 | +0.14% | 7.8천 |
|---|
| 2026.02.19 | ₩33,524 | ₩33,670 | ₩33,524 | ₩33,664 | +0.42% | 3.4천 |
|---|
| 2026.02.18 | ₩33,538 | ₩33,630 | ₩33,510 | ₩33,630 | +0.27% | 5.5천 |
|---|
| 2026.02.17 | ₩33,457 | ₩33,550 | ₩33,410 | ₩33,510 | +0.16% | 7.7천 |
|---|
| 2026.02.13 | ₩33,564 | ₩33,564 | ₩33,497 | ₩33,510 | -0.16% | 3.1천 |
|---|
| 2026.02.12 | ₩33,417 | ₩33,844 | ₩33,390 | ₩33,390 | -0.08% | 4.4천 |
|---|
| 2026.02.11 | ₩33,297 | ₩33,547 | ₩33,297 | ₩33,364 | +0.20% | 7.1천 |
|---|
| 2026.02.10 | ₩33,270 | ₩33,410 | ₩33,270 | ₩33,364 | +0.28% | 6.9천 |
|---|
| 2026.02.09 | ₩33,257 | ₩33,479 | ₩33,257 | ₩33,350 | +0.28% | 8.4천 |
|---|
| 2026.02.06 | ₩33,283 | ₩33,470 | ₩33,283 | ₩33,364 | +0.24% | 1.1만 |
|---|
| 2026.02.05 | ₩33,270 | ₩33,417 | ₩33,257 | ₩33,297 | +0.08% | 1만 |
|---|
| 2026.02.04 | ₩33,337 | ₩33,444 | ₩33,230 | ₩33,277 | -0.18% | 1.5만 |
|---|
| 2026.02.03 | ₩33,484 | ₩33,517 | ₩33,364 | ₩33,364 | -0.36% | 5.8천 |
|---|
| 2026.02.02 | ₩33,230 | ₩33,457 | ₩33,163 | ₩33,408 | +0.53% | 6.7천 |
|---|
| 2026.01.30 | ₩33,444 | ₩33,497 | ₩33,230 | ₩33,230 | -0.64% | 1.8만 |
|---|
| 2026.01.29 | ₩33,390 | ₩33,390 | ₩33,350 | ₩33,364 | -0.08% | 5.5천 |
|---|
| 2026.01.28 | ₩33,310 | ₩33,390 | ₩33,310 | ₩33,375 | +0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩33,310 | ₩33,413 | ₩33,310 | ₩33,365 | +0.17% | 6.1천 |
|---|
| 2026.01.26 | ₩33,310 | ₩33,430 | ₩33,310 | ₩33,364 | +0.16% | 6.9천 |
|---|
| 2026.01.23 | ₩33,323 | ₩33,436 | ₩33,310 | ₩33,377 | +0.16% | 3.1천 |
|---|
| 2026.01.22 | ₩33,457 | ₩33,457 | ₩33,350 | ₩33,390 | -0.20% | 2천 |
|---|
| 2026.01.21 | ₩33,310 | ₩33,407 | ₩33,310 | ₩33,377 | +0.20% | 7.4천 |
|---|
| 2026.01.20 | ₩33,364 | ₩33,417 | ₩33,297 | ₩33,297 | -0.20% | 5.6천 |
|---|
| 2026.01.16 | ₩33,350 | ₩33,430 | ₩33,243 | ₩33,390 | +0.12% | 9.6천 |
|---|
| 2026.01.15 | ₩33,364 | ₩33,497 | ₩33,230 | ₩33,390 | +0.08% | 5.5천 |
|---|
| 2026.01.14 | ₩33,323 | ₩33,590 | ₩33,278 | ₩33,470 | +0.44% | 3.4만 |
|---|
| 2026.01.13 | ₩33,257 | ₩33,297 | ₩33,177 | ₩33,278 | +0.06% | 3.9만 |
|---|
| 2026.01.12 | ₩33,118 | ₩33,224 | ₩33,118 | ₩33,217 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩33,150 | ₩33,217 | ₩33,097 | ₩33,097 | -0.16% | 1.8만 |
|---|
| 2026.01.08 | ₩33,057 | ₩33,140 | ₩33,054 | ₩33,123 | +0.20% | 2.4만 |
|---|
| 2026.01.07 | ₩32,923 | ₩33,056 | ₩32,923 | ₩33,014 | +0.28% | 3.8천 |
|---|
| 2026.01.06 | ₩32,976 | ₩33,086 | ₩32,976 | ₩32,976 | 0.00% | 1.2만 |
|---|
| 2026.01.05 | ₩33,043 | ₩33,110 | ₩32,963 | ₩33,057 | +0.04% | 1.6만 |
|---|
| 2026.01.02 | ₩33,042 | ₩33,137 | ₩32,990 | ₩33,070 | +0.08% | 3만 |
|---|
| 2025.12.31 | ₩33,737 | ₩33,817 | ₩33,630 | ₩33,630 | -0.32% | 2.6만 |
|---|
| 2025.12.30 | ₩33,590 | ₩33,724 | ₩33,590 | ₩33,724 | +0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,636 | ₩33,684 | ₩33,497 | ₩33,590 | -0.13% | 2.2만 |
|---|
| 2025.12.26 | ₩33,679 | ₩33,697 | ₩33,657 | ₩33,696 | +0.05% | 7천 |
|---|
| 2025.12.24 | ₩33,617 | ₩33,684 | ₩33,617 | ₩33,684 | +0.20% | 4.7천 |
|---|
| 2025.12.23 | ₩33,604 | ₩33,710 | ₩33,604 | ₩33,617 | +0.04% | 6.5천 |
|---|
| 2025.12.22 | ₩33,657 | ₩33,717 | ₩33,644 | ₩33,684 | +0.08% | 3.9천 |
|---|
| 2025.12.19 | ₩33,684 | ₩33,740 | ₩33,644 | ₩33,657 | -0.08% | 4.2천 |
|---|
| 2025.12.18 | ₩33,670 | ₩33,684 | ₩33,604 | ₩33,650 | -0.06% | 3천 |
|---|
| 2025.12.17 | ₩33,577 | ₩33,684 | ₩33,577 | ₩33,630 | +0.16% | 3.5천 |
|---|
| 2025.12.16 | ₩33,657 | ₩33,697 | ₩33,564 | ₩33,564 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩33,644 | ₩33,684 | ₩33,604 | ₩33,684 | +0.12% | 8.4천 |
|---|
| 2025.12.12 | ₩33,630 | ₩33,710 | ₩33,630 | ₩33,644 | +0.04% | 6.6천 |
|---|
| 2025.12.11 | ₩33,630 | ₩33,710 | ₩33,630 | ₩33,644 | +0.04% | 4천 |
|---|
| 2025.12.10 | ₩33,684 | ₩33,684 | ₩33,617 | ₩33,644 | -0.12% | 2.1천 |
|---|
| 2025.12.09 | ₩33,617 | ₩33,657 | ₩33,604 | ₩33,635 | +0.05% | 4.8천 |
|---|
| 2025.12.08 | ₩33,604 | ₩33,637 | ₩33,604 | ₩33,630 | +0.08% | 3.6천 |
|---|
| 2025.12.05 | ₩33,657 | ₩33,657 | ₩33,590 | ₩33,650 | -0.02% | 3.5천 |
|---|
| 2025.12.04 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,657 | +0.20% | 2.7천 |
|---|
| 2025.12.03 | ₩33,587 | ₩33,617 | ₩33,587 | ₩33,617 | +0.09% | 4.8천 |
|---|
| 2025.12.02 | ₩33,630 | ₩33,630 | ₩33,537 | ₩33,604 | -0.08% | 7.4천 |
|---|
| 2025.12.01 | ₩33,591 | ₩33,630 | ₩33,377 | ₩33,630 | +0.12% | 2.5만 |
|---|
| 2025.11.28 | ₩33,590 | ₩33,617 | ₩33,510 | ₩33,590 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩33,430 | ₩33,577 | ₩33,414 | ₩33,572 | +0.42% | 8.3천 |
|---|
| 2025.11.25 | ₩33,444 | ₩33,590 | ₩33,444 | ₩33,577 | +0.40% | 3.4천 |
|---|
| 2025.11.24 | ₩33,350 | ₩33,630 | ₩33,350 | ₩33,590 | +0.72% | 4.6천 |
|---|
| 2025.11.21 | ₩33,230 | ₩33,604 | ₩33,230 | ₩33,537 | +0.92% | 7.5천 |
|---|
| 2025.11.20 | ₩33,430 | ₩33,497 | ₩33,257 | ₩33,257 | -0.52% | 3.9천 |
|---|
| 2025.11.19 | ₩33,364 | ₩33,564 | ₩33,364 | ₩33,450 | +0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩33,564 | ₩33,604 | ₩33,364 | ₩33,510 | -0.16% | 8.9천 |
|---|
| 2025.11.17 | ₩33,590 | ₩33,604 | ₩33,475 | ₩33,564 | -0.08% | 6.2천 |
|---|
| 2025.11.14 | ₩33,497 | ₩33,590 | ₩33,497 | ₩33,582 | +0.25% | 2.2천 |
|---|
| 2025.11.13 | ₩33,510 | ₩33,577 | ₩33,510 | ₩33,537 | +0.08% | 3.5천 |
|---|
| 2025.11.12 | ₩33,564 | ₩33,564 | ₩33,524 | ₩33,564 | 0.00% | 3.4천 |
|---|
| 2025.11.11 | ₩33,497 | ₩33,564 | ₩33,497 | ₩33,530 | +0.10% | 2.1천 |
|---|
| 2025.11.10 | ₩33,510 | ₩33,550 | ₩33,510 | ₩33,550 | +0.12% | 3.5천 |
|---|
| 2025.11.07 | ₩33,444 | ₩33,550 | ₩33,444 | ₩33,544 | +0.30% | 8.4천 |
|---|
| 2025.11.06 | ₩33,524 | ₩33,564 | ₩33,484 | ₩33,504 | -0.06% | 8.3천 |
|---|
| 2025.11.05 | ₩33,564 | ₩33,564 | ₩33,510 | ₩33,564 | +0.00% | 1.5천 |
|---|
| 2025.11.04 | ₩33,524 | ₩33,563 | ₩33,417 | ₩33,490 | -0.10% | 1.3만 |
|---|
| 2025.11.03 | ₩33,550 | ₩33,550 | ₩33,497 | ₩33,524 | -0.08% | 5.3천 |
|---|
| 2025.10.31 | ₩33,577 | ₩33,644 | ₩33,497 | ₩33,497 | -0.24% | 2.2만 |
|---|
| 2025.10.30 | ₩33,617 | ₩33,630 | ₩33,497 | ₩33,537 | -0.24% | 1만 |
|---|
| 2025.10.29 | ₩33,550 | ₩33,564 | ₩33,497 | ₩33,537 | -0.04% | 8.4천 |
|---|
| 2025.10.28 | ₩33,532 | ₩33,564 | ₩33,457 | ₩33,529 | -0.01% | 3천 |
|---|
| 2025.10.27 | ₩33,444 | ₩33,630 | ₩33,430 | ₩33,497 | +0.16% | 8.2천 |
|---|
| 2025.10.24 | ₩33,430 | ₩33,430 | ₩33,243 | ₩33,417 | -0.04% | 1.9천 |
|---|
| 2025.10.23 | ₩33,364 | ₩33,444 | ₩33,364 | ₩33,390 | +0.08% | 3.5천 |
|---|
| 2025.10.22 | ₩33,390 | ₩33,390 | ₩33,230 | ₩33,230 | -0.48% | 3.8천 |
|---|
| 2025.10.21 | ₩33,437 | ₩33,437 | ₩33,350 | ₩33,363 | -0.22% | 5.1천 |
|---|
| 2025.10.20 | ₩33,337 | ₩33,430 | ₩33,297 | ₩33,404 | +0.20% | 1.1만 |
|---|
| 2025.10.17 | ₩33,177 | ₩33,277 | ₩33,137 | ₩33,243 | +0.20% | 1만 |
|---|
| 2025.10.16 | ₩33,230 | ₩33,230 | ₩33,030 | ₩33,030 | -0.60% | 3.3천 |
|---|
| 2025.10.15 | ₩33,097 | ₩33,337 | ₩33,097 | ₩33,203 | +0.32% | 5.9천 |
|---|
| 2025.10.14 | ₩33,097 | ₩33,190 | ₩33,057 | ₩33,099 | +0.01% | 5.2천 |
|---|
| 2025.10.13 | ₩33,243 | ₩33,243 | ₩33,110 | ₩33,163 | -0.24% | 3천 |
|---|
| 2025.10.10 | ₩33,257 | ₩33,257 | ₩33,043 | ₩33,213 | -0.13% | 8.6천 |
|---|
